Closing August 9,2002
Dow 8,745.45 +33.43 (+0.38%)
Nasdaq 1,306.12 -10.40 (-0.79%)
S&P 500 908.64 +3.18 (+0.35%)
10-Yr Bond 4.267% -0.148
NYSE Volume 1,248,648,000
Nasdaq Volume 1,329,996,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 411789
TOTAL EQUITY PUT VOLUME : 224452
TOTAL VOLUME : 636241
EPC=0.55
Consumer Products 11 -0.5% Edit Delete Compare
Days Short Less than 1.75 21 -2.5% Edit Delete Compare
BOP Divergence 12 -0.8% Edit Delete Compare
RETAIL 11 +0.4% Edit Delete Compare
DSL 9 -3.8% Edit Delete Compare
DWDM 20 -1.5% Edit Delete Compare
Low pSR Energy Stocks 12 +2.7% Edit Delete Compare
Carriers1 7 -1.1% Edit Delete Compare
Telecom Construction1 5 -1.5% Edit Delete Compare
networkers1 9 -0.6% Edit Delete Compare
Contract Manufacturers 6 -0.4% Edit Delete Compare
Telecom Equipment 19 -0.7% Edit Delete Compare
Tier 2, D-WDM 16 -1.8% Edit Delete Compare
Broadband Cable 1 8 -6.4% Edit Delete Compare
DOW 10 +0.2% Edit Delete Compare
Internet Security 20 -1.8% Edit Delete Compare
Biotechs 9 +2.0% Edit Delete Compare
CHIP EQUIPMENT 13 -2.3% Edit Delete Compare
CHIPS1 23 -1.3% Edit Delete Compare
Clint's Financials 40 +1.2% Edit Delete Compare
Genomics 9 +3.4% Edit Delete Compare
Incubators 8 -1.9% Edit Delete Compare
Internet Sector 14 -1.3% Edit Delete Compare
Flat Panel Displays 7 -3.3% Edit Delete Compare
E-Gaming stocks 8 +0.6% Edit Delete Compare
Drug Stocks 15 -0.3% Edit Delete Compare
RTS Biotechs 13 +1.6% Edit Delete Compare
Gigabit 23 -1.7% Edit Delete Compare
Oil Drilers - Deep Water 13 +3.3% Edit Delete Compare
Storage 9 -7.1% Edit Delete Compare
M.L. Picks 23 -2.1% Edit Delete Compare
HOLDERS 12 +0.7% Edit Delete Compare
4 Q's of cash 20 -2.1% Edit Delete Compare
Carriers 10 +0.0% Edit Delete Compare
Wireless 6 +0.6% Edit Delete Compare
Real Estate Related 7 +2.4% 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 9 15.00 -0.52 -3.40% 3,678,345 14.84 15.00 6,184,454 14.75 - 15.25 13.80 - 26.17 30.16
DELL Aug 9 25.60 +0.05 +0.20% 21,733,670 25.55 25.60 25,006,454 25.40 - 25.89 16.01 - 30.52 55.74
GTW Aug 9 4.00 -0.06 -1.48% 930,400 N/A N/A 1,136,045 3.75 - 4.04 3.08 - 11.34 N/A
HPQ Aug 9 13.41 -0.14 -1.03% 6,332,400 N/A N/A 11,381,863 12.99 - 13.49 10.75 - 25.38 28.53
IBM Aug 9 71.83 +0.22 +0.31% 6,940,900 N/A N/A 9,012,454 70.40 - 74.30 65.70 - 126.39 22.73
LXK Aug 9 46.29 -0.97 -2.05% 875,300 N/A N/A 1,522,954 45.73 - 47.21 41.20 - 65.23 23.15
INTC Aug 9 17.86 -0.60 -3.26% 45,671,872 17.85 17.92 60,106,045 17.62 - 18.26 15.82 - 36.78 61.31
AMD Aug 9 8.83 -0.11 -1.23% 3,038,500 N/A N/A 5,337,318 8.51 - 9.00 7.01 - 20.60 N/A
SUNW Aug 9 4.17 0.00 -0.00% 48,310,412 4.10 4.13 68,907,045 3.919 - 4.303 3.50 - 16.491 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 9 1.96 +0.02 +1.04% 1,121,565 1.95 1.99 1,588,090 1.85 - 1.97 1.66 - 6.25 6.50
ATVI Aug 9 27.83 +0.62 +2.26% 1,050,623 27.50 28.50 2,073,227 26.57 - 28.20 15.0733 - 35.10 23.57
EIDSY Aug 9 1.40 0.00 0.00% 300 1.07 2,000.00 11,681 1.40 - 1.40 1.10 - 4.07 N/A
THQI Aug 9 22.80 -0.15 -0.65% 857,695 21.75 23.77 1,324,136 22.23 - 23.16 18.37 - 43.40 20.92
ERTS Aug 9 60.32 +0.73 +1.22% 5,386,601 60.20 60.78 4,391,000 57.90 - 61.112 40.99 - 66.979 54.35
NVDA Aug 9 9.20 -0.134 -1.42% 4,864,172 9.24 9.30 11,318,863 9.01 - 9.50 8.49 - 72.66 6.88
ATYT Aug 9 6.23 +0.10 +1.63% 588,765 5.71 6.49 1,426,000 5.91 - 6.52 5.24 - 15.65 N/A
TTWO Aug 9 21.60 +0.17 +0.77% 437,625 21.50 22.47 995,818 21.49 - 22.12 6.44 - 27.05 20.91
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 9 35.95 +0.90 +2.57% 5,617,900 N/A N/A 5,664,000 34.30 - 36.15 24.20 - 44.91 25.32
BAC Aug 9 68.81 +0.42 +0.61% 5,520,600 N/A N/A 7,000,772 67.14 - 69.39 50.25 - 77.09 15.85
BK Aug 9 33.38 +0.06 +0.18% 2,909,800 N/A N/A 2,836,636 32.35 - 33.75 26.61 - 46.50 18.86
C Aug 9 34.31 +0.34 +1.00% 20,955,500 N/A N/A 22,119,363 32.90 - 34.63 24.48 - 52.20 11.08
LEH Aug 9 58.50 +1.25 +2.18% 3,337,600 N/A N/A 2,629,954 55.45 - 58.50 43.50 - 72.20 15.90
MWD Aug 9 42.73 +1.55 +3.76% 5,360,700 N/A N/A 5,523,818 40.45 - 42.82 33.50 - 60.02 14.68
ONE Aug 9 39.95 +0.44 +1.11% 5,240,800 N/A N/A 3,981,636 38.75 - 40.24 27.00 - 42.88 15.61
SCH Aug 9 8.57 +0.31 +3.75% 3,353,500 N/A N/A 4,905,818 8.10 - 8.70 7.51 - 19.00 61.21
LEH Aug 9 58.50 +1.25 +2.18% 3,337,600 N/A N/A 2,629,954 55.45 - 58.50 43.50 - 72.20 15.90
JPM Aug 9 26.35 -0.04 -0.15% 12,011,100 N/A N/A 11,090,000 25.27 - 26.80 18.22 - 42.58 25.57
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 9 25.90 -0.09 -0.35% 10,853,253 25.90 25.95 16,224,045 25.101 - 26.60 23.21 - 67.75 N/A
RFMD Aug 9 6.139 +0.15 +2.50% 6,086,982 6.10 6.15 6,717,136 5.65 - 6.38 5.159 - 29.53 102.33
NOK Aug 9 12.90 +0.42 +3.37% 11,248,900 N/A N/A 12,382,045 12.28 - 13.05 10.51 - 27.06 26.33
ERICY Aug 9 0.64 -0.272 -29.57% 45,732,304 0.64 0.65 16,621,181 0.60 - 0.70 0.60 - 6.24 N/A
PWAV Aug 9 7.06 +0.155 +2.24% 1,432,481 6.84 7.25 1,686,545 6.61 - 7.25 5.38 - 21.30 N/A
KOPN Aug 9 6.51 -0.36 -5.37% 607,165 6.43 6.65 667,318 6.40 - 7.02 5.30 - 19.05 N/A
TQNT Aug 9 5.83 -0.30 -4.97% 1,151,222 5.80 6.19 1,516,409 5.76 - 6.02 5.52 - 24.48 N/A
CMVT Aug 9 7.91 -0.05 -0.63% 761,144 7.91 7.96 3,160,772 7.80 - 8.02 7.49 - 30.98 N/A
OPWV Aug 9 1.16 -0.13 -10.24% 802,231 1.14 1.21 2,966,500 1.15 - 1.27 0.86 - 21.50 N/A
DSPG Aug 9 16.09 +0.02 +0.13% 159,500 15.28 16.81 253,090 15.65 - 16.29 15.09 - 26.48 32.69
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 9 1.59 -0.09 -5.33% 3,547,957 1.60 1.61 6,102,136 1.58 - 1.66 1.53 - 5.97 N/A
ADTN Aug 9 19.45 +0.07 +0.36% 122,999 18.70 20.42 240,681 18.40 - 19.83 16.39 - 29.75 41.38
ALA Aug 9 4.55 -0.30 -6.19% 555,100 N/A N/A 1,506,318 4.53 - 4.83 4.25 - 20.18 N/A
AVCI Aug 9 0.88 0.00 0.00% 55,190 0.85 0.89 322,454 0.86 - 0.89 0.81 - 4.56 N/A
CIEN Aug 9 4.04 -0.17 -4.01% 4,838,810 4.05 4.07 8,393,045 3.97 - 4.15 3.38 - 31.35 N/A
CORV Aug 9 0.61 -0.02 -3.17% 481,250 0.61 0.62 1,964,681 0.60 - 0.64 0.51 - 3.90 N/A
DIGL Aug 9 1.25 -0.15 -10.71% 116,951 1.21 1.38 209,045 1.23 - 1.41 1.20 - 18.41 N/A
DITC Aug 9 1.63 -0.07 -4.12% 182,856 1.44 2.71 139,363 1.46 - 1.72 1.46 - 6.80 N/A
DSPG Aug 9 16.09 +0.02 +0.13% 159,500 15.28 16.81 253,090 15.65 - 16.29 15.09 - 26.48 32.69
FIBR Aug 9 0.67 -0.01 -1.47% 25,800 0.38 0.74 177,909 0.65 - 0.71 0.61 - 6.91 N/A
LU Aug 9 1.49 0.00 0.00% 18,382,700 N/A N/A 33,964,500 1.45 - 1.51 1.31 - 8.75 N/A
MRVC Aug 9 1.15 -0.04 -3.39% 105,820 1.15 1.22 357,954 1.15 - 1.22 0.95 - 6.20 N/A
NT Aug 9 0.95 +0.04 +4.30% 8,069,000 N/A N/A 37,696,318 0.90 - 0.95 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 9 1.01 -0.04 -3.64% 2,334,395 1.01 1.06 1,340,363 0.96 - 1.08 0.96 - 21.10 N/A
SONS Aug 9 0.70 -0.04 -5.33% 1,646,511 0.71 0.73 1,932,318 0.69 - 0.77 0.68 - 20.40 N/A
TELM Aug 9 0.47 +0.04 +8.16% 151,770 0.48 0.53 854,454 0.47 - 0.54 0.45 - 13.05 N/A
TLAB Aug 9 5.93 -0.13 -2.15% 1,747,514 5.93 6.06 4,880,772 5.67 - 6.02 4.57 - 18.279 N/A
SCMR Aug 9 2.86 -0.01 -0.34% 404,458 2.80 3.00 1,059,136 2.74 - 2.90 2.65 - 6.98 N/A
TXCC Aug 9 0.74 -0.06 -7.59% 195,767 0.73 0.78 1,085,681 0.74 - 0.79 0.55 - 10.20 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 9 9.77 -0.23 -2.30% 125,200 N/A N/A 302,681 9.55 - 10.00 8.25 - 18.55 12.37
MTZ Aug 9 4.21 +0.04 +0.96% 27,100 N/A N/A 125,454 4.15 - 4.23 3.68 - 12.50 N/A
UTSI Aug 9 16.19 -0.10 -0.60% 616,963 15.45 16.40 1,011,772 15.50 - 16.50 12.98 - 35.66 28.45
WFII Aug 9 4.60 -0.181 -3.79% 54,300 3.84 5.00 116,045 4.55 - 4.731 3.50 - 10.20 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 9 9.45 +0.20 +2.16% 308,000 N/A N/A 326,909 9.15 - 9.63 8.67 - 19.80 N/A
BLS Aug 9 23.95 -0.65 -2.64% 4,607,900 N/A N/A 4,974,500 23.55 - 24.58 20.10 - 42.95 46.96
WCOM Ticker symbol has changed to: WCOME
Q Aug 9 1.24 +0.03 +2.50% 15,609,700 N/A N/A 17,174,681 1.13 - 1.29 1.07 - 26.08 1.29
NXTL Aug 9 5.49 +0.26 +4.94% 21,042,360 5.45 5.48 20,569,772 5.05 - 5.53 2.50 - 15.07 N/A
T Aug 9 10.00 +0.20 +2.04% 17,586,200 N/A N/A 20,156,909 9.55 - 10.05 8.20 - 20.20 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 9 13.12 +0.08 +0.61% 60,917,856 13.15 13.17 71,241,272 12.96 - 13.341 11.04 - 21.92 53.12
JNPR Aug 9 7.47 -0.12 -1.57% 7,028,513 7.49 7.54 13,147,227 7.27 - 7.70 4.70 - 27.84 N/A
EXTR Aug 9 9.29 -0.30 -3.13% 1,508,124 9.29 9.45 4,414,500 9.14 - 9.75 5.85 - 26.76 N/A
FDRY Aug 9 8.99 +0.54 +6.44% 6,603,172 8.93 9.01 2,149,090 8.14 - 9.30 4.74 - 18.34 N/A
MRVL Aug 9 17.13 -0.58 -3.30% 2,127,077 16.70 17.40 3,592,227 16.40 - 18.00 12.51 - 46.24 N/A
LNOP Aug 9 6.79 +0.05 +0.74% 53,900 6.35 2,000.00 60,909 6.64 - 7.00 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 9 13.86 -0.49 -3.41% 24,983,636 13.84 13.89 32,944,136 13.60 - 14.20 12.58 - 27.95 1,386.00
ASYS Aug 9 4.30 0.00 0.00% 2,200 3.50 5.30 7,136 4.25 - 4.469 3.65 - 8.90 10.75
NVLS Aug 9 27.021 -0.60 -2.17% 6,996,087 27.00 27.02 10,064,181 26.20 - 27.79 22.85 - 54.48 1,350.00
LRCX Aug 9 12.81 -0.15 -1.16% 2,136,340 12.50 12.75 2,635,727 12.25 - 12.97 11.02 - 29.98 N/A
KLAC Aug 9 36.45 -1.72 -4.51% 13,298,436 36.22 36.36 15,118,772 36.13 - 37.58 28.61 - 70.58 33.07
KLIC Aug 9 5.36 -0.23 -4.12% 732,604 5.27 5.88 1,382,181 5.24 - 5.52 4.85 - 21.67 N/A
NVLS Aug 9 27.021 -0.60 -2.17% 6,996,087 27.00 27.02 10,064,181 26.20 - 27.79 22.85 - 54.48 1,350.00
SLAB Aug 9 23.06 -1.39 -5.67% 1,127,235 22.68 23.69 1,158,500 23.00 - 24.23 10.23 - 41.24 N/A
MU Aug 9 18.90 -0.30 -1.56% 4,001,700 N/A N/A 8,093,909 18.11 - 19.04 16.00 - 41.00 N/A
TER Aug 9 14.61 +0.12 +0.83% 1,668,400 N/A N/A 3,209,727 14.00 - 14.99 12.78 - 40.20 N/A
VECO Aug 9 13.70 -0.27 -1.93% 593,724 12.70 14.70 827,181 13.40 - 13.94 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 9 4.75 -0.11 -2.26% 2,306,660 4.75 4.79 5,376,045 4.65 - 4.94 3.90 - 17.401 N/A
AMKR Aug 9 3.55 +0.079 +2.28% 1,018,058 3.55 3.65 1,846,363 3.20 - 3.569 2.59 - 24.79 N/A
BRCM Aug 9 17.63 -0.01 -0.06% 8,256,954 17.50 17.60 12,483,454 16.91 - 18.15 14.696 - 53.35 N/A
CREE Aug 9 14.45 -0.75 -4.98% 1,846,479 14.30 14.40 1,898,454 14.198 - 14.70 10.35 - 33.32 N/A
CCMP Aug 9 41.26 -0.53 -1.27% 611,453 41.51 41.75 1,389,590 40.19 - 42.47 31.81 - 87.46 26.38
EMKR Aug 9 3.03 +0.03 +1.00% 80,200 2.02 4.05 160,000 2.88 - 3.07 2.68 - 20.15 N/A
MSCC Aug 9 5.73 +0.095 +1.71% 506,919 5.31 6.35 711,318 5.15 - 6.30 4.66 - 40.10 15.74
PMCS Aug 9 8.01 -0.14 -1.74% 4,629,675 8.00 8.09 6,778,318 7.62 - 8.37 7.48 - 36.46 N/A
RMBS Aug 9 5.00 -0.209 -4.06% 400,275 4.81 5.12 960,590 4.78 - 5.10 3.08 - 12.23 20.58
VTSS Aug 9 1.50 -0.12 -7.23% 6,296,882 1.50 1.55 3,962,136 1.45 - 1.67 1.45 - 20.17 N/A
MCHP Aug 9 20.57 -0.10 -0.49% 2,498,755 19.79 21.20 4,038,590 19.91 - 21.06 15.90 - 33.99 45.38
ALTR Aug 9 11.35 +0.52 +4.49% 5,625,163 11.25 11.50 9,689,318 11.04 - 11.87 10.19 - 31.08 172.86
XLNX Aug 9 17.50 -0.36 -1.99% 5,122,495 17.61 17.74 11,818,454 17.23 - 18.29 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 9 2.24 +0.01 +0.46% 251,884 2.12 2.27 344,500 2.12 - 2.34 1.57 - 9.40 N/A
JDSU Aug 9 2.34 -0.14 -5.65% 15,711,213 2.34 2.35 22,323,863 2.33 - 2.47 2.06 - 12.44 N/A
NUFO Aug 9 2.85 +0.01 +0.35% 160,200 2.74 2.85 330,000 2.69 - 2.85 2.10 - 5.50 N/A
GLW Aug 9 1.54 -0.03 -1.91% 15,366,600 N/A N/A 14,701,090 1.53 - 1.58 1.50 - 16.50 N/A
NEWP Aug 9 16.27 -0.49 -2.99% 466,211 15.60 16.97 614,727 15.57 - 16.37 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 9 14.26 +0.10 +0.72% 4,795,535 14.20 14.26 7,164,000 13.60 - 14.75 5.51 - 20.40 N/A
AOL Aug 9 11.05 -0.14 -1.25% 21,376,400 N/A N/A 28,823,954 10.75 - 11.23 8.70 - 44.12 N/A
DCLK Aug 9 5.01 -0.20 -3.84% 416,771 5.00 5.20 1,283,318 4.94 - 5.25 4.42 - 13.88 N/A
FMKT Aug 9 5.06 +0.79 +14.66% 697,696 5.02 5.10 1,339,863 5.05 - 5.35 5.05 - 29.09 N/A
FON Aug 9 9.89 -0.01 -0.10% 3,829,700 N/A N/A 6,332,181 9.71 - 10.08 6.65 - 24.39 N/A
MERQ Aug 9 23.72 +0.16 +0.68% 3,263,729 23.41 23.90 5,053,454 22.21 - 23.97 18.00 - 42.48 139.18
RNWK Aug 9 4.294 +0.10 +2.38% 429,534 4.20 4.60 953,500 4.08 - 4.50 3.26 - 9.28 N/A
YHOO Aug 9 11.96 +0.09 +0.75% 4,872,559 11.96 12.05 9,733,318 11.63 - 12.19 8.02 - 21.35 N/A
EBAY Aug 9 57.22 -0.03 -0.05% 6,077,653 57.10 57.20 8,290,681 55.56 - 57.92 40.48 - 72.74 109.62
PYPL Aug 9 20.54 -0.261 -1.26% 921,328 20.40 22.48 1,015,409 19.87 - 20.95 12.00 - 30.48 2.72
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 9 5.55 -0.10 -1.75% 5,214,193 5.60 5.58 10,174,090 5.42 - 5.62 4.71 - 22.50 N/A
MSFT Aug 9 48.12 -0.62 -1.27% 34,659,924 48.12 48.20 44,026,909 47.66 - 49.15 41.41 - 70.62 34.25
ITWO Aug 9 0.77 -0.041 -4.94% 4,212,425 0.78 0.80 5,935,863 0.75 - 0.842 0.75 - 9.58 N/A
DSPG Aug 9 16.09 +0.02 +0.13% 159,500 15.28 16.81 253,090 15.65 - 16.29 15.09 - 26.48 32.69
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 9 15.36 -1.85 -10.71% 25,873,740 15.40 15.45 15,267,500 14.90 - 15.99 12.60 - 41.37 N/A
EMC Aug 9 6.94 -0.23 -3.20% 10,916,600 N/A N/A 15,221,409 6.81 - 7.19 5.85 - 18.50 N/A
ELX Aug 9 15.27 -8.06 -34.14% 20,956,200 N/A N/A 5,147,045 15.07 - 19.08 8.40 - 48.17 N/A
JNIC Aug 9 2.69 -0.01 -0.37% 252,750 2.51 3.00 255,500 2.61 - 2.75 2.60 - 11.40 N/A
MCDT Aug 9 9.982 -0.40 -3.81% 875,483 9.80 10.19 1,069,500 9.77 - 10.19 6.00 - 34.68 N/A
NTAP Aug 9 7.41 -0.54 -6.70% 8,988,260 7.46 7.54 8,097,454 7.40 - 7.85 6.00 - 27.95 752.00
QLGC Aug 9 35.90 -3.28 -8.34% 28,066,984 36.01 36.10 12,207,181 34.76 - 37.15 17.21 - 57.10 46.21
VRTS Aug 9 17.83 +0.25 +1.42% 9,920,777 17.87 17.88 13,109,909 16.50 - 18.18 14.52 - 49.89 N/A
STOR Aug 9 1.23 -0.04 -3.12% 177,300 1.20 1.26 742,500 1.20 - 1.31 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 9 0.66 -0.13 -15.85% 74,667,952 0.67 0.68 15,050,318 0.60 - 0.81 0.60 - 4.94 N/A
RIMM Aug 9 10.44 +0.08 +0.77% 699,680 10.21 10.50 2,237,090 10.00 - 10.64 9.55 - 29.55 N/A
GNSS Aug 9 6.80 -0.03 -0.44% 488,883 6.76 6.84 2,484,681 6.50 - 7.05 5.64 - 74.90 12.83
ESST Aug 9 11.31 +0.25 +2.23% 2,314,202 11.11 11.45 2,465,227 10.90 - 11.91 5.89 - 25.99 8.95
DVID Aug 9 1.389 -0.011 -0.79% 1,150 0.97 1.60 25,090 1.26 - 1.40 0.98 - 6.99 N/A
BBY Aug 9 21.26 -0.05 -0.26% 21,918,300 N/A N/A 5,187,181 19.85 - 21.45 18.50 - 53.7466 10.71
ELBO Aug 9 23.09 +0.87 +3.92% 219,450 22.56 24.11 372,454 22.13 - 23.86 21.02 - 44.54 28.49
HLYW Aug 9 13.70 +0.51 +3.87% 1,051,855 13.00 13.99 635,772 12.59 - 14.30 7.80 - 21.29 4.82
MVSN Aug 9 10.81 -0.12 -1.10% 625,068 10.75 11.76 976,909 10.50 - 11.30 8.98 - 49.71 27.72
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 9 3.07 +0.07 +2.30% 625,200 3.05 4.10 932,000 2.98 - 3.17 2.10 - 17.68 N/A
GSPN Aug 9 3.47 -0.08 -2.26% 399,300 3.11 3.60 1,720,454 3.47 - 3.59 2.62 - 19.00 N/A
HLIT Aug 9 1.81 +0.01 +0.52% 669,220 1.74 1.83 1,192,363 1.73 - 2.00 1.10 - 17.30 N/A
TERN Aug 9 1.31 -0.08 -5.80% 177,181 1.30 1.37 734,954 1.27 - 1.41 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 9 5.17 -0.26 -4.79% 490,939 5.18 5.48 949,636 5.06 - 5.45 3.78 - 14.50 N/A
SNDK Aug 9 13.11 -0.62 -4.53% 1,476,086 12.90 13.08 1,477,136 12.90 - 13.41 8.61 - 24.75 6.38
FLSH Aug 9 7.40 +0.11 +1.51% 23,900 6.96 7.49 98,500 7.30 - 7.45 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 9 7.79 -0.31 -3.79% 11,112,236 7.81 7.88 12,323,454 7.75 - 8.06 5.85 - 29.99 N/A
JBL Aug 9 18.08 -0.05 -0.28% 1,490,400 N/A N/A 2,003,181 17.20 - 18.30 14.00 - 31.45 86.10
MWAV Aug 9 1.25 -0.15 -10.71% 8,900 0.28 5.47 10,136 1.15 - 1.49 1.15 - 8.16 4.31
SANM Aug 9 3.80 -0.17 -4.34% 6,681,552 3.75 3.80 8,442,636 3.75 - 3.96 3.40 - 25.65 N/A
SLR Aug 9 3.67 -0.08 -2.13% 2,982,400 N/A N/A 4,982,590 3.55 - 3.75 3.25 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 9 5.55 -0.10 -1.75% 5,214,193 5.60 5.58 10,174,090 5.42 - 5.62 4.71 - 22.50 N/A
SAP Aug 9 18.55 +0.30 +1.64% 413,600 N/A N/A 1,332,363 17.86 - 18.85 16.09 - 39.04 142.69
ORCL Aug 9 9.81 -0.16 -1.60% 48,363,256 9.82 9.90 54,644,227 9.78 - 10.33 7.251 - 17.50 25.26
MSFT Aug 9 48.12 -0.62 -1.27% 34,659,924 48.12 48.20 44,026,909 47.66 - 49.15 41.41 - 70.62 34.25
PSFT Aug 9 16.90 -0.05 -0.29% 5,156,310 16.86 17.13 8,810,272 16.381 - 17.50 13.61 - 42.73 29.74
ITWO Aug 9 0.77 -0.041 -4.94% 4,212,425 0.78 0.80 5,935,863 0.75 - 0.842 0.75 - 9.58 N/A
NET Aug 9 10.66 -0.51 -4.57% 955,600 N/A N/A 2,080,409 10.65 - 11.20 9.45 - 30.50 N/A
CHKP Aug 9 16.90 -0.21 -1.22% 5,320,828 16.91 17.04 6,044,772 16.55 - 17.36 10.37 - 49.47 15.56
SEBL Aug 9 8.80 -0.35 -3.85% 7,302,919 8.74 8.79 15,622,954 8.69 - 9.05 8.07 - 38.38 23.00
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 9 47.73 -0.52 -1.08% 12,311,707 47.76 48.01 17,850,090 46.82 - 48.55 30.57 - 69.00 41.31
BGEN Aug 9 36.61 +0.862 +2.42% 3,730,448 36.60 37.02 4,947,045 35.05 - 37.45 30.65 - 62.80 22.83
JNJ Aug 9 54.51 -0.06 -0.11% 6,758,600 N/A N/A 10,740,590 53.40 - 54.98 41.40 - 65.89 27.39
LLY Aug 9 57.22 +0.41 +0.72% 2,784,400 N/A N/A 4,335,818 56.20 - 57.99 43.75 - 84.30 25.32
MRK Aug 9 51.02 +0.60 +1.19% 7,124,000 N/A N/A 7,908,545 49.58 - 51.53 38.50 - 71.50 16.33
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 9 32.51 -0.86 -2.59% 18,256,000 N/A N/A 21,008,545 32.25 - 33.30 25.13 - 44.04 25.84
SGP Aug 9 22.90 +0.02 +0.09% 6,337,600 N/A N/A 7,184,363 22.38 - 23.24 20.01 - 40.00 16.96
WYE Aug 9 42.88 +1.11 +2.66% 6,000,000 N/A N/A 7,417,681 41.01 - 43.03 28.25 - 66.51 22.45
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 9 7.75 0.00 0.00% 308,600 7.34 8.47 329,636 7.55 - 8.14 4.95 - 17.34 N/A
DIS Aug 9 14.65 +0.39 +2.69% 10,692,900 N/A N/A 8,585,318 14.00 - 14.65 13.48 - 27.59 27.57
TMCS Aug 9 15.86 +0.09 +0.57% 220,172 14.40 17.00 866,227 15.42 - 16.27 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 9 68.90 -0.02 -0.03% 2,005,100 N/A N/A 2,575,318 67.80 - 69.24 40.10 - 77.75 17.40
TYC Aug 9 12.23 +0.18 +1.49% 10,274,900 N/A N/A 38,256,181 11.65 - 12.23 6.98 - 60.09 24.08
AA Aug 9 26.20 +0.64 +2.50% 2,978,700 N/A N/A 3,933,818 25.29 - 26.50 22.75 - 40.50 35.89 |
