Closing July 26,2002
Dow 8,264.39 +78.08 (+0.95%)
Nasdaq 1,262.12 +22.04 (+1.78%)
S&P 500 852.84 +14.15 (+1.69%)
10-Yr Bond 4.367% -0.021
NYSE Volume 1,786,506,000
Nasdaq Volume 1,703,552,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 454318
TOTAL EQUITY PUT VOLUME : 265918
TOTAL VOLUME : 720236
EPC=0.59
Consumer Products 11 +1.8% Edit Delete Compare
Days Short Less than 1.75 21 +0.1% Edit Delete Compare
BOP Divergence 12 +1.0% Edit Delete Compare
RETAIL 11 +3.1% Edit Delete Compare
DSL 9 -3.5% Edit Delete Compare
DWDM 20 -2.3% Edit Delete Compare
Low pSR Energy Stocks 12 +1.0% Edit Delete Compare
Carriers1 7 +1.7% Edit Delete Compare
Telecom Construction1 5 +0.6% Edit Delete Compare
networkers1 9 +0.4% Edit Delete Compare
Contract Manufacturers 6 +0.7% Edit Delete Compare
Telecom Equipment 19 -1.9% Edit Delete Compare
Tier 2, D-WDM 16 -1.7% Edit Delete Compare
Broadband Cable 1 8 +0.6% Edit Delete Compare
DOW 10 +1.0% Edit Delete Compare
Internet Security 20 +0.9% Edit Delete Compare
Biotechs 9 -1.5% Edit Delete Compare
CHIP EQUIPMENT 13 -0.2% Edit Delete Compare
CHIPS1 23 -1.2% Edit Delete Compare
Clint's Financials 40 +3.0% Edit Delete Compare
Genomics 9 -0.8% Edit Delete Compare
Incubators 8 -0.9% Edit Delete Compare
Internet Sector 14 +3.3% Edit Delete Compare
Flat Panel Displays 7 -1.2% Edit Delete Compare
E-Gaming stocks 8 +2.1% Edit Delete Compare
Drug Stocks 15 +3.0% Edit Delete Compare
RTS Biotechs 13 +0.7% Edit Delete Compare
Gigabit 23 -0.3% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.1% Edit Delete Compare
Storage 9 -2.4% Edit Delete Compare
M.L. Picks 23 -0.6% Edit Delete Compare
HOLDERS 12 +0.7% Edit Delete Compare
4 Q's of cash 20 +1.1% Edit Delete Compare
Carriers 10 -2.7% Edit Delete Compare
Wireless 6 -0.1% Edit Delete Compare
Real Estate Related 7 +3.8% 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 26 14.34 0.00 -0.00% 3,715,319 14.36 14.42 5,945,272 13.80 - 14.53 13.80 - 26.17 29.31
DELL Jul 26 22.81 +0.18 +0.80% 25,715,384 22.71 22.79 23,240,727 22.14 - 23.55 16.01 - 30.52 49.54
GTW Jul 26 3.17 +0.07 +2.26% 1,638,200 N/A N/A 1,071,500 3.10 - 3.28 3.08 - 11.55 N/A
HPQ Jul 26 11.66 -0.12 -1.02% 13,939,600 N/A N/A 11,911,227 11.20 - 12.07 10.75 - 26.44 24.85
IBM Jul 26 66.40 -2.78 -4.01% 11,576,500 N/A N/A 8,603,954 65.76 - 69.47 65.70 - 126.39 21.07
LXK Jul 26 47.05 -1.38 -2.85% 1,119,300 N/A N/A 1,521,454 45.90 - 48.80 41.20 - 65.23 23.52
INTC Jul 26 17.81 +0.22 +1.26% 57,138,048 17.71 17.73 54,537,863 17.02 - 18.20 16.26 - 36.78 61.03
AMD Jul 26 7.82 +0.36 +4.58% 2,735,100 N/A N/A 5,629,772 7.52 - 8.02 7.46 - 20.60 N/A
SUNW Jul 26 3.78 +0.10 +2.70% 58,705,380 3.81 3.85 74,535,090 3.66 - 3.99 3.50 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 26 2.31 +0.01 +0.43% 969,716 2.32 2.43 1,471,227 2.30 - 2.51 2.04 - 6.25 7.70
ATVI Jul 26 26.75 +0.33 +1.25% 1,588,781 25.75 27.00 1,997,681 25.75 - 27.24 15.0733 - 35.10 22.46
EIDSY Jul 25 2.00 0.00 0.00% 0 0.01 2.24 12,227 N/A - N/A 1.65 - 4.07 N/A
THQI Jul 26 22.30 -0.14 -0.61% 1,601,741 22.15 23.16 1,172,136 22.00 - 24.1954 18.37 - 43.40 21.02
ERTS Jul 26 58.36 +2.677 +4.80% 7,368,669 58.28 58.40 3,711,545 57.02 - 58.70 40.99 - 66.979 52.61
NVDA Jul 26 14.71 -0.32 -2.12% 10,210,216 14.65 14.75 10,938,590 14.30 - 15.86 14.30 - 72.66 10.92
ATYT Jul 26 7.13 +0.40 +5.87% 658,205 6.95 7.49 1,578,136 6.80 - 7.15 5.58 - 15.65 N/A
TTWO Jul 26 18.80 +0.03 +0.16% 375,450 17.75 18.85 1,063,681 18.00 - 18.91 6.44 - 27.05 17.36
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 26 30.17 -0.09 -0.30% 4,757,000 N/A N/A 5,131,909 29.72 - 31.00 24.20 - 44.91 21.25
BAC Jul 26 61.65 +1.70 +2.84% 6,967,700 N/A N/A 6,282,909 59.80 - 61.79 50.25 - 77.09 14.21
BK Jul 26 29.63 +0.30 +1.02% 3,032,900 N/A N/A 2,600,954 29.01 - 29.99 26.61 - 46.50 16.74
C Jul 26 30.74 +0.35 +1.18% 25,560,000 N/A N/A 15,677,681 29.33 - 30.90 24.48 - 52.20 9.71
LEH Jul 26 53.90 +1.05 +1.99% 1,865,800 N/A N/A 2,592,909 52.00 - 54.17 43.50 - 75.23 14.65
MWD Jul 26 38.02 +0.48 +1.28% 5,660,300 N/A N/A 5,402,772 36.55 - 38.16 33.50 - 63.85 13.07
ONE Jul 26 34.65 +0.57 +1.67% 3,887,900 N/A N/A 3,346,090 33.75 - 34.65 27.00 - 42.88 13.54
SCH Jul 26 8.97 -0.25 -2.78% 5,416,600 N/A N/A 4,634,409 8.75 - 9.06 8.05 - 19.00 62.50
LEH Jul 26 53.90 +1.05 +1.99% 1,865,800 N/A N/A 2,592,909 52.00 - 54.17 43.50 - 75.23 14.65
JPM Jul 26 22.25 -0.11 -0.49% 18,050,500 N/A N/A 8,141,090 21.05 - 23.30 18.22 - 44.25 21.59
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 26 25.99 +0.26 +1.01% 23,274,624 25.86 25.98 15,952,136 25.54 - 27.66 24.24 - 68.87 N/A
RFMD Jul 26 6.27 +0.01 +0.16% 4,043,461 6.26 6.39 6,967,227 6.02 - 6.70 5.67 - 32.53 105.00
NOK Jul 26 11.18 -0.15 -1.33% 10,642,800 N/A N/A 12,362,272 10.82 - 11.60 10.51 - 27.06 22.80
ERICY Jul 26 0.84 -0.16 -16.00% 34,741,520 0.83 0.84 17,052,909 0.72 - 1.03 0.72 - 6.24 N/A
PWAV Jul 26 6.19 +0.03 +0.50% 719,143 5.93 6.25 1,964,727 5.74 - 6.251 5.53 - 21.30 N/A
KOPN Jul 26 5.68 +0.279 +5.17% 1,027,599 5.59 6.35 605,227 5.65 - 5.95 5.30 - 19.05 N/A
TQNT Jul 26 6.41 +0.35 +5.78% 1,312,089 6.41 6.64 1,579,545 6.18 - 6.45 5.55 - 25.90 N/A
CMVT Jul 26 7.99 +0.26 +3.42% 1,747,941 7.90 8.18 3,245,363 7.60 - 8.02 7.55 - 30.98 N/A
OPWV Jul 26 0.97 +0.05 +5.32% 3,509,390 0.94 0.99 2,964,909 0.86 - 1.03 0.86 - 28.14 N/A
DSPG Jul 26 16.20 +0.06 +0.37% 160,900 15.38 16.85 242,772 15.88 - 16.65 15.88 - 26.48 33.06
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 26 1.74 -0.059 -3.24% 7,433,500 1.70 1.76 5,775,727 1.66 - 1.82 1.66 - 5.97 N/A
ADTN Jul 26 18.05 -0.309 -1.68% 388,217 17.21 18.79 222,863 17.891 - 18.35 16.39 - 29.75 38.39
ALA Jul 26 4.71 -0.59 -11.13% 1,922,600 N/A N/A 1,514,545 4.44 - 5.20 4.44 - 20.18 N/A
AVCI Jul 26 0.87 0.00 0.00% 318,500 0.81 0.88 337,363 0.85 - 0.89 0.85 - 5.25 N/A
CIEN Jul 26 4.03 -0.10 -2.42% 5,963,793 4.01 4.03 8,891,045 3.95 - 4.24 3.60 - 37.03 N/A
CORV Jul 26 0.54 -0.03 -5.36% 1,648,398 0.54 0.56 2,022,954 0.51 - 0.57 0.51 - 4.11 N/A
DIGL Jul 26 1.23 -0.05 -3.91% 225,492 1.21 2.09 246,272 1.20 - 1.37 1.20 - 21.65 N/A
DITC Jul 26 1.80 +0.10 +5.88% 49,700 1.51 1.84 196,545 1.72 - 1.89 1.70 - 6.85 N/A
DSPG Jul 26 16.20 +0.06 +0.37% 160,900 15.38 16.85 242,772 15.88 - 16.65 15.88 - 26.48 33.06
FIBR Jul 26 0.691 -0.039 -5.34% 39,900 0.66 0.74 188,909 0.68 - 0.75 0.61 - 8.35 N/A
LU Jul 26 1.53 -0.18 -10.65% 47,036,200 N/A N/A 31,238,727 1.31 - 1.74 1.31 - 8.75 N/A
MRVC Jul 26 1.23 -0.01 -0.82% 227,007 1.17 1.30 398,363 1.16 - 1.35 0.95 - 7.481 N/A
NT Jul 26 0.82 -0.06 -6.82% 36,669,700 N/A N/A 33,416,863 0.76 - 0.93 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Jul 26 1.59 +0.91 +52.30% 954,633 1.58 1.65 1,496,681 1.50 - 1.69 1.50 - 21.10 N/A
SONS Jul 26 1.25 +0.01 +0.79% 1,235,868 1.23 1.28 2,145,863 1.21 - 1.32 1.21 - 25.00 N/A
TELM Jul 26 0.52 +0.01 +1.96% 526,900 0.46 0.53 1,006,409 0.48 - 0.53 0.48 - 14.76 N/A
TLAB Jul 26 5.80 +0.53 +9.76% 3,426,492 5.70 6.40 4,720,090 5.38 - 5.82 5.25 - 18.279 N/A
SCMR Jul 26 2.92 0.00 -0.00% 628,257 2.87 2.99 1,082,272 2.78 - 3.01 2.65 - 7.83 N/A
TXCC Jul 26 0.79 +0.02 +2.60% 590,492 0.78 0.82 1,530,772 0.75 - 0.80 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 26 9.30 0.00 0.00% 164,000 N/A N/A 292,045 8.93 - 9.40 8.25 - 22.25 11.77
MTZ Jul 26 4.70 +0.09 +1.95% 27,100 N/A N/A 125,090 4.61 - 4.83 3.98 - 14.88 N/A
UTSI Jul 26 16.05 +0.33 +2.10% 1,151,353 15.46 16.95 1,032,000 15.37 - 16.40 12.98 - 35.66 27.67
WFII Jul 26 4.44 +0.05 +1.14% 55,700 4.30 4.95 129,363 4.341 - 4.50 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 26 9.83 +0.54 +5.81% 545,900 N/A N/A 265,272 9.48 - 9.93 9.01 - 19.80 N/A
BLS Jul 26 23.32 +0.33 +1.44% 5,551,700 N/A N/A 4,371,000 22.35 - 23.47 20.10 - 42.95 45.73
WCOM Ticker symbol has changed to: WCOME.
Q Jul 26 1.50 -0.02 -1.24% 13,597,200 N/A N/A 14,820,590 1.48 - 1.74 1.20 - 27.74 N/A
NXTL Jul 26 4.531 -0.67 -12.67% 32,219,420 4.55 4.57 19,034,227 4.52 - 5.431 2.50 - 17.45 N/A
T Jul 26 9.14 +0.56 +6.38% 16,299,300 N/A N/A 19,467,136 8.80 - 9.14 8.20 - 20.95 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 26 11.82 +0.21 +1.81% 75,249,296 11.80 11.81 67,996,954 11.45 - 12.10 11.04 - 21.92 78.80
JNPR Jul 26 6.96 -0.25 -3.45% 9,083,636 6.97 6.99 13,636,181 6.90 - 7.429 4.70 - 28.787 N/A
EXTR Jul 26 9.60 +0.46 +4.90% 3,280,245 9.50 9.58 4,138,181 9.35 - 9.92 5.85 - 32.07 N/A
FDRY Jul 26 7.00 -0.09 -1.27% 2,551,496 6.98 7.10 1,775,136 6.76 - 7.33 4.74 - 22.51 N/A
MRVL Jul 26 17.38 -0.55 -3.16% 3,705,389 16.91 17.60 3,288,227 16.26 - 18.31 12.51 - 46.24 N/A
LNOP Jul 26 7.37 +0.05 +0.68% 23,900 6.72 8.00 155,863 7.16 - 7.45 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 26 14.321 +0.11 +0.77% 49,608,124 14.30 14.31 30,027,818 13.74 - 15.08 13.295 - 27.95 1,434.00
ASYS Jul 26 4.02 +0.018 +0.45% 4,100 3.81 4.50 6,318 4.00 - 4.0213 3.901 - 9.15 7.73
NVLS Jul 26 24.60 +0.20 +0.82% 10,845,013 24.62 24.75 9,584,681 23.50 - 25.60 22.85 - 55.75 1,225.00
LRCX Jul 26 11.61 -0.36 -3.04% 3,171,775 11.50 11.99 2,526,909 11.38 - 12.50 11.38 - 30.80 N/A
KLAC Jul 26 37.29 -1.15 -2.99% 19,353,768 37.25 37.30 13,863,863 36.411 - 39.66 28.61 - 70.58 24.38
KLIC Jul 26 6.07 +0.10 +1.71% 2,482,346 5.95 6.30 1,156,545 5.904 - 6.35 5.82 - 21.67 N/A
NVLS Jul 26 24.60 +0.20 +0.82% 10,845,013 24.62 24.75 9,584,681 23.50 - 25.60 22.85 - 55.75 1,225.00
SLAB Jul 26 26.70 +0.35 +1.33% 1,282,914 26.65 26.75 1,107,409 26.01 - 27.59 10.23 - 41.24 N/A
MU Jul 26 19.63 +0.63 +3.28% 7,788,600 N/A N/A 8,704,227 19.10 - 20.24 16.00 - 44.99 N/A
TER Jul 26 14.33 +0.26 +1.85% 3,551,900 N/A N/A 3,258,727 13.88 - 15.25 13.70 - 40.20 N/A
VECO Jul 26 12.69 +0.11 +0.88% 815,460 9.35 16.44 764,227 12.47 - 13.05 12.40 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 26 4.13 +0.05 +1.24% 2,799,450 4.06 4.12 6,418,863 3.95 - 4.24 3.90 - 19.69 N/A
AMKR Jul 26 3.94 -0.39 -8.88% 2,148,457 3.80 4.04 1,711,045 3.81 - 4.56 3.62 - 24.79 N/A
BRCM Jul 26 17.38 -0.49 -2.74% 9,832,326 17.25 17.40 12,481,545 16.75 - 18.41 14.696 - 53.35 N/A
CREE Jul 26 14.22 +0.10 +0.71% 1,615,347 14.23 14.30 1,586,863 13.86 - 14.65 10.35 - 33.32 N/A
CCMP Jul 26 38.76 -0.74 -1.95% 2,682,426 37.60 39.50 1,397,954 38.16 - 40.50 31.81 - 87.46 23.82
EMKR Jul 26 3.59 -0.22 -5.77% 343,100 2.40 4.44 165,000 2.81 - 3.97 2.81 - 27.79 N/A
MSCC Jul 26 5.31 +0.009 +0.17% 443,935 5.20 5.72 826,090 5.1882 - 5.76 5.1882 - 40.10 14.69
PMCS Jul 26 9.09 -0.16 -1.74% 4,975,364 9.03 9.09 6,533,681 8.631 - 9.60 7.57 - 38.764 N/A
RMBS Jul 26 5.08 -0.09 -1.75% 718,111 4.95 5.04 963,272 4.83 - 5.39 3.08 - 12.23 21.00
VTSS Jul 26 2.46 -0.05 -2.03% 2,851,681 2.41 2.48 4,232,409 2.32 - 2.65 2.29 - 23.35 N/A
MCHP Jul 26 21.30 -0.04 -0.19% 3,291,546 21.12 21.36 3,594,681 20.78 - 22.34 15.90 - 33.99 47.44
ALTR Jul 26 10.88 -0.61 -5.25% 10,163,279 10.88 11.00 9,585,727 10.37 - 11.95 10.37 - 33.33 157.14
XLNX Jul 26 18.45 +0.05 +0.27% 12,382,580 18.30 18.47 11,525,045 17.22 - 19.14 17.22 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 26 2.15 -0.13 -5.51% 234,567 2.10 2.23 352,454 2.07 - 2.39 1.57 - 9.40 N/A
JDSU Jul 26 2.14 -0.38 -15.02% 36,741,572 2.11 2.11 20,350,318 2.08 - 2.46 2.08 - 12.44 N/A
NUFO Jul 26 2.91 -0.02 -0.68% 349,733 2.61 2.92 351,409 2.78 - 2.92 2.10 - 5.97 N/A
GLW Jul 26 2.92 -0.13 -4.26% 9,409,800 N/A N/A 7,239,409 2.70 - 3.11 2.70 - 17.08 N/A
NEWP Jul 26 14.47 -0.14 -0.95% 554,102 14.02 15.02 718,500 13.80 - 15.11 11.91 - 27.47 N/A
OCCF Jul 26 0.31 -0.05 -13.89% 464,900 0.28 0.32 231,454 0.28 - 0.38 0.28 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 26 12.93 +0.51 +4.08% 5,561,927 13.00 13.10 7,396,136 12.50 - 13.11 5.51 - 20.40 N/A
AOL Jul 26 10.90 +0.96 +9.96% 69,280,200 N/A N/A 24,141,818 9.97 - 11.04 8.70 - 47.25 N/A
DCLK Jul 26 4.83 +0.09 +1.89% 1,117,964 4.74 4.98 1,378,727 4.47 - 4.909 4.47 - 13.88 N/A
FMKT Jul 26 7.92 -0.58 -6.82% 1,927,340 7.92 8.05 1,090,181 7.70 - 9.08 7.63 - 29.09 N/A
FON Jul 26 7.05 -1.90 -21.11% 34,052,200 N/A N/A 4,964,409 6.65 - 8.73 6.65 - 24.60 N/A
MERQ Jul 26 23.10 -0.31 -1.31% 3,662,883 23.10 23.30 4,920,772 22.76 - 24.40 18.00 - 42.48 137.06
RNWK Jul 26 3.43 -0.12 -3.38% 422,964 3.36 3.55 976,545 3.32 - 3.60 3.26 - 9.28 N/A
YHOO Jul 26 12.70 +0.54 +4.44% 12,328,401 12.54 12.69 9,400,136 12.19 - 12.85 8.02 - 21.35 N/A
EBAY Jul 26 54.97 +2.05 +3.84% 8,269,600 55.16 55.45 7,356,772 53.30 - 55.21 40.48 - 72.74 106.56
PYPL Jul 26 20.87 +0.73 +3.62% 1,035,936 20.00 22.00 946,909 20.01 - 20.90 12.00 - 30.48 2.77
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 26 5.82 +0.33 +5.95% 9,619,856 5.85 5.88 9,334,272 5.50 - 5.971 5.48 - 25.08 N/A
MSFT Jul 26 45.35 +2.60 +6.07% 62,061,408 45.37 45.40 38,361,545 43.68 - 45.41 41.41 - 70.62 32.22
ITWO Jul 26 0.93 +0.06 +6.82% 9,151,961 0.93 0.94 5,443,363 0.778 - 0.97 0.778 - 11.20 N/A
DSPG Jul 26 16.20 +0.06 +0.37% 160,900 15.38 16.85 242,772 15.88 - 16.65 15.88 - 26.48 33.06
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 26 16.54 -0.98 -5.56% 12,406,440 16.60 16.70 15,110,681 16.28 - 18.07 12.60 - 41.37 N/A
EMC Jul 26 6.83 -0.12 -1.72% 14,045,300 N/A N/A 16,619,500 6.70 - 7.20 5.85 - 21.64 N/A
ELX Jul 26 21.65 -0.81 -3.61% 1,787,300 N/A N/A 6,679,954 21.10 - 22.90 8.40 - 48.17 N/A
JNIC Jul 26 3.18 +0.07 +2.26% 107,000 0.11 3.22 265,727 3.10 - 3.30 2.75 - 11.40 N/A
MCDT Jul 26 10.05 +0.19 +1.94% 679,731 9.91 10.15 N/A 9.60 - 10.46 6.00 - 34.68 N/A
NTAP Jul 26 9.39 +0.14 +1.51% 5,653,712 9.35 9.39 7,874,318 9.119 - 9.75 6.00 - 27.95 939.00
QLGC Jul 26 37.69 -0.362 -0.95% 12,537,181 37.75 37.90 11,112,318 36.53 - 39.65 17.21 - 57.10 48.57
VRTS Jul 26 17.60 +1.07 +6.28% 6,519,113 18.10 18.20 13,315,227 16.98 - 17.71 16.04 - 49.89 N/A
STOR Jul 26 1.42 +0.01 +0.71% 328,568 1.24 1.48 801,272 1.35 - 1.50 1.20 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 26 1.36 -0.28 -19.44% 7,175,425 1.20 1.22 11,448,318 1.36 - 1.47 1.11 - 5.50 N/A
RIMM Jul 26 11.51 -0.58 -4.94% 1,299,097 11.31 12.47 2,244,500 11.42 - 12.05 10.25 - 29.55 N/A
GNSS Jul 26 6.05 -0.0774 -1.26% 1,590,096 5.90 6.07 2,749,363 5.80 - 6.99 5.80 - 74.90 11.45
ESST Jul 26 13.27 +0.372 +2.92% 2,613,731 13.20 13.27 2,612,045 12.30 - 13.35 5.89 - 25.99 10.24
DVID Jul 26 1.30 +0.10 +8.33% 6,700 0.87 1.60 30,227 1.16 - 1.30 0.98 - 6.99 N/A
BBY Jul 26 29.16 -0.36 -1.21% 4,625,600 N/A N/A 3,444,409 27.90 - 30.10 25.25 - 53.7466 16.19
ELBO Jul 26 25.02 +1.18 +4.95% 223,500 25.00 25.74 376,909 23.90 - 25.43 21.31 - 44.54 30.89
HLYW Jul 26 16.03 -0.40 -2.44% 352,124 15.60 16.59 699,909 16.00 - 16.70 7.44 - 21.29 5.64
MVSN Jul 26 11.031 +0.511 +4.85% 517,535 10.83 11.84 918,409 10.50 - 11.32 8.98 - 64.70 30.67
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 26 2.89 +0.14 +4.53% 685,716 2.75 3.45 1,342,136 2.76 - 3.229 2.65 - 17.68 N/A
GSPN Jul 26 2.98 +0.28 +9.59% 1,497,359 3.05 3.19 2,436,409 2.92 - 3.03 2.62 - 19.00 N/A
HLIT Jul 26 1.29 +0.01 +0.75% 2,226,038 1.29 1.34 1,237,954 1.10 - 1.43 1.10 - 17.30 N/A
TERN Jul 26 1.46 +0.108 +7.99% 512,185 1.41 1.59 1,082,000 1.30 - 1.53 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 26 4.98 -0.30 -5.65% 1,351,490 4.83 5.00 903,227 4.63 - 5.39 3.78 - 14.50 N/A
SNDK Jul 26 13.87 +0.31 +2.27% 1,260,140 13.81 14.45 1,453,318 13.26 - 14.62 8.61 - 25.50 6.80
FLSH Jul 26 6.999 +0.219 +3.23% 60,300 6.62 7.34 101,636 6.841 - 7.099 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 26 7.03 +0.04 +0.58% 8,464,131 6.94 7.02 11,823,272 6.78 - 7.18 5.85 - 29.99 N/A
JBL Jul 26 16.20 +0.31 +1.93% 2,003,100 N/A N/A 1,992,727 15.59 - 16.39 14.00 - 34.90 77.95
MWAV Jul 26 2.70 +0.10 +3.85% 6,400 0.01 5.47 10,409 2.70 - 2.90 2.50 - 8.16 5.87
SANM Jul 26 3.74 +0.16 +4.55% 12,615,600 3.64 3.69 7,854,636 3.47 - 3.77 3.40 - 25.65 N/A
SLR Jul 26 3.63 -0.35 -9.09% 6,815,700 N/A N/A 5,413,409 3.25 - 3.92 3.25 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 26 5.82 +0.33 +5.95% 9,619,856 5.85 5.88 9,334,272 5.50 - 5.971 5.48 - 25.08 N/A
SAP Jul 26 17.95 -0.18 -0.99% 568,800 N/A N/A 1,476,454 17.40 - 17.97 17.20 - 39.04 138.08
ORCL Jul 26 9.33 +0.34 +3.77% 44,375,596 9.32 9.35 52,363,181 8.82 - 9.35 7.251 - 19.18 23.97
MSFT Jul 26 45.35 +2.60 +6.07% 62,061,408 45.37 45.40 38,361,545 43.68 - 45.41 41.41 - 70.62 32.22
PSFT Jul 26 16.72 +0.63 +3.89% 6,213,748 16.62 16.80 8,643,590 15.92 - 16.82 13.61 - 44.78 29.49
ITWO Jul 26 0.93 +0.06 +6.82% 9,151,961 0.93 0.94 5,443,363 0.778 - 0.97 0.778 - 11.20 N/A
NET Jul 26 11.02 +0.44 +4.16% 2,678,300 N/A N/A 2,578,409 10.22 - 11.75 9.45 - 30.50 N/A
CHKP Jul 26 15.69 +0.64 +4.25% 3,120,165 15.61 15.75 6,298,409 14.95 - 15.75 10.37 - 49.47 14.39
SEBL Jul 26 9.39 +0.72 +8.30% 10,442,354 9.37 9.39 16,337,681 8.75 - 9.48 8.57 - 38.38 24.71
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 26 43.38 +1.312 +3.13% 17,311,680 43.20 43.38 15,641,181 40.77 - 43.38 30.57 - 69.00 37.61
BGEN Jul 26 34.42 +0.51 +1.50% 2,916,881 34.15 34.40 4,924,227 33.02 - 34.60 30.65 - 62.80 21.53
JNJ Jul 26 49.61 +0.80 +1.64% 10,629,900 N/A N/A 9,187,272 48.40 - 49.70 41.40 - 65.89 24.87
LLY Jul 26 53.70 +1.89 +3.65% 4,603,700 N/A N/A 4,047,681 51.40 - 53.90 43.75 - 84.30 23.76
MRK Jul 26 46.00 +1.70 +3.82% 8,441,300 N/A N/A 7,325,727 43.69 - 46.00 38.50 - 71.50 14.79
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Jul 26 29.46 +1.39 +4.95% 21,621,500 N/A N/A 18,271,000 28.05 - 29.58 25.13 - 44.04 23.57
SGP Jul 26 23.36 +0.01 +0.04% 5,404,400 N/A N/A 6,822,272 22.10 - 23.40 20.01 - 40.00 N/A
WYE Jul 26 37.95 +2.84 +8.08% 9,111,400 N/A N/A 6,645,500 35 - 37.95 28.25 - 66.51 19.90
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 26 5.89 -0.81 -12.09% 636,200 5.36 6.68 269,590 5.85 - 6.70 4.95 - 17.34 N/A
DIS Jul 26 16.00 -0.13 -0.79% 7,580,100 N/A N/A 7,044,454 15.93 - 16.83 14.90 - 27.98 29.82
TMCS Jul 26 14.86 +0.60 +4.26% 708,872 11.88 16.88 1,072,545 14.10 - 14.89 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 26 65.79 +0.29 +0.44% 2,043,500 N/A N/A 2,410,045 64.20 - 66.25 40.10 - 77.75 16.61
TYC Jul 26 12.03 +3.90 +47.27% 77,950,304 N/A N/A 40,769,954 10.50 - 12.15 6.98 - 60.09 23.82
AA Jul 26 25.60 +1.40 +5.79% 4,601,600 N/A N/A 3,549,727 24.52 - 25.67 22.75 - 40.50 35.07 |
