Closing August 1,2002
Dow 8,506.62 -229.97 (-2.63%)
Nasdaq 1,280.00 -48.26 (-3.63%)
S&P 500 884.66 -26.96 (-2.96%)
10-Yr Bond 4.401% -0.064
NYSE Volume 1,661,639,000
Nasdaq Volume 1,552,775,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 417503
TOTAL EQUITY PUT VOLUME : 238647
TOTAL VOLUME : 656150
EPC=0.57
Consumer Products 11 -4.1% Edit Delete Compare
Days Short Less than 1.75 21 -5.4% Edit Delete Compare
BOP Divergence 12 -4.5% Edit Delete Compare
RETAIL 11 -3.7% Edit Delete Compare
DSL 9 -4.1% Edit Delete Compare
DWDM 20 -2.4% Edit Delete Compare
Low pSR Energy Stocks 12 -0.2% Edit Delete Compare
Carriers1 7 -3.3% Edit Delete Compare
Telecom Construction1 5 +0.8% Edit Delete Compare
networkers1 9 -5.9% Edit Delete Compare
Contract Manufacturers 6 -1.6% Edit Delete Compare
Telecom Equipment 19 -4.0% Edit Delete Compare
Tier 2, D-WDM 16 -2.4% Edit Delete Compare
Broadband Cable 1 8 -1.8% Edit Delete Compare
DOW 10 -2.7% Edit Delete Compare
Internet Security 20 -0.6% Edit Delete Compare
Biotechs 9 -4.7% Edit Delete Compare
CHIP EQUIPMENT 13 -4.3% Edit Delete Compare
CHIPS1 23 -5.9% Edit Delete Compare
Clint's Financials 40 -1.1% Edit Delete Compare
Genomics 9 -2.8% Edit Delete Compare
Incubators 8 +3.9% Edit Delete Compare
Internet Sector 14 -1.8% Edit Delete Compare
Flat Panel Displays 7 -1.1% Edit Delete Compare
E-Gaming stocks 8 -2.9% Edit Delete Compare
Drug Stocks 15 -3.4% Edit Delete Compare
RTS Biotechs 13 -4.2% Edit Delete Compare
Gigabit 23 -3.5% Edit Delete Compare
Oil Drilers - Deep Water 13 -5.0% Edit Delete Compare
Storage 9 -4.7% Edit Delete Compare
M.L. Picks 23 -5.4% Edit Delete Compare
HOLDERS 12 -4.0% Edit Delete Compare
4 Q's of cash 20 -6.0% Edit Delete Compare
Carriers 10 -3.8% Edit Delete Compare
Wireless 6 -6.0% Edit Delete Compare
Real Estate Related 7 -1.7% 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 Aug 1 14.80 +0.73 +4.78% 4,093,434 14.72 14.95 5,945,272 14.73 - 15.42 13.80 - 26.17 32.63
DELL Aug 1 24.32 -0.66 -2.65% 22,520,796 24.14 24.27 23,240,727 24.00 - 24.96 16.01 - 30.52 52.76
GTW Aug 1 3.60 +0.20 +5.88% 1,144,100 N/A N/A 1,071,500 3.30 - 3.65 3.08 - 11.55 N/A
HPQ Aug 1 13.69 -0.65 -4.59% 13,843,700 N/A N/A 11,911,227 13.42 - 14.14 10.75 - 26.44 28.72
IBM Aug 1 68.25 -2.15 -3.05% 8,832,100 N/A N/A 8,603,954 67.22 - 70.70 65.70 - 126.39 21.60
LXK Aug 1 47.70 -1.18 -2.41% 929,900 N/A N/A 1,521,454 47.40 - 50.05 41.20 - 65.23 23.85
INTC Aug 1 17.56 -1.30 -6.92% 55,238,400 17.45 17.48 54,537,863 17.46 - 18.85 16.26 - 36.78 60.31
AMD Aug 1 7.73 -0.30 -3.74% 3,879,300 N/A N/A 5,629,772 7.65 - 8.19 7.46 - 20.60 N/A
SUNW Aug 1 3.969 +0.01 +0.26% 52,601,456 3.90 3.94 74,535,090 3.84 - 3.983 3.50 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 1 2.16 0.00 0.00% 1,064,894 2.16 2.27 1,471,227 2.10 - 2.28 2.04 - 6.25 7.17
ATVI Aug 1 27.72 +2.28 +7.94% 1,891,737 27.01 27.66 1,997,681 27.36 - 28.75 15.0733 - 35.10 26.05
EIDSY Jul 31 1.75 -0.09 -4.89% 7,700 0.01 2.24 12,227 1.75 - 1.88 1.65 - 4.07 N/A
THQI Aug 1 23.40 -1.76 -7.07% 767,518 22.65 24.30 1,172,136 23.29 - 24.70 18.37 - 43.40 21.21
ERTS Aug 1 58.82 -1.83 -3.04% 3,599,137 58.35 59.00 3,711,545 58.35 - 60.15 40.99 - 66.979 52.57
NVDA Aug 1 10.01 -1.17 -10.57% 14,432,981 9.98 10.00 10,938,590 10.00 - 11.16 10.00 - 72.66 7.33
ATYT Aug 1 6.18 +0.01 +0.16% 1,040,092 5.75 6.20 1,578,136 6.08 - 6.51 5.58 - 15.65 N/A
TTWO Aug 1 20.59 -0.46 -2.22% 522,903 20.08 21.57 1,063,681 20.00 - 20.92 6.44 - 27.05 19.13
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 1 34.36 -0.90 -2.55% 6,520,100 N/A N/A 5,131,909 33.75 - 34.75 24.20 - 44.91 24.20
BAC Aug 1 64.80 -1.81 -2.72% 7,189,800 N/A N/A 6,282,909 64.45 - 66.27 50.25 - 77.09 14.91
BK Aug 1 30.90 -1.12 -3.50% 3,210,300 N/A N/A 2,600,954 30.61 - 32.00 26.61 - 46.50 17.46
C Aug 1 32.30 -1.54 -4.59% 27,279,900 N/A N/A 15,677,681 31.53 - 33.40 24.48 - 52.20 10.36
LEH Aug 1 55.58 -1.13 -1.99% 2,050,500 N/A N/A 2,592,909 55.17 - N/A 43.50 - 75.23 15.10
MWD Aug 1 39.65 -0.70 -1.73% 5,670,100 N/A N/A 5,402,772 39.45 - 40.33 33.50 - 63.85 13.63
ONE Aug 1 37.95 -0.96 -2.47% 4,885,500 N/A N/A 3,346,090 37.34 - 38.74 27.00 - 42.88 14.82
SCH Aug 1 8.31 -0.64 -7.15% 8,194,300 N/A N/A 4,634,409 8.15 - 8.95 8.05 - 19.00 59.36
LEH Aug 1 55.58 -1.13 -1.99% 2,050,500 N/A N/A 2,592,909 55.17 - N/A 43.50 - 75.23 15.10
JPM Aug 1 25.02 -0.16 -0.64% 12,536,400 N/A N/A 8,141,090 24.25 - 25.28 18.22 - 44.25 24.08
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 1 25.61 -1.98 -7.21% 19,992,436 25.50 25.55 15,952,136 24.82 - 26.36 24.24 - 68.87 N/A
RFMD Aug 1 6.21 -0.32 -4.80% 3,366,582 6.20 6.34 6,967,227 6.15 - 6.80 5.67 - 32.53 105.67
NOK Aug 1 11.60 -0.80 -6.45% 8,237,000 N/A N/A 12,362,272 11.37 - 12.22 10.51 - 27.06 23.67
ERICY Aug 1 0.97 +0.01 +1.04% 24,609,604 0.98 1.00 17,052,909 0.96 - 1.055 0.72 - 6.24 N/A
PWAV Aug 1 6.00 -0.133 -2.17% 479,411 5.82 6.75 1,964,727 6.00 - 6.24 5.53 - 21.30 N/A
KOPN Aug 1 6.28 -0.29 -4.43% 616,190 6.20 6.25 605,227 6.26 - 6.72 5.30 - 19.05 N/A
TQNT Aug 1 6.30 -0.32 -4.83% 515,304 6.20 6.61 1,579,545 6.30 - 6.56 5.55 - 25.90 N/A
CMVT Aug 1 7.64 -0.06 -0.75% 1,927,663 7.65 7.90 3,245,363 7.63 - 8.19 7.55 - 30.98 N/A
OPWV Aug 1 1.07 +0.06 +5.94% 1,734,663 1.08 1.09 2,964,909 0.96 - 1.112 0.86 - 28.14 N/A
DSPG Aug 1 16.80 -0.001 -0.01% 124,401 16.64 17.50 242,772 16.45 - 17.01 15.88 - 26.48 34.30
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 1 1.62 -0.24 -13.33% 7,017,537 1.60 1.65 5,775,727 1.56 - 1.829 1.56 - 5.97 N/A
ADTN Aug 1 18.75 -0.001 -0.01% 213,650 18.69 19.48 222,863 18.60 - 19.26 16.39 - 29.75 39.89
ALA Aug 1 4.93 -0.28 -5.37% 768,800 N/A N/A 1,514,545 4.85 - 5.30 4.44 - 20.18 N/A
AVCI Aug 1 0.84 -0.03 -3.45% 113,966 0.83 0.88 337,363 0.82 - 0.87 0.81 - 5.25 N/A
CIEN Aug 1 3.80 -0.191 -4.74% 6,603,620 3.75 3.78 8,891,045 3.75 - 4.07 3.60 - 37.03 N/A
CORV Aug 1 0.56 -0.02 -3.57% 1,236,181 0.54 0.58 2,022,954 0.55 - 0.61 0.51 - 4.11 N/A
DIGL Aug 1 1.48 -0.01 -0.67% 89,796 1.31 1.55 246,272 1.41 - 1.63 1.20 - 21.65 N/A
DITC Aug 1 2.01 -0.07 -3.37% 66,400 1.00 2,000.00 196,545 1.98 - 2.25 1.70 - 6.85 N/A
DSPG Aug 1 16.80 -0.001 -0.01% 124,401 16.64 17.50 242,772 16.45 - 17.01 15.88 - 26.48 34.30
FIBR Aug 1 0.699 -0.01 -1.43% 38,318 0.66 0.71 188,909 0.68 - 0.73 0.61 - 8.35 N/A
LU Aug 1 1.61 -0.11 -6.29% 24,271,100 N/A N/A 31,238,727 1.53 - 1.73 1.31 - 8.75 N/A
MRVC Aug 1 1.24 -0.05 -3.85% 184,409 1.16 1.31 398,363 1.16 - 1.32 0.95 - 7.481 N/A
NT Aug 1 0.98 +0.059 +6.08% 18,916,400 N/A N/A 33,416,863 0.96 - 1.00 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 1 1.40 -0.12 -8.16% 770,980 1.35 1.45 1,496,681 1.36 - 1.48 1.36 - 21.10 N/A
SONS Aug 1 1.04 -0.12 -10.26% 1,739,353 1.05 1.09 2,145,863 1.03 - 1.18 1.03 - 25.00 N/A
TELM Aug 1 0.49 -0.06 -11.11% 287,075 0.48 0.52 1,006,409 0.46 - 0.55 0.46 - 14.76 N/A
TLAB Aug 1 5.43 -0.30 -5.24% 3,303,776 5.30 5.49 4,720,090 5.36 - 5.88 5.25 - 18.279 N/A
SCMR Aug 1 2.86 +0.09 +3.21% 753,672 2.77 2.89 1,082,272 2.78 - 2.96 2.65 - 7.83 N/A
TXCC Aug 1 0.90 0.00 0.00% 904,313 0.86 0.94 1,530,772 0.81 - 0.94 0.55 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 1 9.65 0.00 0.00% 140,100 N/A N/A 292,045 9.50 - 9.88 8.25 - 22.25 12.22
MTZ Aug 1 4.22 -0.31 -6.84% 46,200 N/A N/A 125,090 4.21 - 4.52 3.98 - 14.88 N/A
UTSI Aug 1 16.66 -0.79 -4.53% 714,545 16.60 16.66 1,032,000 16.46 - 17.47 12.98 - 35.66 28.72
WFII Aug 1 4.999 +0.499 +11.09% 165,660 4.71 6.00 129,363 4.50 - 5.00 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 1 9.56 -0.01 -0.10% 537,600 N/A N/A 265,272 9.15 - 10.10 9.00 - 19.80 N/A
BLS Aug 1 25.86 -0.99 -3.69% 4,397,700 N/A N/A 4,371,000 25.70 - 26.61 20.10 - 42.95 50.71
WCOM Ticker symbol has changed to: WCOME.
Q Aug 1 1.50 +0.16 +12.50% 38,188,800 N/A N/A 14,820,590 1.32 - 1.60 1.11 - 27.74 N/A
NXTL Aug 1 5.30 -0.47 -8.20% 19,113,704 5.32 5.38 19,034,227 5.30 - 5.78 2.50 - 17.45 N/A
T Aug 1 9.67 -0.51 -5.01% 18,732,700 N/A N/A 19,467,136 9.67 - 10.22 8.20 - 20.95 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 1 12.10 -1.09 -8.26% 132,743,664 12.07 12.08 67,996,954 11.94 - 13.21 11.04 - 21.92 80.67
JNPR Aug 1 7.299 -0.78 -9.75% 11,605,957 7.22 7.31 13,636,181 7.27 - 8.00 4.70 - 28.787 N/A
EXTR Aug 1 9.80 -0.77 -7.40% 4,356,878 9.62 9.80 4,138,181 9.71 - 10.49 5.85 - 32.07 N/A
FDRY Aug 1 7.19 -0.351 -4.65% 2,043,253 7.19 7.20 1,775,136 7.18 - 7.75 4.74 - 22.51 N/A
MRVL Aug 1 16.85 -2.35 -12.37% 3,020,449 16.35 16.80 3,288,227 16.80 - 19.571 12.51 - 46.24 N/A
LNOP Aug 1 8.69 +2.18 +32.59% 199,680 8.40 8.87 155,863 7.31 - 8.70 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 1 14.02 -0.98 -6.59% 32,181,736 13.80 13.82 30,027,818 13.90 - 15.038 13.295 - 27.95 1,389.00
ASYS Aug 1 3.75 -0.30 -7.41% 4,300 3.50 5.30 6,318 3.65 - 4.05 3.65 - 9.15 7.21
NVLS Aug 1 25.37 -1.68 -6.22% 7,067,991 25.17 25.33 9,584,681 25.35 - 27.50 22.85 - 55.75 1,265.50
LRCX Aug 1 12.14 -0.34 -2.76% 4,392,661 11.80 11.90 2,526,909 11.96 - 12.892 11.38 - 30.80 N/A
KLAC Aug 1 37.28 -2.441 -6.20% 12,343,417 36.84 36.93 13,863,863 37.00 - 40.00 28.61 - 70.58 33.59
KLIC Aug 1 6.05 -0.58 -8.81% 1,784,496 5.70 6.10 1,156,545 6.05 - 6.77 5.82 - 21.67 N/A
NVLS Aug 1 25.37 -1.68 -6.22% 7,067,991 25.17 25.33 9,584,681 25.35 - 27.50 22.85 - 55.75 1,265.50
SLAB Aug 1 23.65 -3.26 -11.85% 1,776,092 23.55 24.43 1,107,409 23.44 - 27.55 10.23 - 41.24 N/A
MU Aug 1 18.50 -0.99 -5.08% 7,998,000 N/A N/A 8,704,227 18.10 - 20.05 16.00 - 44.99 N/A
TER Aug 1 14.37 -0.63 -4.20% 2,070,400 N/A N/A 3,258,727 14.29 - 15.40 13.70 - 40.20 N/A
VECO Aug 1 13.759 +0.15 +1.10% 744,408 13.50 14.67 764,227 13.54 - 13.93 12.40 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 1 4.60 +5.27 +114.32% 4,327,485 4.48 4.60 6,418,863 4.43 - 4.77 3.90 - 19.69 N/A
AMKR Aug 1 3.42 -0.54 -13.71% 2,000,630 3.30 3.46 1,711,045 3.30 - 4.02 3.30 - 24.79 N/A
BRCM Aug 1 17.25 -1.51 -8.05% 9,933,931 17.25 17.27 12,481,545 17.25 - 19.04 14.696 - 53.35 N/A
CREE Aug 1 14.49 -0.63 -4.17% 2,563,812 14.49 14.55 1,586,863 14.26 - 15.47 10.35 - 33.32 N/A
CCMP Aug 1 39.77 -3.04 -7.18% 1,090,773 38.30 39.97 1,397,954 39.32 - 42.45 31.81 - 87.46 25.19
EMKR Aug 1 3.37 +0.079 +2.39% 74,002 2.25 4.28 165,000 3.15 - 3.40 2.81 - 27.79 N/A
MSCC Aug 1 5.35 -0.20 -3.70% 238,584 5.20 5.61 826,090 5.35 - 5.79 5.1882 - 40.10 14.44
PMCS Aug 1 8.99 -0.639 -6.69% 4,133,212 8.95 8.99 6,533,681 8.96 - 9.78 7.57 - 38.764 N/A
RMBS Aug 1 5.07 -0.09 -1.74% 347,703 4.95 5.18 963,272 5.00 - 5.26 3.08 - 12.23 21.13
VTSS Aug 1 2.18 -0.24 -9.92% 4,635,314 2.12 2.28 4,232,409 2.12 - 2.42 2.12 - 23.35 N/A
MCHP Aug 1 21.00 -1.03 -4.68% 3,604,450 20.46 20.99 3,594,681 20.65 - 22.14 15.90 - 33.99 46.64
ALTR Aug 1 10.95 -0.99 -8.37% 6,144,711 10.77 10.84 9,585,727 10.90 - 12.00 10.37 - 33.33 154.86
XLNX Aug 1 18.25 -0.30 -1.56% 7,574,281 17.81 17.90 11,525,045 18.02 - 19.61 17.22 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 1 2.27 +0.009 +0.39% 237,700 2.22 2.40 352,454 2.27 - 2.42 1.57 - 9.40 N/A
JDSU Aug 1 2.25 -0.25 -9.88% 27,238,428 2.28 2.31 20,350,318 2.25 - 2.58 2.06 - 12.44 N/A
NUFO Aug 1 2.90 0.00 0.00% 275,973 2.78 2.93 351,409 2.77 - 2.93 2.10 - 5.97 N/A
GLW Aug 1 1.56 -0.05 -3.13% 97,225,400 N/A N/A 7,239,409 1.50 - 1.63 1.60 - 17.08 N/A
NEWP Aug 1 15.429 -0.671 -4.17% 660,154 15.07 16.08 718,500 15.27 - 16.55 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 Aug 1 14.16 -0.359 -2.48% 6,073,047 14.10 14.20 7,396,136 13.99 - 14.50 5.51 - 20.40 N/A
AOL Aug 1 11.01 -0.49 -4.26% 26,341,300 N/A N/A 24,141,818 11 - 11.44 8.70 - 47.25 N/A
DCLK Aug 1 4.95 +0.19 +3.99% 1,345,450 4.84 5.62 1,378,727 4.77 - 5.15 4.47 - 13.88 N/A
FMKT Aug 1 6.42 -0.40 -5.93% 961,819 6.20 6.39 1,090,181 6.21 - 6.81 6.21 - 29.09 N/A
FON Aug 1 9.15 -0.20 -2.14% 7,748,300 N/A N/A 4,964,409 9.15 - 9.86 6.65 - 24.60 N/A
MERQ Aug 1 24.55 -0.87 -3.40% 2,600,521 24.60 24.75 4,920,772 24.50 - 25.88 18.00 - 42.48 145.59
RNWK Aug 1 3.96 -0.02 -0.49% 285,498 3.70 4.13 976,545 3.85 - 4.15 3.26 - 9.28 N/A
YHOO Aug 1 12.16 -0.94 -7.14% 8,319,977 12.05 12.13 9,400,136 12.11 - 13.074 8.02 - 21.35 N/A
EBAY Aug 1 55.23 -1.72 -3.01% 7,306,827 55.22 55.52 7,356,772 55.00 - 56.71 40.48 - 72.74 106.48
PYPL Aug 1 20.91 -0.829 -3.79% 408,874 21.00 21.20 946,909 20.85 - 21.72 12.00 - 30.48 2.79
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 1 5.52 -0.08 -1.44% 16,738,440 5.50 5.53 9,334,272 5.37 - 6.15 5.37 - 25.08 N/A
MSFT Aug 1 45.75 -2.58 -5.38% 46,111,108 45.40 45.52 38,361,545 45.50 - 48.09 41.41 - 70.62 32.20
ITWO Aug 1 0.82 -0.06 -7.06% 11,496,825 0.79 0.80 5,443,363 0.78 - 0.88 0.778 - 11.20 N/A
DSPG Aug 1 16.80 -0.001 -0.01% 124,401 16.64 17.50 242,772 16.45 - 17.01 15.88 - 26.48 34.30
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 1 16.60 -2.10 -11.20% 17,936,568 16.65 16.67 15,110,681 16.51 - 18.70 12.60 - 41.37 N/A
EMC Aug 1 7.30 -0.48 -6.40% 10,851,900 N/A N/A 16,619,500 7.06 - 7.34 5.85 - 21.64 N/A
ELX Aug 1 22.37 +0.08 +0.35% 1,619,000 N/A N/A 6,679,954 22.36 - 23.65 8.40 - 48.17 N/A
JNIC Aug 1 2.75 -0.06 -2.14% 68,200 2.59 2.90 265,727 2.75 - 2.81 2.70 - 11.40 N/A
MCDT Aug 1 10.85 -0.202 -1.85% 810,452 10.80 11.00 N/A 10.59 - 11.30 6.00 - 34.68 N/A
NTAP Aug 1 7.99 -0.43 -5.08% 5,293,695 7.90 8.04 7,874,318 7.86 - 8.59 6.00 - 27.95 803.00
QLGC Aug 1 39.02 -1.911 -4.69% 12,036,374 38.80 38.84 11,112,318 38.97 - 41.428 17.21 - 57.10 49.79
VRTS Aug 1 15.76 -1.07 -6.36% 12,422,301 15.76 15.85 13,315,227 15.75 - 17.35 15.75 - 49.89 N/A
STOR Aug 1 1.48 -0.031 -2.03% 364,303 1.41 1.58 801,272 1.443 - 1.56 1.20 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
<b.PALM Aug 1 1.08 -0.01 -0.92% 32,134,990 1.08 1.10 11,448,318 0.96 - 1.202 0.96 - 5.50 N/A
RIMM Aug 1 11.0473 -0.56 -4.77% 1,796,016 10.88 12.14 2,244,500 11.04 - 11.74 10.25 - 29.55 N/A
GNSS Aug 1 6.35 +0.031 +0.49% 866,666 6.35 6.38 2,749,363 6.35 - 6.85 5.80 - 74.90 12.04
ESST Aug 1 12.569 -0.54 -4.15% 1,050,952 12.46 12.52 2,612,045 12.35 - 13.00 5.89 - 25.99 9.73
DVID Aug 1 1.49 +0.09 +6.43% 35,700 1.14 1.65 30,227 1.39 - 1.39 0.98 - 6.99 N/A
BBY Aug 1 31.00 -2.25 -6.77% 2,823,800 N/A N/A 3,444,409 30.90 - 32.64 25.25 - 53.7466 17.03
ELBO Aug 1 25.08 -0.97 -3.72% 188,800 24.30 25.00 376,909 24.85 - 26.29 21.31 - 44.54 30.96
HLYW Aug 1 16.279 +0.159 +0.99% 605,397 15.82 16.98 699,909 16.03 - 16.70 7.44 - 21.29 5.73
MVSN Aug 1 11.02 +0.059 +0.54% 628,424 10.81 11.82 918,409 10.71 - 11.22 8.98 - 64.70 28.25
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 1 2.70 -0.12 -4.24% 350,007 2.55 2.71 1,342,136 2.66 - 2.83 2.65 - 17.68 N/A
GSPN Aug 1 3.33 -0.21 -5.93% 1,217,200 3.22 3.33 2,436,409 3.31 - 3.49 2.62 - 19.00 N/A
HLIT Aug 1 1.80 +0.06 +3.43% 525,561 1.70 1.93 1,237,954 1.74 - 1.95 1.10 - 17.30 N/A
TERN Aug 1 1.179 -0.157 -11.99% 268,359 1.14 1.21 1,082,000 1.15 - 1.22 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 1 5.20 -0.14 -2.62% 477,999 5.10 5.34 903,227 5.10 - 5.40 3.78 - 14.50 N/A
SNDK Aug 1 13.20 -1.34 -9.31% 1,423,063 13.06 13.29 1,453,318 13.17 - 14.56 8.61 - 25.50 6.37
FLSH Aug 1 7.20 -0.13 -1.77% 42,850 6.79 7.36 101,636 7.09 - 7.34 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 1 7.99 +0.07 +0.88% 13,071,777 8.02 8.05 11,823,272 7.98 - 8.70 5.85 - 29.99 N/A
JBL Aug 1 17.41 -0.38 -2.14% 2,035,200 N/A N/A 1,992,727 17.33 - 18.88 14.00 - 34.90 82.90
MWAV Aug 1 1.54 +0.06 +4.05% 20,600 1.25 1.83 10,409 1.495 - 1.84 1.48 - 8.16 5.31
SANM Aug 1 4.099 +0.02 +0.49% 13,724,965 4.00 4.08 7,854,636 4.08 - 4.80 3.40 - 25.65 N/A
SLR Aug 1 3.92 -0.08 -2.00% 10,200,800 N/A N/A 5,413,409 3.85 - 4.38 3.25 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 1 5.52 -0.08 -1.44% 16,738,440 5.50 5.53 9,334,272 5.37 - 6.15 5.37 - 25.08 N/A
SAP Aug 1 18.20 -0.50 -2.67% 792,000 N/A N/A 1,476,454 18.01 - 18.90 17.20 - 39.04 140.00
ORCL Aug 1 9.67 -0.499 -4.99% 47,106,272 9.55 9.59 52,363,181 9.48 - 10.04 7.251 - 19.18 24.38
MSFT Aug 1 45.75 -2.58 -5.38% 46,111,108 45.40 45.52 38,361,545 45.50 - 48.09 41.41 - 70.62 32.20
PSFT Aug 1 16.79 -1.23 -6.84% 5,517,747 16.75 16.79 8,643,590 16.75 - 18.16 13.61 - 44.78 29.39
ITWO Aug 1 0.82 -0.06 -7.06% 11,496,825 0.79 0.80 5,443,363 0.78 - 0.88 0.778 - 11.20 N/A
NET Aug 1 11.41 -0.74 -6.09% 1,380,500 N/A N/A 2,578,409 11.20 - 12.05 9.45 - 30.50 N/A
CHKP Aug 1 15.87 -0.95 -5.66% 5,675,017 15.67 16.00 6,298,409 15.80 - 17.30 10.37 - 49.47 14.52
SEBL Aug 1 9.12 -0.27 -2.87% 10,048,908 9.06 9.13 16,337,681 9.04 - 9.87 8.57 - 38.38 24.03
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 1 43.40 -2.34 -5.13% 15,913,074 43.50 43.79 15,641,181 43.30 - 45.86 30.57 - 69.00 37.65
BGEN Aug 1 35.56 -1.63 -4.53% 4,597,512 34.43 35.50 4,924,227 34.10 - 35.889 30.65 - 62.80 21.46
JNJ Aug 1 51.42 -1.45 -2.74% 11,427,300 N/A N/A 9,187,272 51.20 - 53.01 41.40 - 65.89 25.90
LLY Aug 1 55.00 -3.42 -5.85% 5,219,600 N/A N/A 4,047,681 55.00 - 58.42 43.75 - 84.30 24.34
MRK Aug 1 47.95 -1.65 -3.33% 6,696,100 N/A N/A 7,325,727 47.66 - 49.36 38.50 - 71.50 15.37
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 1 31.50 -0.60 -1.85% 21,748,900 N/A N/A 18,271,000 31.30 - 32.35 25.13 - 44.04 25.40
SGP Aug 1 24.55 -0.95 -3.73% 4,611,100 N/A N/A 6,822,272 24.31 - 25.50 20.01 - 40.00 18.19
WYE Aug 1 38.30 -1.60 -4.01% 6,469,400 N/A N/A 6,645,500 37.70 - 39.43 28.25 - 66.51 20.05
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 1 7.00 -0.35 -4.76% 531,300 6.34 7.63 269,590 6.85 - 7.60 4.95 - 17.34 N/A
DIS Aug 1 16.83 -2.33 -13.14% 8,569,200 N/A N/A 7,044,454 16.80 - 17.55 14.90 - 27.98 28.00
TMCS Aug 1 15.55 -1.57 -9.72% 367,483 14.90 17.00 1,072,545 15.25 - 16.38 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 1 67.95 -1.55 -2.23% 2,261,100 N/A N/A 2,410,045 67.80 - N/A 40.10 - 77.75 17.16
TYC Aug 1 12.81 -0.44 -3.44% 21,320,500 N/A N/A 40,769,954 12.40 - 13.25 6.98 - 60.09 24.24
AA Aug 1 26.29 -0.76 -2.81% 4,413,400 N/A N/A 3,549,727 25.95 - 27.20 22.75 - 40.50 36.01 |
