Closing July 30,2002
Dow 8,680.03 -31.85 (-0.37%)
Nasdaq 1,344.19 +8.94 (+0.67%)
S&P 500 902.78 +3.83 (+0.43%)
10-Yr Bond 4.581% +0.048
NYSE Volume 1,811,235,000
Nasdaq Volume 1,737,166,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 492066
TOTAL EQUITY PUT VOLUME : 283326
TOTAL VOLUME : 775392
EPC= 0.57
Consumer Products 11 +2.5% Edit Delete Compare
Days Short Less than 1.75 21 +1.6% Edit Delete Compare
BOP Divergence 12 +2.1% Edit Delete Compare
RETAIL 11 -1.2% Edit Delete Compare
DSL 9 +4.2% Edit Delete Compare
DWDM 20 +1.0% Edit Delete Compare
Low pSR Energy Stocks 12 -2.0% Edit Delete Compare
Carriers1 7 +1.1% Edit Delete Compare
Telecom Construction1 5 +0.3% Edit Delete Compare
networkers1 9 +5.9% Edit Delete Compare
Contract Manufacturers 6 +4.1% Edit Delete Compare
Telecom Equipment 19 +1.0% Edit Delete Compare
Tier 2, D-WDM 16 +0.6% Edit Delete Compare
Broadband Cable 1 8 +7.4% Edit Delete Compare
DOW 10 -0.7% Edit Delete Compare
Internet Security 20 +1.7% Edit Delete Compare
Biotechs 9 +4.3% Edit Delete Compare
CHIP EQUIPMENT 13 +3.4% Edit Delete Compare
CHIPS1 23 +2.7% Edit Delete Compare
Clint's Financials 40 -0.1% Edit Delete Compare
Genomics 9 +4.2% Edit Delete Compare
Incubators 8 +0.1% Edit Delete Compare
Internet Sector 14 +3.0% Edit Delete Compare
Flat Panel Displays 7 +4.3% Edit Delete Compare
E-Gaming stocks 8 +1.7% Edit Delete Compare
Drug Stocks 15 +0.8% Edit Delete Compare
RTS Biotechs 13 +3.4% Edit Delete Compare
Gigabit 23 +3.5% Edit Delete Compare
Oil Drilers - Deep Water 13 +0.8% Edit Delete Compare
Storage 9 +3.8% Edit Delete Compare
M.L. Picks 23 +2.2% Edit Delete Compare
HOLDERS 12 +1.5% Edit Delete Compare
4 Q's of cash 20 +2.4% Edit Delete Compare
Carriers 10 +2.7% Edit Delete Compare
Wireless 6 +0.9% Edit Delete Compare
Real Estate Related 7 +0.9% 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 30 15.43 -0.52 -3.46% 6,345,721 15.25 15.40 5,945,272 14.56 - 15.51 13.80 - 26.17 29.59
DELL Jul 30 25.09 +0.27 +1.10% 28,032,314 24.67 24.72 23,240,727 24.03 - 25.39 16.01 - 30.52 53.74
GTW Jul 30 3.48 +0.23 +7.08% 1,449,100 N/A N/A 1,071,500 3.18 - 3.50 3.08 - 11.55 N/A
HPQ Jul 30 13.86 +0.88 +6.78% 14,641,900 N/A N/A 11,911,227 12.82 - 14.14 10.75 - 26.44 29.49
IBM Jul 30 71.79 -0.68 -0.96% 10,138,700 N/A N/A 8,603,954 70.02 - 72.70 65.70 - 126.39 22.31
LXK Jul 30 50.08 +1.56 +3.22% 1,617,200 N/A N/A 1,521,454 48.38 - 50.63 41.20 - 65.23 25.04
INTC Jul 30 18.97 -0.20 -1.06% 60,531,888 18.69 18.75 54,537,863 18.25 - 19.11 16.26 - 36.78 64.45
AMD Jul 30 8.45 +0.19 +2.33% 3,401,100 N/A N/A 5,629,772 7.90 - 8.51 7.46 - 20.60 N/A
SUNW Jul 30 3.98 -0.18 -4.35% 50,799,696 3.96 3.96 74,535,090 3.91 - 4.08 3.50 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jul 30 2.30 -0.06 -2.54% 5,516,150 2.30 2.42 1,471,227 2.28 - 2.42 2.04 - 6.25 7.67
ATVI Jul 30 28.12 -0.74 -2.64% 1,561,307 27.15 27.71 1,997,681 27.50 - 28.76 15.0733 - 35.10 22.90
EIDSY Jul 30 1.98 +0.16 +8.79% 11,900 0.01 2.24 12,227 1.66 - 1.98 1.65 - 4.07 N/A
THQI Jul 30 24.68 +0.74 +3.10% 1,053,789 24.30 24.96 1,172,136 23.71 - 25.03 18.37 - 43.40 22.61
ERTS Jul 30 61.56 -0.94 -1.53% 3,404,316 60.05 60.50 3,711,545 60.51 - 62.40 40.99 - 66.979 54.50
NVDA Jul 30 16.22 -2.75 -18.19% 15,286,209 12.45 12.48 10,938,590 15.00 - 16.9836 14.30 - 72.66 9.16
ATYT Jul 30 7.22 -0.80 -10.55% 2,524,510 6.52 6.80 1,578,136 6.98 - 7.45 5.58 - 15.65 N/A
TTWO Jul 30 21.53 +0.42 +2.09% 841,432 20.65 21.39 1,063,681 19.75 - 21.54 6.44 - 27.05 19.38
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jul 30 33.92 +0.43 +1.28% 6,574,400 N/A N/A 5,131,909 32.75 - 34.10 24.20 - 44.91 23.89
BAC Jul 30 64.28 -0.02 -0.03% 7,251,600 N/A N/A 6,282,909 62.80 - 65.14 50.25 - 77.09 14.81
BK Jul 30 32.03 +0.04 +0.13% 2,831,900 N/A N/A 2,600,954 30.95 - 32.49 26.61 - 46.50 18.10
C Jul 30 33.95 +0.64 +1.92% 27,438,400 N/A N/A 15,677,681 32.30 - 33.99 24.48 - 52.20 10.99
LEH Jul 30 57.69 +1.17 +2.07% 2,755,200 N/A N/A 2,592,909 55.56 - 58.32 43.50 - 75.23 15.68
MWD Jul 30 40.97 +1.40 +3.54% 7,136,900 N/A N/A 5,402,772 39.07 - 41.45 33.50 - 63.85 14.08
ONE Jul 30 37.45 +0.07 +0.19% 4,107,200 N/A N/A 3,346,090 36.45 - 37.85 27.00 - 42.88 14.63
SCH Jul 30 9.33 -0.42 -4.31% 6,363,400 N/A N/A 4,634,409 9.12 - 9.70 8.05 - 19.00 66.64
LEH Jul 30 57.69 +1.17 +2.07% 2,755,200 N/A N/A 2,592,909 55.56 - 58.32 43.50 - 75.23 15.68
JPM Jul 30 24.89 -0.22 -0.88% 16,052,300 N/A N/A 8,141,090 23.80 - 25.50 18.22 - 44.25 24.16
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jul 30 27.58 -0.71 -2.52% 18,261,312 27.42 27.55 15,952,136 26.62 - 27.93 24.24 - 68.87 N/A
RFMD Jul 30 6.99 +0.08 +1.14% 5,700,340 6.84 6.94 6,967,227 6.91 - 7.27 5.67 - 32.53 118.17
NOK Jul 30 12.70 +0.26 +2.09% 7,396,100 N/A N/A 12,362,272 12.18 - 12.83 10.51 - 27.06 25.92
ERICY Jul 30 0.96 +0.23 +25.00% 23,385,408 0.95 0.96 17,052,909 0.8367 - 0.981 0.72 - 6.24 N/A
PWAV Jul 30 6.57 -0.05 -0.76% 745,482 6.45 6.99 1,964,727 6.37 - 6.71 5.53 - 21.30 N/A
KOPN Jul 30 6.91 +1.10 +19.30% 1,854,977 6.80 6.91 605,227 5.51 - 6.919 5.30 - 19.05 N/A
TQNT Jul 30 6.77 -0.05 -0.74% 797,477 6.36 6.84 1,579,545 6.55 - 6.90 5.55 - 25.90 N/A
CMVT Jul 30 8.319 +0.04 +0.48% 1,632,627 8.20 8.49 3,245,363 7.94 - 8.35 7.55 - 30.98 N/A
OPWV Jul 30 1.08 -0.08 -7.02% 3,267,885 1.09 1.10 2,964,909 1.03 - 1.14 0.86 - 28.14 N/A
DSPG Jul 30 17.04 -0.14 -0.81% 196,700 16.31 17.78 242,772 16.52 - 17.39 15.88 - 26.48 34.78
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jul 30 1.96 +0.13 +7.18% 6,400,864 1.86 1.90 5,775,727 1.69 - 1.97 1.66 - 5.97 N/A
ADTN Jul 30 19.25 -0.12 -0.62% 153,300 18.19 20.04 222,863 18.80 - 19.62 16.39 - 29.75 40.96
ALA Jul 30 5.35 +0.40 +8.08% 743,500 N/A N/A 1,514,545 5.05 - 5.50 4.44 - 20.18 N/A
AVCI Jul 30 0.90 0.00 0.00% 147,495 0.88 0.92 337,363 0.84 - 0.94 0.85 - 5.25 N/A
CIEN Jul 30 4.21 -0.05 -1.18% 6,668,058 4.16 4.26 8,891,045 4.04 - 4.37 3.60 - 37.03 N/A
CORV Jul 30 0.59 +0.04 +7.27% 1,673,973 0.58 0.64 2,022,954 0.55 - 0.62 0.51 - 4.11 N/A
DIGL Jul 30 1.62 +0.22 +15.71% 321,830 1.61 1.95 246,272 1.42 - 1.65 1.20 - 21.65 N/A
DITC Jul 30 1.9462 +0.18 +10.11% 98,109 0.90 3.00 196,545 1.80 - 2.00 1.70 - 6.85 N/A
DSPG Jul 30 17.04 -0.14 -0.81% 196,700 16.31 17.78 242,772 16.52 - 17.39 15.88 - 26.48 34.78
FIBR Jul 30 0.74 +0.06 +8.82% 61,842 0.70 0.75 188,909 0.68 - 0.75 0.61 - 8.35 N/A
LU Jul 30 1.77 +0.09 +5.59% 37,411,200 N/A N/A 31,238,727 1.49 - 1.78 1.31 - 8.75 N/A
MRVC Jul 30 1.32 -0.01 -0.75% 250,200 1.24 1.37 398,363 1.28 - 1.42 0.95 - 7.481 N/A
NT Jul 30 1.02 -0.04 -3.85% 31,610,100 N/A N/A 33,416,863 0.95 - 1.12 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Jul 30 1.57 -0.185 -10.95% 1,234,038 1.50 1.59 1,496,681 1.53 - 1.65 1.50 - 21.10 N/A
SONS Jul 30 1.28 -0.10 -7.52% 1,202,676 1.24 1.31 2,145,863 1.22 - 1.31 1.21 - 25.00 N/A
TELM Jul 30 0.59 +0.05 +9.26% 464,900 0.52 0.58 1,006,409 0.50 - 0.59 0.48 - 14.76 N/A
TLAB Jul 30 5.95 -0.20 -3.28% 3,698,295 5.95 6.10 4,720,090 5.74 - 6.09 5.25 - 18.279 N/A
SCMR Jul 30 2.91 -0.09 -3.00% 1,543,385 2.91 2.97 1,082,272 2.90 - 3.049 2.65 - 7.83 N/A
TXCC Jul 30 0.93 +0.07 +8.14% 1,111,019 0.92 0.93 1,530,772 0.87 - 0.95 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jul 30 10.03 +0.18 +1.83% 226,500 N/A N/A 292,045 9.63 - 10.20 8.25 - 22.25 12.70
MTZ Jul 30 4.69 -0.15 -3.10% 74,100 N/A N/A 125,090 4.62 - 4.84 3.98 - 14.88 N/A
UTSI Jul 30 17.71 +1.58 +9.25% 992,517 16.72 18.20 1,032,000 16.59 - 18.22 12.98 - 35.66 32.17
WFII Jul 30 4.555 +0.025 +0.55% 53,300 4.30 4.95 129,363 4.42 - 4.66 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jul 30 9.71 -0.53 -5.18% 498,800 N/A N/A 265,272 9.30 - 10.44 9.01 - 19.80 N/A
BLS Jul 30 24.65 +0.35 +1.44% 5,501,600 N/A N/A 4,371,000 23.76 - 25.20 20.10 - 42.95 48.35
WCOM Ticker symbol has changed to: WCOME.
Q Jul 30 1.29 -0.29 -19.46% 27,587,900 N/A N/A 14,820,590 1.25 - 1.42 1.11 - 27.74 N/A
NXTL Jul 30 6.35 +0.64 +11.13% 39,815,616 6.42 6.44 19,034,227 5.55 - 6.70 2.50 - 17.45 N/A
T Jul 30 10.00 +0.31 +3.18% 23,651,200 N/A N/A 19,467,136 9.44 - 10.08 8.20 - 20.95 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jul 30 13.34 -0.12 -0.90% 83,714,728 13.20 13.23 67,996,954 12.74 - 13.50 11.04 - 21.92 87.93
JNPR Jul 30 8.48 +0.651 +8.46% 10,887,184 8.40 8.41 13,636,181 7.41 - 8.50 4.70 - 28.787 N/A
EXTR Jul 30 11.00 +0.90 +8.87% 4,669,442 10.86 11.15 4,138,181 9.88 - 11.39 5.85 - 32.07 N/A
FDRY Jul 30 7.75 +0.51 +7.16% 2,584,093 7.63 7.80 1,775,136 7.10 - 7.83 4.74 - 22.51 N/A
MRVL Jul 30 20.04 +1.21 +6.52% 5,093,271 19.01 19.99 3,288,227 18.00 - 20.25 12.51 - 46.24 N/A
LNOP Jul 30 7.03 -0.18 -2.50% 35,400 6.37 8.00 155,863 7.00 - 7.34 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jul 30 15.70 +0.17 +1.13% 29,904,780 15.26 15.30 30,027,818 14.80 - 15.82 13.295 - 27.95 1,527.00
ASYS Jul 30 3.75 -0.24 -6.02% 8,700 2.91 2,000.00 6,318 3.71 - 3.90 3.65 - 9.15 7.21
NVLS Jul 30 28.39 -0.20 -0.72% 9,463,839 27.75 28.18 9,584,681 27.30 - 28.95 22.85 - 55.75 1,384.00
LRCX Jul 30 13.46 +0.40 +3.14% 3,144,570 13.14 13.27 2,526,909 12.38 - 13.50 11.38 - 30.80 N/A
KLAC Jul 30 40.34 +0.64 +1.64% 19,261,280 39.48 39.75 13,863,863 38.40 - 41.00 28.61 - 70.58 25.85
KLIC Jul 30 6.93 +0.10 +1.50% 1,590,728 6.40 6.90 1,156,545 6.50 - 7.18 5.82 - 21.67 N/A
NVLS Jul 30 28.39 -0.20 -0.72% 9,463,839 27.75 28.18 9,584,681 27.30 - 28.95 22.85 - 55.75 1,384.00
SLAB Jul 30 28.45 -0.67 -2.42% 726,242 27.03 27.69 1,107,409 26.72 - 28.92 10.23 - 41.24 N/A
MU Jul 30 20.98 +0.12 +0.58% 7,033,000 N/A N/A 8,704,227 20.30 - 21.37 16.00 - 44.99 N/A
TER Jul 30 16.15 +0.72 +4.67% 1,889,300 N/A N/A 3,258,727 15.29 - 16.31 13.70 - 40.20 N/A
VECO Jul 30 14.40 +0.89 +6.49% 938,557 13.50 15.47 764,227 13.46 - 14.74 12.40 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jul 30 4.74 +0.29 +6.50% 4,287,352 4.69 4.75 6,418,863 4.36 - 4.872 3.90 - 19.69 N/A
AMKR Jul 30 4.80 -0.11 -2.55% 1,685,479 4.00 4.54 1,711,045 4.20 - 4.84 3.62 - 24.79 N/A
BRCM Jul 30 19.65 -0.13 -0.68% 11,673,126 19.21 19.35 12,481,545 18.63 - 20.10 14.696 - 53.35 N/A
CREE Jul 30 15.8402 +0.57 +3.79% 3,964,153 15.31 15.61 1,586,863 14.56 - 15.86 10.35 - 33.32 N/A
CCMP Jul 30 43.35 +1.648 +3.95% 1,450,167 43.17 43.44 1,397,954 41.05 - 43.59 31.81 - 87.46 27.81
EMKR Jul 30 3.87 -0.48 -11.03% 73,716 0.01 5.18 165,000 3.866 - 4.18 2.81 - 27.79 N/A
MSCC Jul 30 5.75 -0.02 -0.35% 383,761 5.46 5.87 826,090 5.51 - 5.98 5.1882 - 40.10 15.97
PMCS Jul 30 10.14 +0.08 +0.80% 5,556,651 10.02 10.14 6,533,681 9.61 - 10.64 7.57 - 38.764 N/A
RMBS Jul 30 5.31 +0.25 +4.77% 628,067 5.21 5.31 963,272 5.10 - 5.34 3.08 - 12.23 22.88
VTSS Jul 30 2.68 +0.03 +1.15% 2,455,012 2.55 2.64 4,232,409 2.47 - 2.73 2.29 - 23.35 N/A
MCHP Jul 30 22.22 -1.51 -6.68% 4,345,680 21.90 22.73 3,594,681 22.01 - 23.05 15.90 - 33.99 46.91
ALTR Jul 30 12.32 -0.04 -0.33% 7,735,142 12.10 12.28 9,585,727 11.75 - 12.70 10.37 - 33.33 174.71
XLNX Jul 30 20.51 +0.76 +3.91% 11,584,810 20.21 20.49 11,525,045 18.85 - 20.70 17.22 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jul 30 2.47 -0.01 -0.40% 337,712 2.34 2.90 352,454 2.27 - 2.50 1.57 - 9.40 N/A
JDSU Jul 30 2.50 +0.42 +19.81% 41,533,008 2.55 2.58 20,350,318 2.25 - 2.56 2.06 - 12.44 N/A
NUFO Jul 30 3.01 +0.07 +2.39% 230,200 2.83 3.11 351,409 2.83 - 3.02 2.10 - 5.97 N/A
GLW Jul 30 2.47 -0.64 -20.32% 36,651,500 N/A N/A 7,239,409 2.35 - 2.61 2.70 - 17.08 N/A
NEWP Jul 30 16.66 +1.48 +9.23% 1,005,666 16.00 16.67 718,500 15.16 - 16.97 11.91 - 27.47 N/A
OCCF Ticker symbol has changed to: OCCFD.
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jul 30 14.77 +0.44 +3.07% 5,564,472 14.58 14.75 7,396,136 14.08 - 14.90 5.51 - 20.40 N/A
AOL Jul 30 12.40 +0.80 +6.91% 38,605,300 N/A N/A 24,141,818 11.15 - 12.45 8.70 - 47.25 N/A
DCLK Jul 30 5.10 -0.10 -1.92% 1,276,154 4.90 5.55 1,378,727 4.90 - 5.12 4.47 - 13.88 N/A
FMKT Jul 30 6.47 -2.81 -29.93% 11,604,204 6.51 6.55 1,090,181 6.26 - 7.55 7.63 - 29.09 N/A
FON Jul 30 8.26 +1.029 +14.10% 14,674,900 N/A N/A 4,964,409 7.16 - 9.00 6.65 - 24.60 N/A
MERQ Jul 30 26.50 +1.28 +5.08% 3,472,627 26.23 26.50 4,920,772 24.45 - 26.53 18.00 - 42.48 155.88
RNWK Jul 30 3.93 +0.26 +7.08% 554,264 3.75 3.94 976,545 3.57 - 3.96 3.26 - 9.28 N/A
YHOO Jul 30 13.39 +0.18 +1.36% 9,602,358 13.19 13.36 9,400,136 12.87 - 13.89 8.02 - 21.35 N/A
EBAY Jul 30 58.25 +0.44 +0.76% 8,659,148 58.06 58.20 7,356,772 57.17 - 59.27 40.48 - 72.74 111.92
PYPL Jul 30 22.06 -0.08 -0.36% 304,464 21.51 22.20 946,909 21.73 - 22.48 12.00 - 30.48 2.91
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 30 6.07 -0.40 -6.25% 13,685,228 6.00 6.08 9,334,272 5.90 - 6.366 5.48 - 25.08 N/A
MSFT Jul 30 48.10 -0.69 -1.43% 61,494,228 47.61 47.70 38,361,545 47.33 - 48.83 41.41 - 70.62 33.73
ITWO Jul 30 0.99 -0.16 -13.91% 8,531,186 1.00 1.03 5,443,363 0.98 - 1.15 0.778 - 11.20 N/A
DSPG Jul 30 17.04 -0.14 -0.81% 196,700 16.31 17.78 242,772 16.52 - 17.39 15.88 - 26.48 34.78
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jul 30 19.89 +0.98 +5.25% 15,283,907 19.60 19.75 15,110,681 18.21 - 20.16 12.60 - 41.37 N/A
EMC Jul 30 7.90 +0.23 +3.01% 12,867,200 N/A N/A 16,619,500 7.25 - 8 5.85 - 21.64 N/A
ELX Jul 30 23.85 +0.09 +0.38% 4,553,500 N/A N/A 6,679,954 23.05 - 24.90 8.40 - 48.17 N/A
JNIC Jul 30 2.88 -0.22 -7.12% 252,700 2.62 2.93 265,727 2.81 - 3.10 2.75 - 11.40 N/A
MCDT Jul 30 11.30 +0.32 +2.99% 1,727,824 11.10 11.27 N/A 10.49 - 11.72 6.00 - 34.68 N/A
NTAP Jul 30 8.79 -0.12 -1.31% 17,799,876 9.00 9.05 7,874,318 8.24 - 9.63 6.00 - 27.95 902.00
QLGC Jul 30 41.95 +1.17 +2.89% 13,879,666 41.50 41.80 11,112,318 39.50 - 42.45 17.21 - 57.10 53.33
VRTS Jul 30 19.01 +0.78 +4.28% 13,132,305 18.64 18.95 13,315,227 17.96 - 19.37 16.04 - 49.89 N/A
STOR Jul 30 1.57 -0.08 -4.94% 788,183 1.48 1.65 801,272 1.46 - 1.65 1.20 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jul 30 1.15 -0.04 -3.39% 16,681,670 1.14 1.15 11,448,318 1.08 - 1.20 1.10 - 5.50 N/A
RIMM Jul 30 12.83 +1.40 +11.67% 1,546,569 11.81 12.89 2,244,500 11.77 - 13.05 10.25 - 29.55 N/A
GNSS Jul 30 6.87 +0.16 +2.38% 986,650 6.50 6.80 2,749,363 6.55 - 6.98 5.80 - 74.90 12.96
ESST Jul 30 13.69 -0.16 -1.17% 1,429,592 13.15 13.49 2,612,045 12.99 - 13.93 5.89 - 25.99 10.53
DVID Jul 30 1.30 0.00 0.00% 4,400 0.94 1.60 30,227 1.299 - 1.30 0.98 - 6.99 N/A
BBY Jul 30 33.43 +1.08 +3.34% 5,132,600 N/A N/A 3,444,409 31.84 - 34.21 25.25 - 53.7466 18.37
ELBO Jul 30 26.95 +0.18 +0.67% 335,805 26.50 27.77 376,909 26.75 - 28.52 21.31 - 44.54 33.27
HLYW Jul 30 16.81 -0.15 -0.88% 700,278 16.28 16.95 699,909 16.21 - 17.11 7.44 - 21.29 5.92
MVSN Jul 30 11.52 -0.78 -6.62% 1,735,235 11.11 2,000.00 918,409 9.81 - 11.74 8.98 - 64.70 28.23
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jul 30 3.00 +0.06 +2.03% 646,535 2.65 3.49 1,342,136 2.85 - 3.15 2.65 - 17.68 N/A
GSPN Jul 30 3.59 +0.27 +8.11% 955,570 3.35 3.63 2,436,409 3.20 - 3.60 2.62 - 19.00 N/A
HLIT Jul 30 1.98 -0.08 -3.96% 1,722,828 1.94 1.99 1,237,954 1.90 - 2.15 1.10 - 17.30 N/A
TERN Jul 30 1.399 +0.10 +7.69% 508,345 1.28 1.45 1,082,000 1.10 - 1.40 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jul 30 5.74 +0.10 +1.77% 714,455 5.50 5.93 903,227 5.43 - 5.94 3.78 - 14.50 N/A
SNDK Jul 30 15.60 +0.26 +1.69% 1,901,268 15.32 15.55 1,453,318 14.70 - 15.70 8.61 - 25.50 7.61
FLSH Jul 30 7.70 +0.40 +5.48% 113,815 7.34 7.99 101,636 7.16 - 7.82 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jul 30 7.91 +0.19 +2.51% 10,724,813 7.75 7.88 11,823,272 7.36 - 8.35 5.85 - 29.99 N/A
JBL Jul 30 18.44 +0.71 +4.00% 1,329,900 N/A N/A 1,992,727 17.25 - 18.70 14.00 - 34.90 87.81
MWAV Jul 30 2.62 -0.19 -6.76% 6,000 1.68 5.47 10,409 2.58 - 3.00 2.50 - 8.16 5.70
SANM Jul 30 4.11 -0.07 -1.69% 8,516,611 3.93 4.07 7,854,636 3.91 - 4.21 3.40 - 25.65 N/A
SLR Jul 30 4.34 +0.34 +8.50% 6,215,700 N/A N/A 5,413,409 3.77 - 4.34 3.25 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jul 30 6.07 -0.40 -6.25% 13,685,228 6.00 6.08 9,334,272 5.90 - 6.366 5.48 - 25.08 N/A
SAP Jul 30 19.50 +0.40 +2.09% 883,500 N/A N/A 1,476,454 18.69 - 19.64 17.20 - 39.04 150.00
ORCL Jul 30 9.87 +0.25 +2.62% 51,168,056 9.80 9.85 52,363,181 9.44 - 9.9999 7.251 - 19.18 25.13
MSFT Jul 30 48.10 -0.69 -1.43% 61,494,228 47.61 47.70 38,361,545 47.33 - 48.83 41.41 - 70.62 33.73
PSFT Jul 30 18.47 +0.46 +2.57% 5,562,732 18.31 18.40 8,643,590 17.38 - 18.74 13.61 - 44.78 32.16
ITWO Jul 30 0.99 -0.16 -13.91% 8,531,186 1.00 1.03 5,443,363 0.98 - 1.15 0.778 - 11.20 N/A
NET Jul 30 12.18 +0.65 +5.64% 1,706,800 N/A N/A 2,578,409 11.40 - 12.53 9.45 - 30.50 N/A
CHKP Jul 30 17.47 +0.59 +3.51% 7,333,066 17.44 17.54 6,298,409 16.57 - 18.01 10.37 - 49.47 15.96
SEBL Jul 30 9.91 +0.31 +3.27% 13,557,038 9.80 9.89 16,337,681 8.89 - 9.95 8.57 - 38.38 25.79
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jul 30 45.49 +1.73 +3.93% 25,146,138 45.40 45.80 15,641,181 43.36 - 46.65 30.57 - 69.00 39.78
BGEN Jul 30 36.19 -0.06 -0.17% 8,032,319 35.89 36.19 4,924,227 34.50 - 36.85 30.65 - 62.80 22.43
JNJ Jul 30 50.94 -0.36 -0.70% 15,269,600 N/A N/A 9,187,272 50.20 - 52 41.40 - 65.89 25.58
LLY Jul 30 58.25 +1.10 +1.92% 5,077,200 N/A N/A 4,047,681 56.17 - 59.24 43.75 - 84.30 25.77
MRK Jul 30 48.51 +0.05 +0.10% 7,237,700 N/A N/A 7,325,727 47.50 - 49.10 38.50 - 71.50 15.55
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Jul 30 31.17 +0.25 +0.81% 21,554,500 N/A N/A 18,271,000 30.50 - 31.29 25.13 - 44.04 24.88
SGP Jul 30 25.47 +0.93 +3.79% 5,592,900 N/A N/A 6,822,272 24.00 - 25.50 20.01 - 40.00 N/A
WYE Jul 30 39.47 +1.53 +4.03% 8,059,300 N/A N/A 6,645,500 37.08 - 40.26 28.25 - 66.51 20.66
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jul 30 8.95 +1.70 +23.32% 812,400 8.40 9.68 269,590 7.25 - 9.09 4.95 - 17.34 N/A
DIS Jul 30 17.44 +0.09 +0.52% 8,850,900 N/A N/A 7,044,454 16.65 - 17.74 14.90 - 27.98 31.71
TMCS Jul 30 16.58 +0.189 +1.15% 528,866 15.90 22.30 1,072,545 15.83 - 17.00 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jul 30 71.00 +0.90 +1.28% 4,261,900 N/A N/A 2,410,045 69.53 - 72.06 40.10 - 77.75 17.93
TYC Jul 30 13.75 +1.08 +8.56% 26,516,700 N/A N/A 40,769,954 12.10 - 13.86 6.98 - 60.09 26.86
AA Jul 30 26.13 -1.22 -4.46% 4,219,300 N/A N/A 3,549,727 25.87 - 27.20 22.75 - 40.50 35.79 |
