Closing July 25,2002
Dow 8,186.31 -4.98 (-0.06%)
Nasdaq 1,240.08 -50.15 (-3.89%)
S&P 500 838.68 -4.73 (-0.56%)
10-Yr Bond 4.388% -0.015
NYSE Volume 2,393,028,000
Nasdaq Volume 2,357,432,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 619800
TOTAL EQUITY PUT VOLUME : 393349
TOTAL VOLUME : 1013149
EPC=0.63 Oversold, this is not good. The reading is
not all the extreme given the heavy volume the last few
days. It is still too orderly a sell off.
No follow through day.
We still need the remaining strong stock to break to
clear out the remaining weak hands. Watch CREE, BRCD and
QLGC to break to sign the true short term bottom. I am not
sure who will left to pick up the piece though. Most
traders except for the die hards have left the market and
won't be back.
I made the comment over a year ago that it might be a
generation before the general public returns to the
market. It looks like it will play out that way. COMPX
5000 may be more than a decade away. There is a turn in
the bear coming in the next 12 months though if we
are going through a historically normal economic cycle.
The US administration is not help be not using stronger
medicine to stop the crisis of confidence. The republican
are ideological opposed to more government regulation
of commerce. As a result they appear weak and without
direction. Appearances are everything right now.
Even on the worst day during the September sell off I don't
remember percentage moves in the sectors like those below.
*******************
Close: In summing up today's action, it's hard to know
where to begin... There was so much happening in terms of
news, and the actual movement of the major indices, that
there was no rest for the weary... To wit, before the
opening bell, there were no fewer than 80 earnings reports,
three economic reports, and a dizzying array of
upgrades/downgrades from brokerage houses... Aside from
those items, investors/traders were also contending with
troubling announcements from AOL Time Warner (AOL -1.76)
and Taiwan Semiconductor (TSM -2.06)...
In the case of the former, it acknowledged in the wake of a
tepid Q2 earnings report that the SEC is conducting a fact-
finding inquiry into the accounting at its online unit...
As for Taiwan Semi, it said it was cutting its 2002 capital
expenditure plans and that it looked like the business
climate was getting weaker... That disappointing
proclamation reverberated throughout the semiconductor
sector, and knocked many of the semiconductor-related
issues for a sizeable loss... The scope of those losses was
best reflected in the SOX Index which, at one point, was
down as much as 13.5% for the day...
Helped by some late bargain hunting, the SOX Index ended
the session down 10.1%... Before getting to the late rally
effort, it would be remiss not to mention that the tech
sector, and specifically the semiconductor stocks, weighed
on the broader market throughout the day... At times,
though, the Dow and S&P looked content to go their own way
(which was higher), yet the broad-based weakness in the
tech sector proved too much to overcome... Accordingly, in
the afternoon trade, blue chip leadership groups like
financial, homebuilding, and retail fell by the wayside and
helped carry the major indices well below the unchanged
mark...
Consumer Products 11 -11.6% Edit Delete Compare
Days Short Less than 1.75 21 -7.9% Edit Delete Compare
BOP Divergence 12 -8.7% Edit Delete Compare
RETAIL 11 -0.8% Edit Delete Compare
DSL 9 -6.4% Edit Delete Compare
DWDM 20 -7.7% Edit Delete Compare
Low pSR Energy Stocks 12 -1.8% Edit Delete Compare
Carriers1 7 -0.3% Edit Delete Compare
Telecom Construction1 5 -0.3% Edit Delete Compare
networkers1 9 -5.1% Edit Delete Compare
Contract Manufacturers 6 -10.6% Edit Delete Compare
Telecom Equipment 19 -8.3% Edit Delete Compare
Tier 2, D-WDM 16 -3.6% Edit Delete Compare
Broadband Cable 1 8 -10.5% Edit Delete Compare
DOW 10 -0.6% Edit Delete Compare
Internet Security 20 -2.5% Edit Delete Compare
Biotechs 9 -0.3% Edit Delete Compare
CHIP EQUIPMENT 13 -11.0% Edit Delete Compare
CHIPS1 23 -10.2% Edit Delete Compare
Clint's Financials 40 -0.4% Edit Delete Compare
Genomics 9 +0.8% Edit Delete Compare
Incubators 8 -1.0% Edit Delete Compare
Internet Sector 14 -10.6% Edit Delete Compare
Flat Panel Displays 7 -5.9% Edit Delete Compare
E-Gaming stocks 8 -1.7% Edit Delete Compare
Drug Stocks 15 +4.3% Edit Delete Compare
RTS Biotechs 13 +0.6% Edit Delete Compare
Gigabit 23 -5.8% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.7% Edit Delete Compare
Storage 9 -8.0% Edit Delete Compare
M.L. Picks 23 -7.4% Edit Delete Compare
HOLDERS 12 -0.3% Edit Delete Compare
4 Q's of cash 20 -8.9% Edit Delete Compare
Carriers 10 -2.5% Edit Delete Compare
Wireless 6 -10.5% Edit Delete Compare
Real Estate Related 7 +1.8% Edit Delete Compare
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*COMPUTER* No such ticker symbol. Try Symbol Lookup (Look up: *COMPUTER*)
AAPL Jul 25 14.36 -0.85 -5.59% 8,572,649 14.26 14.37 5,945,272 14.01 - 14.95 14.01 - 26.17 29.29
DELL Jul 25 22.61 -1.78 -7.34% 39,585,012 22.47 22.59 23,240,727 21.90 - 23.91 16.01 - 30.52 48.83
GTW Jul 25 3.10 -0.34 -9.88% 1,324,500 N/A N/A 1,071,500 3.08 - 3.55 3.08 - 11.55 N/A
HPQ Jul 25 11.80 -0.20 -1.67% 12,685,700 N/A N/A 11,911,227 11.33 - 12.00 11.26 - 26.50 25.11
IBM Jul 25 69.35 -0.24 -0.35% 10,989,800 N/A N/A 8,603,954 67.30 - 70.00 66.10 - 126.39 21.93
LXK Jul 25 48.43 -0.52 -1.06% 1,632,000 N/A N/A 1,521,454 46.32 - 48.92 41.20 - 65.23 24.22
INTC Jul 25 17.48 -1.24 -6.63% 80,793,496 17.45 17.48 54,537,863 17.10 - 18.72 16.26 - 36.78 60.21
AMD Jul 25 7.86 -0.80 -9.46% 5,931,700 N/A N/A 5,629,772 7.46 - 8.24 7.46 - 20.60 N/A
SUNW Jul 25 3.70 -0.23 -5.68% 108,124,544 3.73 3.76 74,535,090 3.50 - 4.06 3.50 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 25 2.30 -0.03 -1.29% 1,597,708 2.37 2.44 1,471,227 2.30 - 2.56 2.08 - 6.25 7.67
ATVI Jul 25 26.40 -0.89 -3.24% 2,698,277 26.49 26.99 1,997,681 25.36 - 27.49 15.0733 - 35.10 22.34
EIDSY Jul 25 2.00 -0.10 -4.76% 4,000 0.01 2.24 12,227 1.70 - 2.00 1.65 - 4.07 N/A
THQI Jul 25 23.05 +1.941 +8.94% 2,841,855 0.01 23.65 1,172,136 21.131 - 23.10 19.56 - 43.40 21.70
ERTS Jul 25 55.72 -2.73 -4.77% 5,438,089 54.71 55.20 3,711,545 54.50 - 57.40 40.99 - 66.979 76.69
NVDA Jul 25 15.06 -1.87 -10.99% 15,022,975 14.97 15.00 10,938,590 14.511 - 16.41 14.511 - 72.66 11.22
ATYT Jul 25 6.82 -1.00 -12.90% 1,652,590 6.40 7.17 1,578,136 6.80 - 7.86 5.58 - 15.65 N/A
TTWO Jul 25 18.37 -1.58 -8.15% 533,132 18.00 18.65 1,063,681 17.88 - 19.48 6.44 - 27.05 16.79
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 25 30.26 -0.17 -0.56% 7,390,400 N/A N/A 5,131,909 28.85 - 31.35 24.20 - 44.91 21.31
BAC Jul 25 59.95 +0.95 +1.61% 12,221,300 N/A N/A 6,282,909 57.99 - 61.00 50.25 - 77.09 13.81
BK Jul 25 29.33 -0.52 -1.74% 3,530,200 N/A N/A 2,600,954 28.30 - 29.92 26.61 - 46.50 16.57
C Jul 25 29.65 +0.21 +0.71% 58,166,600 N/A N/A 15,677,681 27.10 - 31.40 25.25 - 52.20 9.64
LEH Jul 25 52.85 -0.06 -0.11% 3,242,300 N/A N/A 2,592,909 51.08 - 54.30 43.50 - 75.80 14.44
MWD Jul 25 37.54 -0.36 -0.95% 7,806,500 N/A N/A 5,402,772 36.05 - 38.75 35.101 - 63.85 12.90
ONE Jul 25 34.08 +0.08 +0.24% 6,772,700 N/A N/A 3,346,090 32.85 - 34.65 27.00 - 42.88 13.31
SCH Jul 25 9.00 -0.25 -2.66% 5,743,300 N/A N/A 4,634,409 8.68 - 9.70 8.13 - 19.00 65.36
LEH Jul 25 52.85 -0.06 -0.11% 3,242,300 N/A N/A 2,592,909 51.08 - 54.30 43.50 - 75.80 14.44
JPM Jul 25 22.35 -0.97 -4.16% 33,168,400 N/A N/A 8,141,090 21 - 25.50 19.80 - 44.25 21.68
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 25 25.65 -1.80 -6.19% 30,609,764 27.30 27.45 15,952,136 25.20 - 27.36 24.24 - 68.87 N/A
RFMD Jul 25 6.29 -0.839 -11.40% 6,498,646 6.41 6.55 6,967,227 6.22 - 7.11 5.67 - 32.53 108.67
NOK Jul 25 11.32 -0.56 -4.64% 9,984,400 N/A N/A 12,362,272 10.88 - 11.79 11.04 - 27.06 23.47
ERICY Jul 25 1.00 -0.17 -14.05% 45,412,128 1.00 1.02 17,052,909 0.95 - 1.08 0.95 - 6.24 N/A
PWAV Jul 25 6.02 -0.73 -10.81% 2,227,788 6.01 6.34 1,964,727 5.98 - 6.71 5.53 - 21.30 N/A
KOPN Jul 25 5.401 -0.73 -11.87% 976,012 5.60 5.99 605,227 5.39 - 6.22 5.30 - 19.05 N/A
TQNT Jul 25 6.06 -0.81 -11.71% 2,185,020 6.10 6.54 1,579,545 6.05 - 6.95 5.55 - 25.90 N/A
CMVT Jul 25 7.60 -0.68 -8.02% 3,900,168 7.40 7.80 3,245,363 7.55 - 8.41 7.55 - 30.98 N/A
OPWV Jul 25 0.94 -0.07 -6.80% 5,363,036 0.91 0.96 2,964,909 0.93 - 1.09 0.93 - 28.14 N/A
DSPG Jul 25 16.14 -1.10 -6.38% 264,600 15.58 17.11 242,772 16.00 - 16.88 16.00 - 26.48 32.94
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 25 1.819 -0.33 -15.14% 7,323,495 1.82 1.85 5,775,727 1.80 - 2.10 1.80 - 6.16 N/A
ADTN Jul 25 18.35 -0.589 -3.14% 312,600 16.70 19.31 222,863 17.90 - 18.51 16.39 - 29.75 38.60
ALA Jul 25 5.30 -0.60 -10.17% 873,100 N/A N/A 1,514,545 5.03 - 5.56 5.53 - 20.18 N/A
AVCI Jul 25 0.87 -0.06 -6.45% 388,460 0.81 0.92 337,363 0.85 - 0.94 0.85 - 5.55 N/A
CIEN Jul 25 4.13 -0.59 -12.55% 7,004,509 4.10 4.19 8,891,045 4.071 - 4.63 3.60 - 37.03 N/A
CORV Jul 25 0.56 -0.12 -19.35% 756,042 0.52 0.56 2,022,954 0.55 - 0.63 0.55 - 4.11 N/A
DIGL Jul 25 1.28 -0.46 -25.84% 460,796 1.26 1.32 246,272 1.20 - 1.78 1.20 - 23.41 N/A
DITC Jul 25 1.70 -0.39 -18.66% 232,080 1.70 5.31 196,545 1.70 - 2.239 1.70 - 7.03 N/A
DSPG Jul 25 16.14 -1.10 -6.38% 264,600 15.58 17.11 242,772 16.00 - 16.88 16.00 - 26.48 32.94
FIBR Jul 25 0.73 +0.03 +4.29% 76,068 0.67 0.75 188,909 0.67 - 0.75 0.61 - 8.95 N/A
LU Jul 25 1.69 +0.02 +1.21% 30,714,200 N/A N/A 31,238,727 1.55 - 1.72 1.36 - 8.75 N/A
MRVC Jul 25 1.22 -0.17 -12.59% 256,789 1.15 1.30 398,363 1.15 - 1.35 0.95 - 7.481 N/A
NT Jul 25 0.88 -0.21 -18.75% 62,286,200 N/A N/A 33,416,863 0.79 - 1.12 0.79 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Jul 25 1.74 -0.19 -9.84% 1,138,194 1.70 1.80 1,496,681 1.65 - 1.95 1.65 - 21.10 N/A
SONS Jul 25 1.26 -0.05 -3.57% 1,898,179 1.27 1.32 2,145,863 1.24 - 1.45 1.24 - 25.00 N/A
TELM Jul 25 0.51 -0.10 -17.86% 604,625 0.46 0.53 1,006,409 0.48 - 0.58 0.48 - 14.79 N/A
TLAB Jul 25 5.43 -0.58 -9.67% 3,709,620 5.50 5.76 4,720,090 5.25 - 6.00 5.25 - 18.279 N/A
SCMR Jul 25 2.87 -0.08 -2.57% 1,517,468 2.92 3.10 1,082,272 2.87 - 3.20 2.77 - 7.83 N/A
TXCC Jul 25 0.77 -0.09 -12.16% 1,130,211 0.73 0.78 1,530,772 0.69 - 0.78 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 25 9.30 -0.14 -1.48% 229,300 N/A N/A 292,045 8.90 - 9.65 8.75 - 23.10 11.77
MTZ Jul 25 4.61 +0.06 +1.32% 67,300 N/A N/A 125,090 4.45 - 4.65 3.98 - 15.42 N/A
UTSI Jul 25 15.72 -1.66 -9.55% 1,839,629 14.99 20.25 1,032,000 14.80 - 17.54 12.98 - 35.66 27.10
WFII Jul 25 4.39 -0.10 -2.28% 60,100 4.00 4.95 129,363 4.29 - 4.57 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 25 9.29 -0.19 -2.00% 853,100 N/A N/A 265,272 9.01 - 9.96 9.01 - 19.80 N/A
BLS Jul 25 22.99 +0.27 +1.19% 6,937,900 N/A N/A 4,371,000 22.02 - 23.76 20.10 - 42.95 45.08
WCOM Ticker symbol has changed to: WCOME.
Q Jul 25 1.61 -0.20 -11.76% 10,280,400 N/A N/A 14,820,590 1.56 - 1.75 1.20 - 29.50 N/A
NXTL Jul 25 5.29 -0.201 -3.56% 23,698,528 5.44 5.46 19,034,227 5.25 - 5.90 2.50 - 18.40 N/A
T Jul 25 8.78 -0.36 -3.97% 15,125,200 N/A N/A 19,467,136 8.54 - 9.30 8.64 - 20.95 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 25 11.61 -1.34 -10.24% 136,196,800 11.76 11.77 67,996,954 11.497 - 12.93 11.04 - 21.92 78.33
JNPR Jul 25 7.25 -0.55 -6.95% 11,140,566 7.30 7.36 13,636,181 7.11 - 7.77 4.70 - 28.787 N/A
EXTR Jul 25 9.39 -0.64 -6.37% 4,559,406 9.21 9.40 4,138,181 9.09 - 10.10 5.85 - 32.07 N/A
FDRY Jul 25 7.09 +0.47 +6.93% 6,593,190 7.19 7.25 1,775,136 7.00 - 7.94 4.74 - 22.51 N/A
MRVL Jul 25 17.40 -2.56 -12.90% 3,853,876 17.30 17.85 3,288,227 16.90 - 20.20 12.51 - 46.24 N/A
LNOP Jul 25 7.35 +0.53 +7.76% 58,400 6.47 8.00 155,863 6.81 - 7.59 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 25 14.23 -2.27 -13.72% 83,529,808 14.28 14.35 30,027,818 13.55 - 15.536 13.295 - 27.95 1,428.00
ASYS Jul 25 4.002 -0.199 -4.74% 2,700 3.11 4.50 6,318 3.901 - 4.45 3.901 - 9.17 7.70
NVLS Jul 25 24.30 -2.825 -10.36% 25,675,828 24.38 24.49 9,584,681 22.85 - 26.20 22.85 - 55.75 1,222.25
LRCX Jul 25 11.86 -1.97 -14.24% 6,180,405 11.64 12.30 2,526,909 11.64 - 13.70 11.64 - 30.80 N/A
KLAC Jul 25 38.45 -3.90 -9.21% 28,726,724 38.37 38.53 13,863,863 36.55 - 40.44 28.61 - 70.58 25.12
KLIC Jul 25 5.86 -1.54 -20.56% 4,664,902 5.87 6.65 1,156,545 5.82 - 7.46 5.82 - 21.67 N/A
NVLS Jul 25 24.30 -2.825 -10.36% 25,675,828 24.38 24.49 9,584,681 22.85 - 26.20 22.85 - 55.75 1,222.25
SLAB Jul 25 26.35 -1.24 -4.33% 2,607,306 26.40 27.39 1,107,409 25.84 - 27.86 10.23 - 41.24 N/A
MU Jul 25 19.20 -2.71 -12.46% 14,628,500 N/A N/A 8,704,227 18.25 - 21.00 16.00 - 44.99 N/A
TER Jul 25 14.07 -1.88 -11.79% 4,724,200 N/A N/A 3,258,727 13.70 - 15.50 13.70 - 40.20 N/A
VECO Jul 25 12.44 -1.80 -12.73% 1,266,205 12.00 13.49 764,227 12.40 - 14.36 12.40 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 25 4.02 -0.27 -6.16% 4,277,494 4.08 4.11 6,418,863 4.00 - 4.34 3.90 - 19.69 N/A
AMKR Jul 25 4.39 -0.51 -10.28% 2,002,491 3.70 4.74 1,711,045 3.95 - 5.00 3.62 - 24.79 N/A
BRCM Jul 25 17.88 -1.76 -8.90% 20,198,720 18.01 18.18 12,481,545 17.10 - 19.69 14.696 - 53.35 N/A
CREE Jul 25 14.10 -0.69 -4.70% 2,214,455 13.99 14.21 1,586,863 13.80 - 14.86 10.35 - 33.32 N/A
CCMP Jul 25 37.90 +3.35 +9.64% 7,018,254 0.01 38.25 1,397,954 33.24 - 39.79 34.76 - 87.46 27.41
EMKR Jul 25 3.81 -0.24 -5.87% 50,085 0.01 4.85 165,000 3.81 - 4.10 3.60 - 27.79 N/A
MSCC Jul 25 5.281 -0.29 -5.01% 222,845 5.30 5.55 826,090 5.22 - 6.01 5.22 - 40.10 15.28
PMCS Jul 25 9.20 -0.65 -6.47% 8,705,257 9.16 9.28 6,533,681 8.80 - 10.06 7.57 - 38.764 N/A
RMBS Jul 25 5.13 -0.49 -8.61% 721,063 5.15 5.20 963,272 5.01 - 5.49 3.08 - 12.23 21.67
VTSS Jul 25 2.46 -0.41 -14.29% 2,781,518 2.53 2.59 4,232,409 2.46 - 2.85 2.29 - 23.35 N/A
MCHP Jul 25 21.39 -1.64 -6.88% 6,691,288 20.89 21.20 3,594,681 20.58 - 23.45 15.90 - 33.99 49.33
ALTR Jul 25 11.61 -1.24 -9.66% 15,739,111 11.60 11.77 9,585,727 10.51 - 12.45 10.51 - 33.33 165.71
XLNX Jul 25 18.40 -1.819 -8.99% 15,763,287 18.40 18.60 11,525,045 17.60 - 19.73 17.60 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 25 2.36 +0.18 +7.76% 424,311 2.22 2.95 352,454 2.25 - 2.50 1.57 - 9.40 N/A
JDSU Jul 25 2.53 -0.66 -21.93% 25,433,652 2.38 2.39 20,350,318 2.50 - 2.98 2.24 - 12.44 N/A
NUFO Jul 25 2.93 -0.05 -1.69% 2,484,230 2.60 2.95 351,409 2.81 - 2.99 2.10 - 6.38 N/A
GLW Jul 25 3.05 -0.26 -7.85% 7,907,400 N/A N/A 7,239,409 3 - 3.38 2.80 - 17.08 N/A
NEWP Jul 25 14.67 -1.55 -9.53% 721,457 14.70 15.59 718,500 14.50 - 15.95 11.91 - 27.47 N/A
OCCF Jul 25 0.36 -0.01 -2.78% 82,000 0.33 0.44 231,454 0.34 - 0.36 0.31 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 25 12.49 -1.50 -10.64% 9,388,998 12.52 12.65 7,396,136 12.40 - 14.01 5.51 - 20.40 N/A
AOL Jul 25 9.64 -1.76 -15.44% 150,394,896 N/A N/A 24,141,818 8.70 - 10.13 8.70 - 47.25 N/A
DCLK Jul 25 4.75 -0.21 -4.26% 1,188,720 4.54 5.14 1,378,727 4.74 - 5.12 4.68 - 13.88 N/A
FMKT Jul 25 8.50 -1.40 -13.50% 3,251,706 8.50 8.70 1,090,181 7.63 - 10.25 7.63 - 29.09 N/A
FON Jul 25 9.00 -0.66 -6.83% 9,520,800 N/A N/A 4,964,409 8.80 - 10.31 8.80 - 24.60 N/A
MERQ Jul 25 23.61 -2.26 -8.73% 4,569,042 23.27 24.25 4,920,772 22.71 - 25.59 18.00 - 42.48 138.94
RNWK Jul 25 3.55 -0.01 -0.28% 402,161 3.45 3.94 976,545 3.52 - 3.93 3.26 - 9.28 N/A
YHOO Jul 25 12.16 -1.29 -9.50% 19,654,668 12.15 12.33 9,400,136 11.91 - 13.14 8.02 - 21.35 N/A
EBAY Jul 25 53.36 -2.00 -3.59% 10,703,839 53.63 53.85 7,356,772 52.73 - 56.10 40.48 - 72.74 103.37
PYPL Jul 25 20.17 -0.68 -3.26% 503,277 20.01 22.50 946,909 19.95 - 21.29 12.00 - 30.48 2.67
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 25 5.55 -0.47 -7.58% 14,959,679 5.72 5.73 9,334,272 5.52 - 6.15 5.60 - 25.08 N/A
MSFT Jul 25 42.83 -2.99 -6.47% 81,970,264 43.18 43.24 38,361,545 42.44 - 45.715 42.97 - 70.62 30.67
ITWO Jul 25 0.88 -0.17 -15.89% 8,399,802 0.89 0.91 5,443,363 0.88 - 1.09 0.88 - 12.10 N/A
DSPG Jul 25 16.14 -1.10 -6.38% 264,600 15.58 17.11 242,772 16.00 - 16.88 16.00 - 26.48 32.94
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 25 17.64 -2.05 -10.35% 17,136,828 17.71 17.76 15,110,681 17.13 - 19.66 12.60 - 41.37 N/A
EMC Jul 25 6.96 -0.84 -10.91% 15,574,300 N/A N/A 16,619,500 6.85 - 7.50 5.85 - 21.64 N/A
ELX Jul 25 22.41 -2.80 -11.67% 2,686,800 N/A N/A 6,679,954 21.90 - 23.90 8.40 - 48.17 N/A
JNIC Jul 25 3.10 -0.45 -13.04% 99,400 2.45 6.19 265,727 3.08 - 3.57 2.75 - 11.40 N/A
MCDT Jul 25 9.79 -0.821 -7.88% 1,493,527 9.71 9.86 N/A 9.60 - 11.00 6.00 - 34.68 N/A
NTAP Jul 25 9.25 -0.97 -9.46% 9,898,741 9.28 9.38 7,874,318 9.22 - 10.34 6.00 - 27.95 928.00
QLGC Jul 25 38.25 -2.88 -6.98% 14,383,836 38.41 38.53 11,112,318 37.15 - 41.173 17.21 - 57.10 49.21
VRTS Jul 25 17.05 -1.25 -6.75% 13,461,278 17.25 17.35 13,315,227 16.40 - 18.07 16.04 - 49.89 N/A
STOR Jul 25 1.41 0.00 0.00% 535,477 1.35 1.50 801,272 1.37 - 1.62 1.20 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 25 1.44 -0.08 -5.30% 10,449,607 1.44 1.46 11,448,318 1.43 - 1.52 1.11 - 5.50 N/A
RIMM Jul 25 11.75 -2.09 -16.28% 2,465,402 11.75 12.85 2,244,500 11.62 - 12.67 10.25 - 29.55 N/A
GNSS Jul 25 6.1474 -0.59 -8.32% 1,898,913 6.50 6.65 2,749,363 6.00 - 7.35 6.00 - 74.90 8.78
ESST Jul 25 12.73 -4.30 -25.22% 11,181,382 12.76 12.80 2,612,045 11.80 - 14.50 5.89 - 25.99 9.96
DVID Jul 25 1.20 -0.30 -20.00% 13,100 0.91 1.60 30,227 1.20 - 1.55 0.98 - 6.99 N/A
BBY Jul 25 29.83 -1.19 -3.80% 4,471,700 N/A N/A 3,444,409 28.69 - 31.30 26.68 - 53.7466 16.54
ELBO Jul 25 23.84 -0.169 -0.70% 288,774 23.01 24.07 376,909 23.15 - 24.50 21.96 - 44.54 29.54
HLYW Jul 25 16.42 +0.35 +2.18% 797,950 16.11 16.94 699,909 15.26 - 16.72 7.44 - 21.29 5.76
MVSN Jul 25 10.53 +0.121 +1.14% 899,143 10.25 11.26 918,409 10.05 - 11.44 9.30 - 66.15 29.78
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 25 3.09 -0.11 -3.55% 695,116 2.65 3.50 1,342,136 2.98 - 3.40 2.65 - 17.68 N/A
GSPN Jul 25 2.92 -0.05 -1.68% 3,587,460 2.50 3.40 2,436,409 2.87 - 3.30 3.05 - 19.00 N/A
HLIT Jul 25 1.33 -0.45 -24.46% 2,416,557 1.39 1.47 1,237,954 1.30 - 1.94 1.30 - 17.30 N/A
TERN Jul 25 1.352 -0.098 -6.76% 183,172 1.30 1.40 1,082,000 1.32 - 1.55 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 25 5.31 -0.7804 -12.83% 1,968,526 5.11 5.65 903,227 5.111 - 6.05 3.78 - 14.50 N/A
SNDK Jul 25 13.64 -1.679 -10.83% 2,212,574 14.00 14.30 1,453,318 13.25 - 15.85 8.61 - 25.50 6.74
FLSH Jul 25 6.78 -0.41 -5.70% 144,500 6.22 6.95 101,636 6.59 - 7.38 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 25 6.90 -0.81 -10.38% 17,756,028 6.90 6.93 11,823,272 6.62 - 7.60 5.85 - 29.99 N/A
JBL Jul 25 16.06 -1.74 -9.78% 2,985,500 N/A N/A 1,992,727 15.15 - 17.75 14.00 - 34.90 76.48
MWAV Jul 25 2.60 -0.179 -6.44% 16,500 0.01 2.84 10,409 2.57 - 3.04 2.50 - 8.16 5.65
SANM Jul 25 3.52 -0.729 -16.28% 20,840,260 3.56 3.88 7,854,636 3.40 - 4.35 3.40 - 25.65 N/A
SLR Jul 25 3.85 -0.59 -13.29% 5,263,600 N/A N/A 5,413,409 3.80 - 4.37 3.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 25 5.55 -0.47 -7.58% 14,959,679 5.72 5.73 9,334,272 5.52 - 6.15 5.60 - 25.08 N/A
SAP Jul 25 18.13 -1.13 -5.87% 797,200 N/A N/A 1,476,454 17.81 - 18.52 17.20 - 39.04 139.46
ORCL Jul 25 9.01 -0.39 -4.15% 62,316,284 8.99 9.01 52,363,181 8.76 - 9.27 7.251 - 20.00 23.10
MSFT Jul 25 42.83 -2.99 -6.47% 81,970,264 43.18 43.24 38,361,545 42.44 - 45.715 42.97 - 70.62 30.67
PSFT Jul 25 16.18 -2.06 -11.28% 11,107,700 16.20 16.33 8,643,590 15.94 - 17.61 13.61 - 44.78 28.42
ITWO Jul 25 0.88 -0.17 -15.89% 8,399,802 0.89 0.91 5,443,363 0.88 - 1.09 0.88 - 12.10 N/A
NET Jul 25 10.58 -0.30 -2.76% 2,369,600 N/A N/A 2,578,409 10.35 - 11.07 9.90 - 30.50 N/A
CHKP Jul 25 15.05 -1.65 -10.47% 6,032,165 15.11 15.30 6,298,409 14.90 - 15.66 10.37 - 49.47 12.94
SEBL Jul 25 8.67 -0.92 -9.54% 14,264,144 8.72 8.82 16,337,681 8.651 - 9.60 8.61 - 38.38 22.95
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 25 41.94 +4.91 +13.24% 43,307,736 41.76 42.00 15,641,181 40.29 - 42.35 30.57 - 69.00 36.52
BGEN Jul 25 33.94 +1.31 +4.03% 4,569,701 32.12 34.39 4,924,227 32.61 - 34.45 30.65 - 62.80 21.11
JNJ Jul 25 48.70 +1.01 +2.12% 14,378,200 N/A N/A 9,187,272 46.85 - 49.95 41.40 - 65.89 24.48
LLY Jul 25 51.81 +2.36 +4.77% 6,485,200 N/A N/A 4,047,681 48.60 - 52.999 43.75 - 84.30 22.92
MRK Jul 25 44.46 -0.60 -1.41% 11,454,200 N/A N/A 7,325,727 41.86 - 45.04 38.50 - 71.50 13.46
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Jul 25 28.07 +0.19 +0.68% 32,891,700 N/A N/A 18,271,000 27.26 - 28.89 25.16 - 44.04 22.46
SGP Jul 25 23.35 +1.41 +6.43% 7,461,900 N/A N/A 6,822,272 21.20 - 23.66 20.35 - 40.00 17.30
WYE Jul 25 35.16 +0.66 +1.91% 9,664,600 N/A N/A 6,645,500 34.00 - 35.95 28.25 - 66.51 18.41
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 25 6.70 -0.05 -0.74% 350,300 6.02 7.33 269,590 6.60 - 7.00 4.95 - 17.34 N/A
DIS Jul 25 16.53 +0.16 +0.97% 10,150,300 N/A N/A 7,044,454 15.50 - 17.00 15.33 - 27.98 30.15
TMCS Jul 25 14.09 -0.30 -2.08% 677,397 12.88 17.00 1,072,545 13.761 - 15.30 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 25 65.50 +1.00 +1.55% 3,713,100 N/A N/A 2,410,045 62.80 - 66.00 40.10 - 77.75 16.54
TYC Jul 25 8.25 +0.85 +8.50% 144,437,504 N/A N/A 40,769,954 6.98 - 9.95 6.98 - 60.09 21.27
AA Jul 25 24.20 -0.84 -3.37% 6,471,900 N/A N/A 3,549,727 23.90 - 25.83 23.70 - 40.50 33.01 |
