Closing Aug 14,2002
Dow 8,743.31 +260.92 (+3.08%)
Nasdaq 1,334.30 +65.02 (+5.12%)
S&P 500 919.62 +35.41 (+4.00%)
10-Yr Bond 4.063% -0.053
NYSE Volume 1,486,187,000
Nasdaq Volume 1,632,424,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 460201
TOTAL EQUITY PUT VOLUME : 297446
TOTAL VOLUME : 757647
EPC=0.65
COMPX traded between 1266 and 1280 most of the day.
Indications of a increase in inventories suggesting
a mood of a better second half among retailers added with a statment of low odds for a double dip recession rallied
the market. I am not sure I agree with the conclusion, but
we might get a rally into the first week of September.
Sometime in September we see the beginning of tax loss selling by the mutual funds who need to book losses by
the end of Oct.
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 14 15.17 +0.56 +3.84% 7,138,972 14.96 15.15 6,162,409 14.54 - 15.35 13.80 - 26.17 30.92
DELL Aug 14 27.149 +1.35 +5.25% 30,969,628 27.15 27.20 24,891,318 25.88 - 27.31 16.01 - 30.52 58.85
GTW Aug 14 4.34 +0.39 +9.87% 990,300 N/A N/A 1,129,227 3.84 - 4.35 3.08 - 11.34 N/A
HPQ Aug 14 14.63 +1.40 +10.59% 8,172,500 N/A N/A 10,943,409 13.26 - 14.70 10.75 - 25.38 31.11
IBM Aug 14 74.92 +1.60 +2.23% 8,353,000 N/A N/A 8,889,545 71.41 - 75.02 65.70 - 126.39 23.26
LXK Aug 14 48.31 +2.11 +4.57% 814,000 N/A N/A 1,494,045 46.15 - 48.39 41.20 - 65.23 24.16
INTC Aug 14 18.29 +1.56 +9.34% 55,440,228 18.29 18.31 59,707,545 16.72 - 18.32 15.82 - 36.78 62.97
AMD Aug 14 9.05 +0.55 +6.47% 4,221,400 N/A N/A 5,258,500 8.38 - 9.06 7.01 - 20.60 N/A
SUNW Aug 14 4.44 +0.48 +12.21% 65,513,932 4.41 4.42 67,081,272 3.98 - 4.45 3.50 - 16.491 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 14 1.58 -0.13 -7.34% 3,129,601 1.59 1.60 1,629,590 1.54 - 1.85 1.66 - 6.25 5.47
ATVI Aug 14 27.31 +1.351 +5.20% 1,252,198 27.26 27.41 2,004,500 25.37 - 27.40 15.0733 - 35.10 22.98
EIDSY Aug 14 1.70 +0.16 +10.39% 13,600 1.07 2,000.00 11,545 1.60 - 1.74 1.10 - 4.07 N/A
THQI Aug 14 21.76 +1.44 +6.93% 882,576 21.40 22.74 1,295,136 20.57 - 21.90 18.37 - 43.40 20.38
ERTS Aug 14 59.48 +0.12 +0.20% 6,836,609 59.27 59.44 4,292,045 57.50 - 60.00 40.99 - 66.979 53.51
NVDA Aug 14 9.62 +0.79 +8.77% 5,330,534 9.70 9.75 11,109,090 9.10 - 9.70 8.49 - 72.66 7.26
ATYT Aug 14 6.16 +0.30 +5.26% 681,450 6.00 6.18 1,351,409 5.73 - 6.18 5.24 - 15.65 N/A
TTWO Aug 14 24.04 +1.12 +4.89% 1,498,980 23.12 24.49 989,590 22.63 - 24.60 6.44 - 27.05 22.68
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 14 36.37 +1.54 +4.42% 5,413,500 N/A N/A 5,659,727 34.20 - 36.50 24.20 - 44.91 25.61
BAC Aug 14 69.00 +1.65 +2.45% 7,697,200 N/A N/A 6,942,454 66.50 - 69.30 50.25 - 77.09 15.90
BK Aug 14 33.54 +1.29 +4.00% 1,927,000 N/A N/A 2,797,181 31.49 - 33.67 26.61 - 46.50 18.95
C Aug 14 35.24 +2.16 +6.53% 21,687,000 N/A N/A 22,151,500 32.69 - 35.35 24.48 - 52.20 11.41
LEH Aug 14 60.98 +2.80 +4.81% 3,571,600 N/A N/A 2,609,136 57.65 - 61.00 43.50 - 72.20 16.57
MWD Aug 14 44.01 +2.81 +6.82% 6,775,000 N/A N/A 5,457,045 N/A - 44.12 33.50 - 60.02 15.12
ONE Aug 14 39.96 +1.63 +4.25% 5,670,600 N/A N/A 3,996,772 37.67 - 40.00 27.00 - 42.88 15.61
SCH Aug 14 8.89 +0.30 +3.49% 4,574,700 N/A N/A 4,854,272 8.22 - 8.98 7.51 - 19.00 63.50
LEH Aug 14 60.98 +2.80 +4.81% 3,571,600 N/A N/A 2,609,136 57.65 - 61.00 43.50 - 72.20 16.57
JPM Aug 14 25.14 +0.74 +3.03% 15,345,800 N/A N/A 11,080,318 23.37 - 25.14 18.22 - 42.58 24.41
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 14 27.75 +1.37 +5.21% 15,599,462 27.69 27.92 15,950,772 25.62 - 28.03 23.21 - 67.75 N/A
RFMD Aug 14 7.29 +0.71 +10.77% 5,365,407 7.30 7.35 6,702,409 6.65 - 7.35 5.159 - 29.53 121.67
NOK Aug 14 12.78 +0.73 +6.06% 14,760,400 N/A N/A 12,385,500 11.95 - 12.85 10.51 - 27.06 26.08
ERICY Aug 14 0.65 -0.01 -1.52% 20,254,496 0.63 0.65 16,964,954 0.59 - 0.68 0.59 - 6.24 N/A
PWAV Aug 14 6.82 +0.45 +6.87% 1,154,250 6.82 7.00 1,620,681 6.22 - 6.82 5.38 - 21.30 N/A
KOPN Aug 14 6.38 -0.06 -0.96% 926,992 6.40 6.54 658,454 6.16 - 6.55 5.30 - 19.05 N/A
TQNT Aug 14 5.37 +0.11 +2.08% 2,318,393 5.40 5.48 1,478,636 4.85 - 5.37 5.22 - 24.48 N/A
CMVT Aug 14 7.90 +0.31 +4.06% 2,965,381 7.80 7.95 3,111,227 7.50 - 7.99 7.49 - 30.98 N/A
OPWV Aug 14 1.00 0.00 0.00% 1,897,655 0.95 1.02 2,879,045 0.97 - 1.05 0.86 - 21.50 N/A
DSPG Aug 14 15.58 +0.32 +2.10% 222,960 15.08 16.37 252,909 14.92 - 16.02 15.09 - 26.48 31.78
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 14 1.589 +0.039 +2.51% 12,726,676 1.53 1.58 6,116,681 1.40 - 1.58 1.465 - 5.97 N/A
ADTN Aug 14 19.60 +1.52 +8.40% 191,245 18.64 20.32 240,636 18.40 - 19.62 16.39 - 29.75 41.72
ALA Aug 14 4.92 +0.34 +7.42% 758,400 N/A N/A 1,493,227 4.44 - 4.96 4.25 - 20.18 N/A
AVCI Aug 14 0.87 0.00 0.00% 69,200 0.87 0.94 320,272 0.84 - 0.90 0.81 - 4.56 N/A
CIEN Aug 14 4.19 +0.48 +13.11% 5,574,837 4.14 4.16 8,302,727 3.70 - 4.291 3.38 - 31.35 N/A
CORV Aug 14 0.62 +0.029 +4.91% 1,112,133 0.60 0.64 1,887,681 0.58 - 0.64 0.51 - 3.90 N/A
DIGL Aug 14 1.27 +0.11 +9.02% 71,532 1.01 1.33 204,818 1.20 - 1.30 1.20 - 18.41 N/A
DITC Aug 14 1.35 -0.05 -3.57% 73,400 1.00 2,000.00 141,318 1.30 - 1.42 1.26 - 6.80 N/A
DSPG Aug 14 15.58 +0.32 +2.10% 222,960 15.08 16.37 252,909 14.92 - 16.02 15.09 - 26.48 31.78
FIBR Aug 14 0.65 -0.03 -4.41% 25,661 0.65 0.74 175,636 0.64 - 0.67 0.61 - 6.91 N/A
LU Aug 14 1.50 +0.03 +2.00% 19,221,900 N/A N/A 33,529,454 1.44 - 1.52 1.31 - 8.75 N/A
MRVC Aug 14 1.14 +0.13 +12.87% 303,000 1.03 1.19 354,136 1.01 - 1.15 0.95 - 6.20 N/A
NT Aug 14 0.93 +0.02 +2.17% 9,639,900 N/A N/A 37,544,318 0.91 - 0.94 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 14 0.79 -0.05 -5.88% 4,362,147 0.80 0.83 1,387,454 0.73 - 0.87 0.81 - 21.10 N/A
SONS Aug 14 0.65 +0.02 +3.08% 3,887,200 0.67 0.70 1,943,136 0.65 - 0.70 0.65 - 20.40 N/A
TELM Aug 14 0.46 -0.01 -2.13% 694,019 0.44 0.49 848,727 0.44 - 0.50 0.45 - 13.05 N/A
TLAB Aug 14 6.04 +0.67 +12.29% 2,981,687 6.07 6.28 4,853,045 5.42 - 6.12 4.57 - 18.279 N/A
SCMR Aug 14 2.82 +0.11 +4.07% 528,050 2.76 2.87 1,050,590 2.69 - 2.83 2.65 - 6.98 N/A
TXCC Aug 14 0.66 -0.05 -7.14% 673,674 0.66 0.69 1,048,500 0.64 - 0.72 0.55 - 10.20 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 14 9.30 +0.12 +1.31% 211,600 N/A N/A 297,590 9.00 - 9.33 8.25 - 18.55 11.77
MTZ Aug 14 3.25 -0.79 -19.55% 457,400 N/A N/A 124,181 2.40 - 4 3.68 - 12.50 N/A
UTSI Aug 14 16.02 +0.50 +3.13% 1,130,525 16.02 16.85 951,500 15.35 - 16.25 12.98 - 35.66 28.41
WFII Aug 14 4.28 0.00 0.00% 71,800 3.80 4.88 108,636 3.931 - 4.32 3.50 - 10.20 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 14 8.84 -0.28 -3.07% 427,800 N/A N/A 332,454 8.40 - 9.21 8.67 - 19.80 N/A
BLS Aug 14 25.60 +1.45 +6.00% 3,746,400 N/A N/A 4,962,136 23.81 - 25.66 20.10 - 42.95 50.20
WCOM Ticker symbol has changed to: WCOME
Q Aug 14 1.50 +0.36 +32.43% 20,514,900 N/A N/A 17,027,545 1.12 - 1.55 1.07 - 26.08 1.55
NXTL Aug 14 5.77 +0.47 +8.99% 26,223,714 5.70 5.75 20,625,000 5.05 - 5.83 2.50 - 15.07 N/A
T Aug 14 10.15 +0.15 +1.50% 14,592,900 N/A N/A 20,313,909 9.57 - 10.17 8.20 - 20.20 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 14 14.35 +0.982 +7.34% 77,111,352 14.40 14.42 69,651,863 13.436 - 14.43 11.04 - 21.92 57.41
JNPR Aug 14 7.79 +0.60 +8.32% 7,142,003 7.81 7.85 12,884,500 7.19 - 7.80 4.70 - 27.84 N/A
EXTR Aug 14 9.50 +0.25 +2.67% 3,223,351 9.55 9.65 4,310,318 9.03 - 9.65 5.85 - 26.76 N/A
FDRY Aug 14 8.89 +0.40 +4.76% 3,150,721 8.56 8.96 2,183,272 8.31 - 9.03 4.74 - 18.34 N/A
MRVL Aug 14 17.05 +0.29 +1.71% 6,968,998 17.29 17.40 3,537,000 15.55 - 17.33 12.51 - 46.24 N/A
LNOP Aug 14 6.76 +0.31 +4.81% 21,900 6.14 2,000.00 58,818 6.401 - 6.87 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 14 14.42 +1.03 +7.65% 45,337,888 14.43 14.50 32,573,045 12.91 - 14.47 12.58 - 27.95 1,449.00
ASYS Aug 14 4.401 -0.159 -3.49% 2,000 0.01 2,000.00 6,818 4.3208 - 4.50 3.65 - 8.90 11.00
NVLS Aug 14 27.82 +3.25 +13.00% 10,350,875 28.15 28.29 9,859,227 24.60 - 27.89 22.85 - 54.48 1,412.50
LRCX Aug 14 12.78 +0.6126 +5.03% 3,271,165 12.52 13.53 2,615,727 11.80 - 12.82 11.02 - 29.98 N/A
KLAC Aug 14 37.31 +2.20 +6.21% 15,666,235 37.25 37.50 14,898,136 34.17 - 37.389 28.61 - 70.58 34.19
KLIC Aug 14 4.00 -0.08 -1.96% 4,437,916 3.86 4.12 1,411,909 3.51 - 4.18 3.99 - 21.67 N/A
NVLS Aug 14 27.82 +3.25 +13.00% 10,350,875 28.15 28.29 9,859,227 24.60 - 27.89 22.85 - 54.48 1,412.50
SLAB Aug 14 24.05 +0.99 +4.30% 1,313,118 23.79 24.07 1,159,409 22.25 - 24.25 10.23 - 41.24 N/A
MU Aug 14 19.45 +1.24 +6.84% 5,874,800 N/A N/A 7,862,136 17.90 - 19.55 16.00 - 41.00 N/A
TER Aug 14 14.69 +0.87 +6.30% 1,939,500 N/A N/A 3,148,318 13.50 - 14.69 12.78 - 40.20 N/A
VECO Aug 14 14.41 +1.21 +9.22% 913,558 13.66 14.55 818,000 12.65 - 14.431 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 14 4.92 +0.31 +6.68% 3,330,793 4.95 5.07 5,192,272 4.58 - 4.99 3.90 - 17.401 N/A
AMKR Aug 14 3.48 +0.152 +4.59% 1,022,525 3.16 3.81 1,814,863 3.15 - 3.49 2.59 - 24.79 N/A
BRCM Aug 14 17.949 +1.30 +7.71% 9,100,871 18.17 18.19 12,209,590 16.45 - 18.00 14.696 - 53.35 N/A
CREE Aug 14 14.38 +1.03 +7.63% 1,651,722 14.18 14.53 1,914,318 13.23 - 14.52 10.35 - 33.32 N/A
CCMP Aug 14 41.50 +2.075 +5.26% 1,514,868 41.35 42.09 1,353,090 36.68 - 41.91 31.81 - 87.46 26.61
EMKR Aug 14 3.27 +0.24 +7.92% 51,015 2.26 3.49 156,136 3.02 - 3.44 2.68 - 20.15 N/A
MSCC Aug 14 6.39 +0.23 +3.73% 384,072 5.75 6.44 705,545 6.01 - 6.47 4.66 - 40.10 17.78
PMCS Aug 14 7.98 +0.801 +10.90% 5,076,942 8.01 8.15 6,619,954 7.26 - 8.10 7.30 - 36.46 N/A
RMBS Aug 14 5.11 +0.23 +4.68% 390,004 5.14 5.45 953,681 4.89 - 5.25 3.08 - 12.23 21.42
VTSS Aug 14 1.37 -0.101 -8.63% 4,843,450 1.05 1.09 3,962,545 1.18 - 1.37 1.14 - 20.17 N/A
MCHP Aug 14 20.29 +1.52 +7.94% 4,481,948 20.10 20.29 3,923,454 18.36 - 20.37 15.90 - 33.99 45.93
ALTR Aug 14 11.47 +0.58 +5.30% 12,095,943 11.52 11.50 9,547,863 10.674 - 11.55 10.19 - 31.08 164.57
XLNX Aug 14 18.77 +1.67 +9.71% 9,500,920 18.86 19.17 11,639,000 16.947 - 18.91 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 14 2.30 +0.08 +3.56% 121,754 2.00 2.33 343,045 2.12 - 2.35 1.57 - 9.40 N/A
JDSU Aug 14 2.58 +0.34 +15.45% 28,069,728 2.54 2.57 22,202,636 2.22 - 2.60 2.06 - 12.44 N/A
NUFO Aug 14 2.86 +0.09 +3.25% 179,069 2.85 2.90 324,909 2.72 - 2.86 2.10 - 5.50 N/A
GLW Aug 14 1.55 0.00 0.00% 13,607,800 N/A N/A 14,971,500 1.52 - 1.58 1.50 - 16.50 N/A
NEWP Aug 14 15.84 +1.09 +7.36% 600,688 15.00 16.85 614,363 14.59 - 16.00 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 14 13.91 -0.08 -0.57% 6,950,413 13.86 13.95 6,986,136 13.32 - 14.06 5.51 - 20.40 N/A
AOL Aug 14 11.05 +0.47 +4.35% 22,305,800 N/A N/A 28,666,590 10.52 - 11.56 8.70 - 44.12 N/A
DCLK Aug 14 5.16 +0.46 +9.79% 462,191 5.05 5.20 1,246,272 4.67 - 5.17 4.42 - 13.88 N/A
FMKT Aug 14 5.20 +0.16 +3.16% 588,915 5.23 5.35 1,310,409 4.95 - 5.38 4.71 - 29.09 N/A
FON Aug 14 10.80 +0.55 +5.37% 4,165,700 N/A N/A 6,319,772 9.87 - 10.85 6.65 - 24.39 N/A
MERQ Aug 14 23.14 +1.96 +9.03% 3,647,596 23.00 23.76 4,950,045 21.39 - 23.30 18.00 - 42.48 139.24
RNWK Aug 14 3.81 +0.72 +19.94% 568,635 3.72 4.34 956,727 3.54 - 4.06 3.26 - 9.28 N/A
YHOO Aug 14 11.71 +0.66 +5.90% 9,968,926 11.75 11.79 9,598,181 10.933 - 11.97 8.02 - 21.35 N/A
EBAY Aug 14 57.48 +1.35 +2.41% 9,218,255 57.50 57.60 8,285,227 54.84 - 57.60 40.48 - 72.74 110.38
PYPL Aug 14 19.83 +0.16 +0.81% 7,570,466 19.27 20.83 1,035,909 18.30 - 21.00 12.00 - 30.48 2.65
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 14 5.76 +0.829 +16.10% 14,322,040 5.82 5.88 9,999,181 5.20 - 5.91 4.71 - 22.50 N/A
MSFT Aug 14 49.71 +2.75 +5.84% 48,812,136 49.80 49.90 43,823,409 47.21 - 49.90 41.41 - 70.62 35.32
ITWO Aug 14 0.76 +0.069 +9.72% 5,232,309 0.74 0.77 5,907,681 0.702 - 0.78 0.71 - 9.58 N/A
DSPG Aug 14 15.58 +0.32 +2.10% 222,960 15.08 16.37 252,909 14.92 - 16.02 15.09 - 26.48 31.78
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 14 15.05 +2.09 +14.75% 19,634,296 16.36 16.39 15,049,818 14.04 - 15.15 12.60 - 41.37 N/A
EMC Aug 14 7.19 +0.69 +10.42% 10,281,300 N/A N/A 14,948,409 6.56 - 7.20 5.85 - 18.50 N/A
ELX Aug 14 15.65 +0.99 +6.73% 6,333,600 N/A N/A 5,311,772 13.80 - 15.65 8.40 - 48.17 N/A
JNIC Aug 14 2.68 +0.22 +8.94% 227,100 2.50 3.00 250,681 2.47 - 2.68 2.45 - 11.40 N/A
MCDT Aug 14 10.14 +0.60 +6.22% 930,269 10.20 10.49 1,039,363 9.00 - 10.14 6.00 - 34.68 N/A
NTAP Aug 14 9.00 +2.06 +29.22% 24,330,804 9.08 9.16 7,986,000 7.75 - 9.02 6.00 - 27.95 182.20
QLGC Aug 14 33.77 +3.06 +9.52% 22,909,200 35.28 35.40 12,437,636 30.20 - 33.92 17.21 - 57.10 45.13
VRTS Aug 14 17.90 +1.55 +9.41% 8,719,731 18.02 18.12 12,892,818 16.30 - 18.08 14.52 - 49.89 N/A
STOR Aug 14 1.399 +0.099 +7.62% 290,625 1.31 1.60 719,363 1.25 - 1.42 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 14 0.72 +0.025 +3.62% 64,442,456 0.71 0.71 17,718,545 0.68 - 0.74 0.60 - 4.94 N/A
RIMM Aug 14 10.49 +0.62 +6.28% 963,690 10.05 11.45 2,119,681 9.90 - 10.62 9.55 - 29.55 N/A
GNSS Aug 14 6.52 +0.361 +5.79% 482,529 6.40 6.66 2,445,818 6.13 - 6.65 5.64 - 74.90 12.45
ESST Aug 14 11.14 +0.8478 +7.67% 1,211,959 11.26 11.40 2,375,136 10.92 - 11.30 5.89 - 25.99 9.30
DVID Aug 14 2.85 +0.40 +16.33% 177,400 2.42 2.87 27,318 2.50 - 2.90 0.98 - 6.99 N/A
BBY Aug 14 23.03 +0.80 +3.60% 7,357,100 N/A N/A 5,049,090 22.35 - 23.13 18.50 - 53.7466 12.65
ELBO Aug 14 24.11 +0.91 +3.92% 242,719 23.90 24.56 361,590 23.254 - 24.33 21.02 - 44.54 29.77
HLYW Aug 14 12.999 +0.16 +1.25% 598,337 12.28 13.40 636,727 12.45 - 13.04 7.80 - 21.29 4.57
MVSN Aug 14 12.47 +0.81 +7.13% 787,288 12.45 12.50 983,000 11.30 - 12.62 8.98 - 49.71 31.21
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 14 3.57 +0.60 +17.75% 2,097,177 3.57 3.98 921,772 3.27 - 3.80 2.10 - 17.68 N/A
GSPN Aug 14 3.69 +0.08 +2.28% 334,753 3.60 3.93 1,638,272 3.50 - 3.72 2.62 - 19.00 N/A
HLIT Aug 14 1.85 +0.13 +7.18% 488,906 1.81 1.88 1,185,227 1.80 - 1.88 1.10 - 17.30 N/A
TERN Aug 14 1.42 +0.12 +9.23% 155,836 1.26 1.45 720,772 1.25 - 1.42 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 14 5.30 +0.38 +7.84% 507,137 5.20 5.50 929,818 4.85 - 5.30 3.78 - 14.50 N/A
SNDK Aug 14 13.18 +0.81 +6.50% 1,609,083 13.21 13.60 1,466,818 12.14 - 13.20 8.61 - 24.75 6.48
FLSH Aug 14 7.36 +0.32 +4.55% 72,700 7.22 7.38 96,000 7.02 - 7.39 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 14 8.49 +0.85 +11.17% 8,573,122 8.31 8.46 12,208,136 7.62 - 8.55 5.85 - 29.99 N/A
JBL Aug 14 18.00 +1.03 +6.07% 1,343,600 N/A N/A 1,978,000 16.60 - 18.00 14.00 - 31.45 85.71
MWAV Aug 14 1.25 +0.02 +1.63% 15,400 1.20 1.25 10,000 1.226 - 1.2894 1.15 - 8.16 4.31
SANM Aug 14 3.29 +0.04 +1.21% 13,162,969 3.25 3.35 8,451,727 2.86 - 3.38 3.21 - 25.65 N/A
SLR Aug 14 3.12 -0.08 -2.50% 5,383,300 N/A N/A 4,839,681 3.00 - 3.25 3.05 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 14 5.76 +0.829 +16.10% 14,322,040 5.82 5.88 9,999,181 5.20 - 5.91 4.71 - 22.50 N/A
SAP Aug 14 18.90 +0.57 +3.11% 963,300 N/A N/A 1,314,136 18.20 - 18.99 16.09 - 39.04 145.38
ORCL Aug 14 10.05 +0.97 +10.67% 54,279,180 10.01 10.05 54,341,727 9.19 - 10.09 7.251 - 17.50 25.79
MSFT Aug 14 49.71 +2.75 +5.84% 48,812,136 49.80 49.90 43,823,409 47.21 - 49.90 41.41 - 70.62 35.32
PSFT Aug 14 17.48 +1.36 +8.53% 6,025,192 17.31 17.55 8,681,000 15.87 - 17.58 13.61 - 42.73 30.37
ITWO Aug 14 0.76 +0.069 +9.72% 5,232,309 0.74 0.77 5,907,681 0.702 - 0.78 0.71 - 9.58 N/A
NET Aug 14 10.71 +0.37 +3.58% 1,696,000 N/A N/A 2,054,000 9.89 - 10.95 9.45 - 30.50 N/A
CHKP Aug 14 17.09 +1.30 +8.23% 6,513,800 17.00 17.10 5,980,409 15.71 - 17.23 10.37 - 49.47 15.69
SEBL Aug 14 8.08 +0.61 +8.04% 12,081,927 8.17 8.24 15,427,409 7.42 - 8.12 7.55 - 38.38 21.58
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 14 47.529 +2.049 +4.49% 16,560,654 47.55 47.75 17,662,000 45.10 - 47.86 30.57 - 69.00 41.47
BGEN Aug 14 36.71 +1.94 +5.51% 3,383,463 36.30 36.77 4,921,636 34.71 - 37.001 30.65 - 62.80 23.21
JNJ Aug 14 55.50 +2.13 +3.99% 8,292,800 N/A N/A 10,674,045 52.53 - 55.50 41.40 - 65.89 27.89
LLY Aug 14 58.24 +2.24 +4.00% 5,402,300 N/A N/A 4,220,090 54.50 - 59.75 43.75 - 84.30 25.77
MRK Aug 14 51.09 +1.41 +2.84% 7,403,500 N/A N/A 7,867,409 48.39 - 51.30 38.50 - 71.50 16.38
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 14 33.10 +1.22 +3.84% 18,306,900 N/A N/A 20,973,181 31.31 - 33.15 25.13 - 44.04 26.40
SGP Aug 14 22.90 +0.55 +2.48% 4,942,200 N/A N/A 7,039,590 21.60 - 22.96 20.01 - 40.00 16.81
WYE Aug 14 41.85 +2.35 +5.95% 5,049,600 N/A N/A 7,387,727 39.26 - 41.95 28.25 - 66.51 21.91
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 14 7.56 +0.30 +4.14% 513,605 6.98 8.12 329,181 7.07 - 7.85 4.95 - 17.34 N/A
DIS Aug 14 14.50 +0.83 +6.03% 16,113,200 N/A N/A 8,619,045 13.52 - 14.58 13.48 - 27.59 27.04
TMCS Aug 14 16.49 +0.87 +5.57% 278,566 14.40 17.00 860,272 15.02 - 16.57 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 14 61.35 -1.12 -1.79% 9,132,500 N/A N/A 2,573,363 58.11 - 62.35 40.10 - 77.75 15.49
TYC Aug 14 12.90 +0.83 +6.68% 11,631,100 N/A N/A 38,005,409 12.03 - 12.91 6.98 - 60.09 25.98
AA Aug 14 24.75 -0.58 -2.29% 4,893,100 N/A N/A 3,918,590 23.90 - 25.43 22.75 - 40.50 33.90 |
