Closing Aug 7,2002
Dow 8,456.15 +182.06 (+2.20%)
Nasdaq 1,280.90 +21.35 (+1.70%)
S&P 500 876.77 +17.20 (+2.00%)
10-Yr Bond 4.292% -0.077
NYSE Volume 1,473,807,000
Nasdaq Volume 1,578,562,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 417616
TOTAL EQUITY PUT VOLUME : 269453
TOTAL VOLUME : 687069
EPC=0.65
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 7 15.032 +0.18 +1.22% 5,963,591 14.85 14.97 5,945,272 14.35 - 15.36 13.80 - 26.17 30.45
DELL Aug 7 24.63 +0.339 +1.39% 19,369,502 24.60 24.66 25,398,909 23.85 - 24.97 16.01 - 30.52 53.61
GTW Aug 7 3.90 +0.38 +10.80% 1,234,400 N/A N/A 1,121,727 3.56 - 3.90 3.08 - 11.50 N/A
HPQ Aug 7 12.92 +0.45 +3.56% 10,418,200 N/A N/A 11,911,227 12.20 - 13.27 10.75 - 25.46 27.87
IBM Aug 7 69.17 +1.42 +2.10% 8,037,300 N/A N/A 8,603,954 66.80 - 69.68 65.70 - 126.39 21.89
LXK Aug 7 47.36 +0.61 +1.30% 868,700 N/A N/A 1,521,454 45.20 - 47.85 41.20 - 65.23 23.68
INTC Aug 7 17.72 +0.62 +3.62% 71,509,280 17.73 17.76 54,537,863 16.63 - 18.15 15.82 - 36.78 61.21
AMD Aug 7 8.60 +0.36 +4.33% 4,917,000 N/A N/A 5,629,772 8.20 - 8.94 7.01 - 20.60 N/A
SUNW Aug 7 3.82 +0.06 +1.59% 55,755,768 3.84 3.86 74,535,090 3.73 - 4.03 3.50 - 17.96 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 7 2.00 +0.20 +11.11% 2,657,551 2.01 2.05 1,471,227 1.90 - 2.03 1.66 - 6.25 6.67
ATVI Aug 7 27.98 +0.77 +2.83% 1,172,933 27.25 28.10 1,997,681 27.10 - 28.09 15.0733 - 35.10 23.50
EIDSY Aug 7 1.49 +0.04 +2.76% 7,300 1.07 2,000.00 12,227 1.44 - 1.49 1.10 - 4.07 N/A
THQI Aug 7 23.65 -0.05 -0.21% 783,575 22.91 24.64 1,172,136 22.70 - 24.62 18.37 - 43.40 21.65
ERTS Aug 7 59.91 +1.21 +2.06% 4,818,771 59.80 60.10 3,711,545 57.88 - 60.20 40.99 - 66.979 53.92
NVDA Aug 7 8.848 -0.22 -2.43% 7,475,230 8.80 8.87 10,938,590 8.50 - 9.54 8.49 - 72.66 6.54
ATYT Aug 7 5.89 -0.06 -1.01% 589,317 5.70 6.55 1,578,136 5.72 - 6.19 5.24 - 15.65 N/A
TTWO Aug 7 21.18 +1.30 +6.50% 691,884 20.75 21.50 1,023,136 20.45 - 21.39 6.44 - 27.05 20.09
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 7 33.07 +1.07 +3.34% 6,198,000 N/A N/A 5,625,590 32.16 - 33.28 24.20 - 44.91 23.29
BAC Aug 7 65.25 +1.52 +2.39% 6,575,200 N/A N/A 6,954,090 63.96 - 65.10 50.25 - 77.09 15.03
BK Aug 7 30.88 +0.23 +0.75% 3,120,000 N/A N/A 2,852,136 30.50 - 31.75 26.61 - 46.50 17.45
C Aug 7 31.52 +2.302 +7.57% 19,918,700 N/A N/A 21,603,318 30.40 - 31.75 24.48 - 52.20 10.58
LEH Aug 7 54.09 +0.43 +0.80% 2,043,900 N/A N/A 2,592,909 52.65 - 54.70 43.50 - 73.04 14.70
MWD Aug 7 38.39 +0.33 +0.87% 4,822,900 N/A N/A 5,613,181 37.28 - 39.38 33.50 - 62.86 13.19
ONE Aug 7 37.52 +0.77 +2.10% 4,557,600 N/A N/A 3,867,727 36.62 - 37.63 27.00 - 42.88 14.66
SCH Aug 7 7.83 +0.16 +2.09% 4,615,600 N/A N/A 5,056,227 7.51 - 7.91 7.51 - 19.00 55.93
LEH Aug 7 54.09 +0.43 +0.80% 2,043,900 N/A N/A 2,592,909 52.65 - 54.70 43.50 - 73.04 14.70
JPM Aug 7 24.04 +1.00 +4.23% 10,715,900 N/A N/A 8,141,090 23.18 - 24.55 18.22 - 43.57 23.93
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 7 25.01 -0.01 -0.04% 15,466,218 25.03 25.15 16,419,772 23.36 - 26.00 23.21 - 68.87 N/A
RFMD Aug 7 5.55 +0.12 +2.19% 3,323,619 5.51 5.59 6,801,000 5.30 - 5.90 5.159 - 30.40 93.17
NOK Aug 7 11.25 +0.08 +0.71% 17,885,200 N/A N/A 12,362,272 10.93 - 11.97 10.51 - 27.06 23.18
ERICY Aug 7 0.81 +0.061 +8.13% 12,199,509 0.81 0.83 16,534,000 0.77 - 0.83 0.72 - 6.24 N/A
PWAV Aug 7 6.46 +0.68 +11.43% 1,444,110 6.28 6.79 1,743,136 6.05 - 6.64 5.38 - 21.30 N/A
KOPN Aug 7 6.29 -0.219 -3.43% 642,021 6.07 6.85 605,227 5.88 - 6.679 5.30 - 19.05 N/A
TQNT Aug 7 6.12 +0.35 +5.94% 1,073,524 5.66 6.54 1,539,863 5.61 - 6.27 5.52 - 24.48 N/A
CMVT Aug 7 7.83 +0.34 +4.44% 2,281,046 7.75 8.10 3,187,727 7.50 - 7.95 7.49 - 30.98 N/A
OPWV Aug 7 1.30 -0.01 -0.76% 2,358,351 1.20 1.31 3,044,909 1.18 - 1.45 0.86 - 25.97 N/A
DSPG Aug 7 15.79 +0.09 +0.57% 220,819 15.00 16.29 242,772 15.26 - 16.29 15.09 - 26.48 32.22
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 7 1.76 +0.071 +4.25% 6,340,871 1.68 1.72 5,775,727 1.53 - 1.77 1.53 - 5.97 N/A
ADTN Aug 7 18.80 +0.26 +1.40% 232,331 17.96 19.62 244,045 18.32 - 19.25 16.39 - 29.75 40.00
ALA Aug 7 4.60 -0.11 -2.34% 689,900 N/A N/A 1,514,545 4.38 - N/A 4.25 - 20.18 N/A
AVCI Aug 7 0.87 +0.01 +1.16% 84,800 0.83 0.90 337,363 0.87 - 0.90 0.81 - 5.25 N/A
CIEN Aug 7 4.09 +0.02 +0.50% 5,767,871 4.00 4.05 8,891,045 3.73 - 4.35 3.38 - 35.47 N/A
CORV Aug 7 0.62 +0.041 +7.45% 2,099,919 0.59 0.63 1,993,727 0.55 - 0.64 0.51 - 3.90 N/A
DIGL Aug 7 1.42 -0.02 -1.38% 54,808 1.43 1.50 224,136 1.41 - 1.52 1.20 - 18.95 N/A
DITC Aug 7 1.74 -0.159 -9.19% 74,200 1.53 1.86 196,545 1.71 - 1.85 1.70 - 6.80 N/A
DSPG Aug 7 15.79 +0.09 +0.57% 220,819 15.00 16.29 242,772 15.26 - 16.29 15.09 - 26.48 32.22
FIBR Aug 7 0.72 +0.049 +7.31% 30,698 0.65 0.73 182,318 0.66 - 0.72 0.61 - 8.35 N/A
LU Aug 7 1.46 -0.11 -6.88% 42,012,600 N/A N/A 32,829,909 1.39 - 1.67 1.31 - 8.75 N/A
MRVC Aug 7 1.22 0.00 0.00% 186,180 1.15 1.23 376,000 1.15 - 1.25 0.95 - 6.83 N/A
NT Aug 7 0.96 0.00 0.00% 13,780,000 N/A N/A 37,767,545 0.94 - 1.02 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 7 1.19 -0.10 -8.33% 1,023,521 1.15 1.26 1,496,681 1.16 - 1.33 1.15 - 21.10 N/A
SONS Aug 7 0.77 +0.05 +6.85% 3,784,807 0.72 0.75 2,145,863 0.69 - 0.78 0.68 - 24.30 N/A
TELM Aug 7 0.48 +0.01 +2.13% 188,024 0.45 0.50 1,006,409 0.45 - 0.4801 0.45 - 13.74 N/A
TLAB Aug 7 5.89 +0.72 +13.66% 4,458,324 5.82 5.99 4,720,090 5.30 - 5.95 4.57 - 18.279 N/A
SCMR Aug 7 2.90 +0.01 +0.35% 1,095,940 2.91 2.99 1,107,681 2.82 - 3.02 2.65 - 7.49 N/A
TXCC Aug 7 0.79 -0.03 -3.66% 520,555 0.77 0.82 1,530,772 0.76 - 0.86 0.55 - 10.20 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 7 9.30 +0.08 +0.87% 273,400 N/A N/A 302,909 9.00 - 9.52 8.25 - 20.60 11.77
MTZ Aug 7 4.12 +0.02 +0.49% 68,800 N/A N/A 125,954 4.05 - 4.25 3.68 - 13.70 N/A
UTSI Aug 7 16.21 +0.49 +3.06% 489,519 15.90 16.40 1,032,000 15.40 - 16.49 12.98 - 35.66 28.45
WFII Aug 7 4.65 +0.75 +16.48% 53,316 5.30 5.48 118,000 4.51 - 4.65 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 7 9.07 +0.02 +0.22% 367,600 N/A N/A 265,272 8.72 - 9.19 8.67 - 19.80 N/A
BLS Aug 7 23.97 -0.54 -2.20% 8,573,700 N/A N/A 4,916,227 23.25 - 25.24 20.10 - 42.95 47.00
WCOM Ticker symbol has changed to: WCOME
Q Aug 7 1.20 -0.01 -0.74% 43,512,500 N/A N/A 16,558,409 1.07 - 1.35 1.07 - 26.08 N/A
NXTL Aug 7 5.25 +0.36 +7.35% 28,985,684 5.26 5.30 19,034,227 4.96 - 5.42 2.50 - 16.33 N/A
T Aug 7 9.31 0.00 0.00% 10,939,100 N/A N/A 20,184,000 9.07 - 9.59 8.20 - 20.64 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 7 12.99 +0.801 +6.64% 166,124,688 12.89 12.90 67,996,954 12.52 - 13.45 11.04 - 21.92 51.48
JNPR Aug 7 7.31 -0.181 -2.42% 16,611,024 7.27 7.30 13,385,454 7.10 - 8.11 4.70 - 27.84 N/A
EXTR Aug 7 9.40 +0.22 +2.39% 4,576,977 9.42 9.50 4,138,181 8.91 - 10.04 5.85 - 30.00 N/A
FDRY Aug 7 7.94 +0.23 +3.01% 4,608,139 7.84 7.94 1,775,136 7.60 - 8.40 4.74 - 20.65 N/A
MRVL Aug 7 15.78 +0.18 +1.15% 5,078,047 15.60 16.00 3,584,954 14.90 - 17.15 12.51 - 46.24 N/A
LNOP Aug 7 7.23 -0.28 -3.73% 17,300 6.64 2,000.00 155,863 7.15 - 7.56 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 7 13.56 +0.03 +0.22% 29,911,820 13.55 13.59 30,027,818 12.76 - 14.33 12.58 - 27.95 1,359.00
ASYS Aug 7 4.002 -0.099 -2.41% 3,400 3.50 4.30 6,909 4.002 - 4.37 3.65 - 8.95 7.70
NVLS Aug 7 26.002 +0.63 +2.46% 11,027,534 26.05 26.19 9,584,681 24.78 - 27.40 22.85 - 54.48 1,309.50
LRCX Aug 7 11.73 -0.26 -2.17% 2,148,563 11.60 11.71 2,673,363 11.22 - 12.61 11.02 - 30.40 N/A
KLAC Aug 7 36.89 -0.579 -1.56% 18,393,598 36.55 36.89 13,863,863 35.00 - 38.782 28.61 - 70.58 33.27
KLIC Aug 7 5.24 -0.22 -4.04% 1,570,777 4.75 5.41 1,156,545 4.85 - 5.69 4.85 - 21.67 N/A
NVLS Aug 7 26.002 +0.63 +2.46% 11,027,534 26.05 26.19 9,584,681 24.78 - 27.40 22.85 - 54.48 1,309.50
SLAB Aug 7 23.30 +0.484 +2.11% 1,104,068 22.00 23.55 1,107,409 21.90 - 24.40 10.23 - 41.24 N/A
MU Aug 7 18.69 +0.38 +2.08% 9,826,900 N/A N/A 8,177,409 17.22 - 19.10 16.00 - 42.45 N/A
TER Aug 7 14.24 +0.25 +1.79% 3,188,400 N/A N/A 3,258,727 13.35 - 14.78 12.78 - 40.20 N/A
VECO Aug 7 13.21 +0.29 +2.24% 626,611 12.03 14.04 764,227 12.30 - 13.60 12.30 - 41.46 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 7 4.67 -0.13 -2.77% 3,203,570 4.60 4.67 6,418,863 4.51 - 4.905 3.90 - 19.26 N/A
AMKR Aug 7 3.17 +0.22 +7.91% 3,009,701 3.01 3.30 1,711,045 2.70 - 3.21 2.59 - 24.79 N/A
BRCM Aug 7 17.42 +0.31 +1.81% 16,967,542 17.43 17.48 12,481,545 16.29 - 18.535 14.696 - 53.35 N/A
CREE Aug 7 14.17 -1.21 -8.22% 2,973,738 13.50 14.16 1,586,863 13.44 - 15.45 10.35 - 33.32 N/A
CCMP Aug 7 40.07 +0.76 +1.94% 1,174,960 39.24 40.40 1,397,954 38.50 - 41.14 31.81 - 87.46 25.64
EMKR Aug 7 2.90 -0.031 -1.06% 245,700 2.80 3.89 165,000 2.69 - 3.12 2.68 - 25.26 N/A
MSCC Aug 7 5.30 +0.169 +3.28% 258,889 5.00 5.55 826,090 5.19 - 5.55 4.66 - 40.10 14.80
PMCS Aug 7 7.94 -0.76 -8.93% 10,346,982 7.80 7.90 6,533,681 7.69 - 9.15 7.57 - 38.764 N/A
RMBS Aug 7 4.85 0.00 0.00% 366,037 4.75 5.10 963,272 4.65 - 5.151 3.08 - 12.23 20.21
VTSS Aug 7 1.91 -0.38 -16.52% 6,433,468 1.95 1.96 3,839,000 1.89 - 2.50 1.89 - 21.67 N/A
MCHP Aug 7 20.21 -0.21 -1.04% 3,479,392 19.52 20.44 3,594,681 19.10 - 21.497 15.90 - 33.99 44.27
ALTR Aug 7 11.14 +0.67 +6.02% 10,436,511 10.92 11.10 9,585,727 10.70 - 11.95 10.19 - 32.16 168.57
XLNX Aug 7 17.26 -0.50 -2.94% 9,439,922 17.00 17.27 11,525,045 16.20 - 18.26 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 7 2.39 -0.04 -1.62% 311,001 2.22 2.43 352,454 2.39 - 2.54 1.57 - 9.40 N/A
JDSU Aug 7 2.47 +0.18 +7.59% 26,630,208 2.44 2.45 22,290,818 2.319 - 2.53 2.06 - 12.44 N/A
NUFO Aug 7 2.86 +0.01 +0.35% 108,769 2.76 2.87 339,318 2.73 - 2.87 2.10 - 5.6475 N/A
GLW Aug 7 1.60 +0.04 +2.50% 14,662,400 N/A N/A 7,239,409 1.53 - N/A 1.50 - 17.08 N/A
NEWP Aug 7 15.94 +0.37 +2.38% 412,882 15.50 16.40 718,500 15.00 - 16.48 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 7 13.60 -0.25 -1.82% 5,579,693 13.46 13.59 7,396,136 12.85 - 13.94 5.51 - 20.40 N/A
AOL Aug 7 10.80 +0.94 +9.49% 25,882,200 N/A N/A 24,141,818 N/A - 10.96 8.70 - 46.88 N/A
DCLK Aug 7 4.81 +0.01 +0.21% 848,356 4.81 4.95 1,324,272 4.42 - 4.93 4.42 - 13.88 N/A
FMKT Aug 7 5.30 -0.58 -10.84% 2,486,216 5.21 5.35 1,090,181 5.05 - 5.54 5.05 - 29.09 N/A
FON Aug 7 9.57 -0.06 -0.62% 4,871,800 N/A N/A 4,964,409 9.05 - 9.88 6.65 - 24.39 N/A
MERQ Aug 7 22.551 +0.75 +3.40% 3,171,826 22.30 22.74 5,147,181 21.34 - 23.15 18.00 - 42.48 134.35
RNWK Aug 7 3.81 -0.199 -5.10% 272,301 3.63 4.20 976,545 3.70 - 3.99 3.26 - 9.28 N/A
YHOO Aug 7 11.43 -0.16 -1.39% 8,465,159 11.35 11.38 9,776,045 10.75 - 12.19 8.02 - 21.35 N/A
EBAY Aug 7 55.51 +0.28 +0.51% 8,527,482 55.55 55.58 7,356,772 53.25 - 56.16 40.48 - 72.74 106.83
PYPL Aug 7 20.40 -0.37 -1.77% 2,509,296 20.15 20.84 946,909 19.50 - 20.70 12.00 - 30.48 2.72
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 7 5.29 -0.09 -1.65% 8,388,127 5.31 5.35 9,334,272 5.05 - 5.73 4.71 - 23.172 N/A
MSFT Aug 7 47.09 +1.479 +3.24% 43,342,544 47.15 47.16 38,361,545 45.16 - 47.30 41.41 - 70.62 33.44
ITWO Aug 7 0.80 +0.02 +2.50% 2,964,663 0.80 0.82 6,053,863 0.765 - 0.88 0.75 - 10.46 N/A
DSPG Aug 7 15.79 +0.09 +0.57% 220,819 15.00 16.29 242,772 15.26 - 16.29 15.09 - 26.48 32.22
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 7 16.31 -0.09 -0.55% 13,398,056 16.33 16.38 15,110,681 15.51 - 17.49 12.60 - 41.37 N/A
EMC Aug 7 6.95 +0.43 +6.41% 10,273,300 N/A N/A 16,619,500 6.25 - 7.13 5.85 - 20.25 N/A
ELX Aug 7 22.35 +0.99 +4.40% 2,952,100 N/A N/A 6,679,954 21.56 - 23.61 8.40 - 48.17 N/A
JNIC Aug 7 2.80 -0.04 -1.41% 74,900 2.35 3.00 265,227 2.70 - 2.92 2.61 - 11.40 N/A
MCDT Aug 7 10.45 -0.13 -1.25% 441,061 10.03 10.75 N/A 10.00 - 10.75 6.00 - 34.68 N/A
NTAP Aug 7 7.84 -0.02 -0.25% 7,255,354 7.90 7.95 7,874,318 7.38 - 8.45 6.00 - 27.95 795.00
QLGC Aug 7 37.55 -0.619 -1.63% 17,994,720 37.35 37.37 11,112,318 36.05 - 39.70 17.21 - 57.10 47.92
VRTS Aug 7 16.30 +0.38 +2.38% 8,791,202 16.26 16.35 13,299,454 15.76 - 16.95 14.52 - 49.89 N/A
STOR Aug 7 1.35 +0.06 +4.55% 450,756 1.25 1.38 801,272 1.21 - 1.42 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 7 0.98 -0.14 -13.86% 21,730,494 0.90 0.91 11,448,318 0.95 - 1.04 0.95 - 5.35 N/A
RIMM Aug 7 9.98 +0.21 +2.06% 1,392,004 9.32 10.00 2,244,500 9.809 - 10.78 9.55 - 29.55 N/A
GNSS Aug 7 6.37 +0.13 +2.08% 654,979 6.30 6.40 2,749,363 6.15 - 6.75 5.64 - 74.90 12.04
ESST Aug 7 10.68 -0.58 -5.07% 2,313,718 10.70 10.84 2,527,863 10.35 - 12.10 5.89 - 25.99 8.48
DVID Aug 7 1.25 +0.03 +2.46% 3,000 0.96 1.60 2,626 1.18 - 1.47 0.98 - 6.99 N/A
BBY Aug 7 30.80 +0.80 +2.67% 3,737,000 N/A N/A 3,935,136 29.39 - 31.34 25.25 - 53.7466 16.92
ELBO Aug 7 24.22 +0.45 +1.89% 103,510 23.51 24.80 363,318 23.50 - 24.75 21.31 - 44.54 29.90
HLYW Aug 7 14.26 +0.30 +2.15% 333,300 13.78 14.75 663,227 13.67 - 14.81 7.80 - 21.29 5.02
MVSN Aug 7 11.02 +1.93 +19.17% 2,545,295 10.05 11.30 943,590 10.40 - 12.00 8.98 - 53.64 30.77
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 7 3.03 +0.21 +7.39% 614,766 2.89 3.03 1,342,136 2.761 - 3.069 2.10 - 17.68 N/A
GSPN Aug 7 3.54 +0.39 +11.78% 1,464,770 3.11 3.69 1,858,136 3.29 - 3.60 2.62 - 19.00 N/A
HLIT Aug 7 1.86 +0.22 +12.64% 969,142 1.75 1.97 1,192,500 1.70 - 2.05 1.10 - 17.30 N/A
TERN Aug 7 1.319 -0.031 -2.30% 191,346 1.20 1.43 789,681 1.33 - 1.48 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 7 5.15 +0.21 +4.34% 470,273 5.00 5.15 903,227 4.73 - 5.18 3.78 - 14.50 N/A
SNDK Aug 7 13.19 +0.17 +1.30% 1,402,140 13.02 13.44 1,505,318 12.40 - 13.61 8.61 - 25.00 6.47
FLSH Aug 7 7.35 +0.65 +9.70% 108,650 6.96 7.42 98,863 6.75 - 7.35 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 7 7.96 +0.29 +3.78% 10,255,095 7.83 8.00 11,823,272 7.37 - 8.06 5.85 - 29.99 N/A
JBL Aug 7 16.81 +0.03 +0.18% 2,125,800 N/A N/A 1,992,727 15.70 - 17.99 14.00 - 32.95 80.05
MWAV Aug 7 1.22 -0.06 -4.58% 21,400 0.22 2.24 10,409 1.22 - 1.3101 1.159 - 8.16 4.31
SANM Aug 7 3.95 +0.07 +1.76% 7,722,967 3.85 3.95 8,442,227 3.65 - 4.20 3.40 - 25.65 N/A
SLR Aug 7 3.85 -0.08 -2.04% 3,780,100 N/A N/A 5,413,409 3.60 - 4.17 3.25 - 18.52 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 7 5.29 -0.09 -1.65% 8,388,127 5.31 5.35 9,334,272 5.05 - 5.73 4.71 - 23.172 N/A
SAP Aug 7 17.50 +0.05 +0.29% 946,400 N/A N/A 1,389,636 16.74 - 17.99 16.09 - 39.04 134.62
ORCL Aug 7 9.52 0.00 0.00% 51,504,240 9.49 9.54 52,363,181 9.20 - 9.83 7.251 - 18.01 23.92
MSFT Aug 7 47.09 +1.479 +3.24% 43,342,544 47.15 47.16 38,361,545 45.16 - 47.30 41.41 - 70.62 33.44
PSFT Aug 7 16.01 +0.08 +0.51% 7,238,707 15.91 16.11 8,883,227 15.35 - 16.544 13.61 - 44.26 27.91
ITWO Aug 7 0.80 +0.02 +2.50% 2,964,663 0.80 0.82 6,053,863 0.765 - 0.88 0.75 - 10.46 N/A
NET Aug 7 10.95 +0.05 +0.46% 944,300 N/A N/A 2,578,409 10.42 - 11.38 9.45 - 30.50 N/A
CHKP Aug 7 15.59 -0.08 -0.51% 6,283,040 15.65 15.80 6,053,545 14.93 - 16.60 10.37 - 49.47 14.34
SEBL Aug 7 8.57 -0.12 -1.39% 8,635,195 8.58 8.60 16,029,090 8.15 - 9.13 8.07 - 38.38 22.42
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 7 45.72 +1.62 +3.66% 15,247,493 45.85 46.00 15,641,181 44.13 - 45.85 30.57 - 69.00 39.87
BGEN Aug 7 35.51 +0.03 +0.09% 2,665,657 34.53 35.55 4,949,909 34.071 - 35.56 30.65 - 62.80 21.58
JNJ Aug 7 52.51 +1.42 +2.78% 9,141,000 N/A N/A 9,187,272 50.97 - 52.54 41.40 - 65.89 26.38
LLY Aug 7 55.52 +2.88 +5.47% 3,402,200 N/A N/A 4,047,681 53.20 - 55.74 43.75 - 84.30 24.57
MRK Aug 7 48.95 +2.12 +4.53% 5,801,900 N/A N/A 7,856,500 46.71 - 48.99 38.50 - 71.50 15.69
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 7 31.67 +1.15 +3.78% 15,730,800 N/A N/A 18,271,000 30.90 - 31.86 25.13 - 44.04 25.28
SGP Aug 7 24.18 +1.48 +6.52% 4,040,200 N/A N/A 6,876,727 22.75 - 24.50 20.01 - 40.00 17.91
WYE Aug 7 39.35 +1.60 +4.24% 6,623,000 N/A N/A 6,645,500 38.09 - 39.69 28.25 - 66.51 20.60
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 7 7.69 -0.13 -1.67% 521,500 6.74 7.67 269,590 7.01 - 7.87 4.95 - 17.34 N/A
DIS Aug 7 13.90 -0.88 -6.12% 13,861,100 N/A N/A 8,024,545 13.75 - 14.70 13.75 - 27.98 25.00 </b.
TMCS Aug 7 15.25 +0.39 +2.63% 474,845 14.00 16.00 871,772 14.65 - 15.63 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 7 67.16 +1.96 +3.01% 2,457,000 N/A N/A 2,410,045 64.82 - 67.35 40.10 - 77.75 16.96
TYC Aug 7 12.21 -1.76 -13.79% 21,616,100 N/A N/A 38,545,545 11.72 - 12.98 6.98 - 60.09 21.57
AA Aug 7 25.23 +0.26 +1.04% 3,348,000 N/A N/A 3,893,681 24.11 - 25.92 22.75 - 40.50 34.56 |
