Closing Aug 15,2002
Dow 8,818.14 +74.83 (+0.86%)
Nasdaq 1,345.01 +10.71 (+0.80%)
S&P 500 930.25 +10.63 (+1.16%)
10-Yr Bond 4.163% +0.100
NYSE Volume 1,493,360,000
Nasdaq Volume 1,756,730,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 728145
TOTAL EQUITY PUT VOLUME : 307451
TOTAL VOLUME : 1035596
EPC=0.42 Options expiration tomorrow. Ignore the
heavy total equity options volume.
Multiple test of the 1350 resistance level on the COMPX.
COMPX was not able to close above it with increased
volume. I expect the index to re-trace a bit and
consolidate. A higher low on the re-test will create
a more positive tone. Remember that the institutions
come back in force after labor day and tax loss selling
at the end of September and most of October.
Consumer Products 11 +3.4% Edit Delete Compare
Days Short Less than 1.75 21 +2.2% Edit Delete Compare
BOP Divergence 12 -0.1% Edit Delete Compare
RETAIL 11 +2.4% Edit Delete Compare
DSL 9 -1.8% Edit Delete Compare
DWDM 20 -1.7% Edit Delete Compare
Low pSR Energy Stocks 12 +2.3% Edit Delete Compare
Carriers1 7 +0.0% Edit Delete Compare
Telecom Construction1 5 +0.8% Edit Delete Compare
networkers1 9 +0.0% Edit Delete Compare
Contract Manufacturers 6 +3.7% Edit Delete Compare
Telecom Equipment 19 +0.3% Edit Delete Compare
Tier 2, D-WDM 16 +1.2% Edit Delete Compare
Broadband Cable 1 8 -0.8% Edit Delete Compare
DOW 10 +0.7% Edit Delete Compare
Internet Security 20 +1.2% Edit Delete Compare
Biotechs 9 +2.2% Edit Delete Compare
CHIP EQUIPMENT 13 -0.5% Edit Delete Compare
CHIPS1 23 +3.1% Edit Delete Compare
Clint's Financials 40 +0.6% Edit Delete Compare
Genomics 9 -0.4% Edit Delete Compare
Incubators 8 -4.7% Edit Delete Compare
Internet Sector 14 +3.5% Edit Delete Compare
Flat Panel Displays 7 +1.2% Edit Delete Compare
E-Gaming stocks 8 +2.0% Edit Delete Compare
Drug Stocks 15 +0.0% Edit Delete Compare
RTS Biotechs 13 +0.4% Edit Delete Compare
Gigabit 23 +1.5% Edit Delete Compare
Oil Drilers - Deep Water 13 +5.2% Edit Delete Compare
Storage 9 +3.0% Edit Delete Compare
M.L. Picks 23 +1.4% Edit Delete Compare
HOLDERS 12 +1.4% Edit Delete Compare
4 Q's of cash 20 +1.3% Edit Delete Compare
Carriers 10 +0.3% Edit Delete Compare
Wireless 6 +2.4% Edit Delete Compare
Real Estate Related 7 +0.5% 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 15 15.61 +0.17 +1.12% 5,762,815 15.45 15.75 6,209,590 15.01 - 15.75 13.80 - 26.17 31.31
DELL Aug 15 27.14 +0.101 +0.37% 33,140,746 27.21 27.25 25,062,818 26.66 - 27.63 16.01 - 30.52 59.24
GTW Aug 15 4.09 -0.25 -5.76% 1,168,000 N/A N/A 1,134,045 4.02 - 4.39 3.08 - 11.34 N/A
HPQ Aug 15 15.00 +0.37 +2.53% 11,902,400 N/A N/A 10,849,000 14.50 - 15.25 10.75 - 25.38 31.91
IBM Aug 15 76.50 +1.58 +2.11% 9,269,600 N/A N/A 8,952,681 74.60 - 76.71 65.70 - 126.39 24.21
LXK Aug 15 50.26 +1.95 +4.04% 1,457,400 N/A N/A 1,494,636 46.95 - 50.26 41.20 - 65.23 25.13
INTC Aug 15 18.61 +0.14 +0.77% 51,672,544 18.45 18.50 60,052,409 18.02 - 18.80 15.82 - 36.78 63.55
AMD Aug 15 9.10 +0.05 +0.55% 3,316,500 N/A N/A 5,262,863 8.72 - 9.25 7.01 - 20.60 N/A
SUNW Aug 15 4.105 -0.32 -7.21% 56,784,804 4.11 4.14 66,496,636 4.09 - 4.36 3.50 - 16.491 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 15 1.50 -0.06 -3.80% 3,074,600 1.51 1.56 1,659,045 1.50 - 1.68 1.54 - 6.25 5.07
ATVI Aug 15 27.22 -0.21 -0.77% 1,370,604 27.00 27.31 1,984,727 27.08 - 28.10 15.0733 - 35.10 22.77
EIDSY Aug 15 1.779 +0.079 +4.65% 13,000 1.07 2,000.00 11,681 1.55 - 1.79 1.10 - 4.07 N/A
THQI Aug 15 22.95 +0.779 +3.58% 1,005,405 22.00 23.99 1,289,863 21.999 - 23.139 18.37 - 43.40 20.68
ERTS Aug 15 62.00 +2.82 +4.74% 4,949,972 61.92 62.30 4,321,545 59.10 - 62.05 40.99 - 66.979 56.13
NVDA Aug 15 10.29 +0.242 +2.52% 9,669,373 10.00 10.03 11,108,500 9.88 - 10.49 8.49 - 72.66 7.31
ATYT Aug 15 6.13 -0.02 -0.32% 529,025 6.00 6.25 1,348,045 6.05 - 6.44 5.24 - 15.65 N/A
TTWO Aug 15 23.25 +0.26 +1.08% 612,563 22.83 24.00 1,002,000 23.20 - 24.64 6.44 - 27.05 22.92
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 15 37.45 +1.08 +2.97% 4,519,100 N/A N/A 5,691,636 36.16 - 37.52 24.20 - 44.91 26.37
BAC Aug 15 69.40 +0.40 +0.58% 7,057,700 N/A N/A 6,989,772 69.13 - 70.18 50.25 - 77.09 15.99
BK Aug 15 33.82 +0.28 +0.83% 2,415,700 N/A N/A 2,809,181 33.19 - 34.10 26.61 - 46.50 19.11
C Aug 15 35.84 +0.30 +0.85% 20,955,500 N/A N/A 22,351,863 35.029 - 36.05 24.48 - 52.20 11.50
LEH Aug 15 61.80 +0.82 +1.34% 3,894,300 N/A N/A 2,639,000 60.03 - 62.25 43.50 - 72.20 16.79
MWD Aug 15 44.22 +0.21 +0.48% 7,922,200 N/A N/A 5,505,136 42.52 - 44.91 33.50 - 60.02 15.20
ONE Aug 15 40.90 +0.94 +2.35% 7,416,300 N/A N/A 4,065,227 40.38 - 41.20 27.00 - 42.88 15.98
SCH Aug 15 8.89 0.00 0.00% 3,868,300 N/A N/A 4,870,772 8.70 - 9.04 7.51 - 19.00 63.50
LEH Aug 15 61.80 +0.82 +1.34% 3,894,300 N/A N/A 2,639,000 60.03 - 62.25 43.50 - 72.20 16.79
JPM Aug 15 24.79 -0.371 -1.48% 13,570,400 N/A N/A 11,266,090 24.11 - 25.58 18.22 - 42.58 24.05
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 15 28.47 +0.65 +2.34% 15,095,889 28.35 28.54 15,983,818 27.20 - 28.66 23.21 - 67.75 N/A
RFMD Aug 15 8.15 +0.86 +11.80% 8,991,794 8.13 8.15 6,761,954 7.405 - 8.15 5.159 - 29.53 135.83
NOK Aug 15 12.90 +0.12 +0.94% 10,561,900 N/A N/A 12,481,681 12.54 - 13.10 10.51 - 27.06 26.33
ERICY Aug 15 0.55 -0.10 -15.38% 50,768,140 0.55 0.56 17,103,727 0.52 - 0.59 0.59 - 6.24 N/A
PWAV Aug 15 6.97 +0.04 +0.59% 707,200 6.80 6.90 1,617,909 6.51 - 6.97 5.38 - 21.30 N/A
KOPN Aug 15 6.33 -0.04 -0.63% 622,619 6.30 6.50 666,636 6.18 - 6.549 5.30 - 19.05 N/A
TQNT Aug 15 4.873 -0.50 -9.31% 2,544,188 4.80 4.87 1,495,772 4.85 - 5.52 4.85 - 24.48 N/A
CMVT Aug 15 7.79 -0.15 -1.90% 2,151,684 7.70 7.79 3,097,909 7.60 - 7.99 7.49 - 30.98 N/A
OPWV Aug 15 0.98 -0.02 -2.00% 3,273,629 0.93 0.97 2,866,409 0.93 - 1.02 0.86 - 21.50 N/A
DSPG Aug 15 15.902 +0.322 +2.07% 108,400 15.48 16.62 248,909 15.52 - 16.29 14.92 - 26.48 32.45
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 15 1.53 -0.079 -4.97% 7,579,043 1.51 1.55 6,239,727 1.46 - 1.64 1.40 - 5.97 N/A
ADTN Aug 15 19.46 -0.15 -0.77% 101,500 18.68 19.48 242,181 18.50 - 19.75 16.39 - 29.75 41.38
ALA Aug 15 4.91 -0.01 -0.20% 440,700 N/A N/A 1,486,818 4.70 - 4.95 4.25 - 20.18 N/A
AVCI Aug 15 0.85 -0.02 -2.30% 162,900 0.83 0.93 317,500 0.85 - 0.92 0.81 - 4.56 N/A
CIEN Aug 15 4.08 -0.16 -3.82% 4,441,039 4.05 4.08 8,287,818 3.93 - 4.30 3.38 - 31.35 N/A
CORV Aug 15 0.68 +0.08 +12.90% 1,416,686 0.67 0.70 1,870,954 0.62 - 0.69 0.51 - 3.90 N/A
DIGL Aug 15 1.23 -0.04 -3.15% 110,950 1.23 1.32 203,272 1.20 - 1.38 1.20 - 18.41 N/A
DITC Aug 15 1.32 -0.03 -2.22% 96,800 1.32 2,000.00 141,772 1.26 - 1.35 1.26 - 6.80 N/A
DSPG Aug 15 15.902 +0.322 +2.07% 108,400 15.48 16.62 248,909 15.52 - 16.29 14.92 - 26.48 32.45
FIBR Aug 15 0.66 +0.01 +1.54% 18,700 0.01 0.66 174,090 0.61 - 0.66 0.61 - 6.91 N/A
LU Aug 15 1.47 +0.04 +2.67% 33,648,000 N/A N/A 33,727,636 1.43 - 1.54 1.31 - 8.75 N/A
MRVC Aug 15 1.13 0.00 0.00% 201,482 1.03 1.17 355,909 1.10 - 1.19 0.95 - 6.20 N/A
NT Aug 15 0.90 +0.05 +5.38% 10,933,800 N/A N/A 37,427,136 0.90 - 0.97 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 15 0.85 +0.09 +11.39% 8,330,389 0.85 0.88 1,449,136 0.73 - 1.00 0.73 - 21.10 N/A
SONS Aug 15 0.67 +0.03 +4.62% 2,570,039 0.66 0.68 1,995,590 0.66 - 0.71 0.65 - 20.40 N/A
TELM Aug 15 0.46 -0.01 -2.17% 300,453 0.44 0.48 847,590 0.44 - 0.48 0.44 - 13.05 N/A
TLAB Aug 15 5.99 -0.069 -1.14% 2,431,870 5.91 6.07 4,875,909 5.72 - 6.20 4.57 - 18.279 N/A
SCMR Aug 15 2.76 +0.04 +1.42% 575,560 2.71 2.85 1,045,954 2.71 - 2.89 2.65 - 6.98 N/A
TXCC Aug 15 0.67 +0.01 +1.52% 353,738 0.65 0.71 1,047,136 0.63 - 0.71 0.55 - 10.20 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 15 9.40 +0.10 +1.08% 363,100 N/A N/A 299,227 9.35 - 9.80 8.25 - 18.55 11.90
MTZ Aug 15 3.10 -0.15 -4.62% 526,000 N/A N/A 130,181 3.05 - 3.63 2.40 - 12.50 N/A
UTSI Aug 15 13.98 -2.32 -14.48% 6,446,210 14.10 14.70 936,500 12.87 - 15.95 12.98 - 35.66 23.62
WFII Aug 15 4.43 +0.34 +7.94% 175,300 3.76 4.75 108,590 4.25 - 4.70 3.50 - 10.20 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 15 9.21 +0.37 +4.19% 217,100 N/A N/A 335,727 8.80 - 9.30 8.40 - 19.80 N/A
BLS Aug 15 25.18 -0.42 -1.64% 3,379,000 N/A N/A 4,972,545 25.00 - 25.95 20.10 - 42.95 49.37
WCOM Ticker symbol has changed to: WCOME
Q Aug 15 1.53 -0.25 -16.67% 16,122,900 N/A N/A 17,271,181 1.35 - 1.63 1.07 - 26.08 1.32
NXTL Aug 15 6.04 +0.20 +3.47% 26,055,808 5.97 5.98 20,886,000 5.70 - 6.09 2.50 - 15.07 N/A
T Aug 15 10.55 +0.40 +3.94% 17,793,200 N/A N/A 20,421,681 10.05 - 10.61 8.20 - 20.20 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 15 14.36 +0.06 +0.42% 76,285,544 14.35 14.37 70,054,954 14.04 - 14.56 11.04 - 21.92 57.64
JNPR Aug 15 7.71 -0.03 -0.39% 7,062,847 7.73 7.78 12,901,818 7.64 - 8.10 4.70 - 27.84 N/A
EXTR Aug 15 9.29 -0.24 -2.53% 3,877,069 9.26 9.29 4,311,636 9.17 - 10.09 5.85 - 26.76 N/A
FDRY Aug 15 8.95 +0.05 +0.56% 3,360,766 8.94 9.05 2,221,272 8.50 - 9.27 4.74 - 18.34 N/A
MRVL Aug 15 17.38 +0.53 +3.11% 2,880,766 17.17 17.58 3,614,727 16.82 - 18.40 12.51 - 46.24 N/A
LNOP Aug 15 7.10 +0.34 +5.03% 21,800 7.11 2,000.00 56,363 6.82 - 7.439 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 15 13.86 -0.74 -5.13% 33,048,196 13.74 13.80 32,858,772 13.45 - 14.75 12.58 - 27.95 1,368.00
ASYS Aug 15 4.50 +0.099 +2.25% 1,100 0.01 7.00 6,727 4.29 - 4.50 3.65 - 8.90 11.25
NVLS Aug 15 27.51 -0.31 -1.11% 9,244,307 27.51 27.74 9,901,227 26.15 - 28.17 22.85 - 54.48 1,375.50
LRCX Aug 15 12.91 +0.14 +1.10% 3,133,627 12.29 13.10 2,609,636 12.1674 - 13.25 11.02 - 29.98 N/A
KLAC Aug 15 36.75 -0.46 -1.23% 15,722,930 36.63 36.91 14,950,863 35.607 - 37.68 28.61 - 70.58 33.50
KLIC Aug 15 4.15 -0.03 -0.75% 1,963,356 4.20 4.21 1,488,636 3.95 - 4.32 3.51 - 21.67 N/A
NVLS Aug 15 27.51 -0.31 -1.11% 9,244,307 27.51 27.74 9,901,227 26.15 - 28.17 22.85 - 54.48 1,375.50
SLAB Aug 15 24.04 -0.387 -1.61% 613,157 23.30 24.70 1,171,545 23.33 - 24.769 10.23 - 41.24 N/A
MU Aug 15 19.99 +0.55 +2.83% 7,359,000 N/A N/A 7,829,954 19.51 - 20.50 16.00 - 41.00 N/A
TER Aug 15 14.79 +0.10 +0.68% 2,053,500 N/A N/A 3,136,136 14.16 - 15.14 12.78 - 40.20 N/A
VECO Aug 15 14.219 -0.191 -1.33% 484,592 13.84 14.85 829,772 13.91 - 14.84 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 15 4.98 -0.01 -0.20% 2,410,695 4.86 4.90 5,171,181 4.80 - 5.03 3.90 - 17.401 N/A
AMKR Aug 15 3.081 -0.43 -12.36% 1,444,340 3.05 3.17 1,813,454 3.06 - 3.71 2.59 - 24.79 N/A
BRCM Aug 15 17.90 -0.019 -0.11% 8,819,188 17.91 18.00 12,200,954 17.28 - 18.39 14.696 - 53.35 N/A
CREE Aug 15 15.31 +0.92 +6.40% 3,273,371 15.11 15.50 1,929,500 14.22 - 15.46 10.35 - 33.32 N/A
CCMP Aug 15 43.50 +1.44 +3.47% 1,720,423 42.79 43.80 1,363,954 42.36 - 44.85 31.81 - 87.46 27.53
EMKR Aug 15 3.16 -0.11 -3.36% 54,300 2.07 4.16 155,409 3.03 - 3.419 2.68 - 20.15 N/A
MSCC Aug 15 6.363 -0.027 -0.42% 293,433 6.00 6.55 709,136 6.27 - 6.54 4.66 - 40.10 17.67
PMCS Aug 15 7.999 0.00 0.00% 4,057,320 7.90 7.99 6,633,045 7.59 - 8.19 7.26 - 36.46 N/A
RMBS Aug 15 5.33 +0.22 +4.31% 375,600 5.16 5.39 915,318 5.10 - 5.35 3.08 - 12.23 22.21
VTSS Aug 15 1.26 -0.36 -26.28% 13,374,341 1.24 1.33 3,971,000 1.11 - 1.37 1.14 - 20.17 N/A
MCHP Aug 15 20.97 +0.20 +0.99% 2,910,337 20.80 21.25 3,938,500 20.00 - 21.50 15.90 - 33.99 45.53
ALTR Aug 15 12.01 +0.66 +5.75% 10,337,255 12.05 12.19 9,677,318 11.65 - 12.49 10.19 - 31.08 173.29
XLNX Aug 15 19.98 +1.23 +6.55% 13,237,462 19.79 20.05 11,704,636 18.90 - 20.06 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 15 2.049 -0.28 -12.17% 371,672 1.51 2.10 338,681 2.00 - 2.30 1.57 - 9.40 N/A
JDSU Aug 15 2.37 -0.219 -8.49% 26,806,434 2.37 2.40 22,284,545 2.33 - 2.58 2.06 - 12.44 N/A
NUFO Aug 15 2.73 -0.12 -4.20% 110,465 1.75 2.85 325,409 2.67 - 2.89 2.10 - 5.50 N/A
GLW Aug 15 1.57 +0.02 +1.29% 11,191,400 N/A N/A 15,027,545 1.56 - 1.59 1.50 - 16.50 N/A
NEWP Aug 15 15.98 +0.14 +0.88% 332,951 15.50 16.60 616,227 15.70 - 16.30 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 15 14.62 +0.65 +4.67% 5,057,715 14.56 14.69 7,006,136 13.92 - 14.75 5.51 - 20.40 N/A
AOL Aug 15 11.86 +0.84 +7.60% 35,557,300 N/A N/A 28,783,227 11.40 - 12.30 8.70 - 44.12 N/A
DCLK Aug 15 5.10 -0.06 -1.16% 732,909 5.00 5.24 1,243,727 5.00 - 5.49 4.42 - 13.88 N/A
FMKT Aug 15 5.31 +0.20 +3.85% 1,019,436 5.22 5.55 1,308,272 5.12 - 5.39 4.71 - 29.09 N/A
FON Aug 15 10.75 -0.05 -0.46% 3,123,800 N/A N/A 6,339,772 10.24 - 10.85 6.65 - 24.39 N/A
MERQ Aug 15 24.15 +0.91 +3.93% 4,712,452 24.05 24.28 4,936,090 23.00 - 24.60 18.00 - 42.48 141.47
RNWK Aug 15 3.90 +0.19 +4.99% 177,462 3.80 4.44 959,090 3.80 - 4.03 3.26 - 9.28 N/A
YHOO Aug 15 12.22 +0.53 +4.53% 6,908,641 12.09 12.19 9,670,181 11.76 - 12.29 8.02 - 21.35 N/A
EBAY Aug 15 58.69 +1.27 +2.21% 8,072,442 58.51 58.70 8,387,000 56.50 - 58.80 40.48 - 72.74 112.98
PYPL Aug 15 19.98 +0.27 +1.36% 2,430,175 19.81 20.20 1,148,500 19.65 - 20.11 12.00 - 30.48 2.66
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 15 6.12 +0.46 +7.99% 32,309,260 6.19 6.20 10,075,909 6.08 - 6.64 4.71 - 22.50 N/A
MSFT Aug 15 49.77 +0.23 +0.46% 49,508,520 49.71 49.80 44,181,681 48.75 - 50.74 41.41 - 70.62 35.42
ITWO Aug 15 0.70 -0.06 -7.89% 5,433,959 0.69 0.70 5,929,545 0.68 - 0.772 0.70 - 9.58 N/A
DSPG Aug 15 15.902 +0.322 +2.07% 108,400 15.48 16.62 248,909 15.52 - 16.29 14.92 - 26.48 32.45
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 15 15.96 +0.75 +4.98% 29,943,530 15.80 15.82 15,102,954 15.55 - 16.38 12.60 - 41.37 N/A
EMC Aug 15 7.29 +0.05 +0.70% 12,511,900 N/A N/A 14,826,227 6.91 - 7.30 5.85 - 18.50 N/A
ELX Aug 15 16.08 -0.02 -0.13% 4,726,600 N/A N/A 5,309,272 15.60 - 16.24 8.40 - 48.17 N/A
JNIC Aug 15 2.65 -0.03 -1.12% 314,400 2.55 2.75 252,181 2.60 - 2.81 2.45 - 11.40 N/A
MCDT Aug 15 10.50 +0.26 +2.56% 595,261 10.45 10.74 1,041,909 10.12 - 10.52 6.00 - 34.68 N/A
NTAP Aug 15 9.47 +0.28 +3.11% 11,920,043 9.36 9.45 8,157,636 9.03 - 9.65 6.00 - 27.95 185.60
QLGC Aug 15 35.27 +1.68 +4.97% 21,880,114 35.36 35.45 12,624,590 33.82 - 36.07 17.21 - 57.10 45.45
VRTS Aug 15 18.90 +1.00 +5.59% 12,728,208 18.80 18.90 12,883,818 18.04 - 19.08 14.52 - 49.89 N/A
STOR Aug 15 1.36 -0.079 -5.65% 281,391 1.22 1.42 709,954 1.27 - 1.43 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 15 0.70 -0.01 -1.39% 44,656,080 0.69 0.70 17,325,863 0.69 - 0.77 0.60 - 4.94 N/A
RIMM Aug 15 10.34 -0.15 -1.43% 634,765 9.90 10.49 2,105,954 10.28 - 10.84 9.55 - 29.55 N/A
GNSS Aug 15 6.50 -0.10 -1.53% 676,864 6.38 6.70 2,430,545 6.18 - 6.73 5.64 - 74.90 12.11
ESST Aug 15 11.51 -0.78 -7.00% 2,362,338 11.35 11.49 2,353,636 11.20 - 11.56 5.89 - 25.99 8.09
DVID Aug 15 2.72 -0.13 -4.56% 72,900 1.68 2.97 29,227 2.60 - 2.90 0.98 - 6.99 N/A
BBY Aug 15 23.21 +0.47 +2.04% 6,638,400 N/A N/A 5,156,090 22.94 - 23.82 18.50 - 53.7466 12.91
ELBO Aug 15 25.65 +1.54 +6.39% 530,561 24.79 26.53 356,863 24.00 - 25.85 21.02 - 44.54 31.67
HLYW Aug 15 12.95 -0.049 -0.38% 1,195,800 12.60 13.37 640,863 12.90 - 13.24 7.80 - 21.29 4.56
MVSN Aug 14 12.47 +1.75 +15.40% 787,288 12.45 12.50 992,318 11.30 - 12.62 8.98 - 49.71 33.62
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 15 3.90 +0.33 +9.24% 1,178,020 3.76 3.99 939,318 3.50 - 4.04 2.10 - 17.68 N/A
GSPN Aug 15 3.69 0.00 0.00% 218,653 3.70 3.87 1,617,500 3.60 - 3.82 2.62 - 19.00 N/A
HLIT Aug 15 1.78 -0.08 -4.32% 572,067 1.70 1.83 1,185,909 1.73 - 1.94 1.10 - 17.30 N/A
TERN Aug 15 1.33 -0.09 -6.34% 157,244 1.29 1.46 699,272 1.29 - 1.42 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 15 5.32 +0.02 +0.38% 662,807 5.21 5.25 921,136 5.13 - 5.52 3.78 - 14.50 N/A
SNDK Aug 15 13.712 +0.611 +4.64% 1,353,117 13.63 14.00 1,476,000 13.04 - 13.99 8.61 - 24.75 6.73
FLSH Aug 15 7.201 -0.159 -2.16% 64,339 7.02 7.43 95,409 7.199 - 7.419 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 15 8.90 +0.59 +6.95% 13,469,541 9.00 9.08 12,266,772 8.22 - 9.08 5.85 - 29.99 N/A
JBL Aug 15 18.45 +0.45 +2.50% 1,327,700 N/A N/A 1,984,636 17.80 - 18.65 14.00 - 31.45 87.86
MWAV Aug 14 1.25 +0.02 +1.63% 15,400 1.20 1.25 10,227 1.226 - 1.2894 1.15 - 8.16 4.31
SANM Aug 15 3.78 +0.51 +15.50% 11,287,763 3.80 3.88 8,554,318 3.18 - 3.82 2.86 - 25.65 N/A
SLR Aug 15 3.12 -0.11 -3.53% 20,940,100 N/A N/A 4,892,090 2.56 - 3.17 3.00 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 15 6.12 +0.46 +7.99% 32,309,260 6.19 6.20 10,075,909 6.08 - 6.64 4.71 - 22.50 N/A
SAP Aug 15 18.66 -0.24 -1.27% 1,127,600 N/A N/A 1,312,227 18.53 - 19.14 16.09 - 39.04 143.54
ORCL Aug 15 10.12 +0.04 +0.40% 56,122,196 10.13 10.15 54,647,500 9.85 - 10.27 7.251 - 17.50 25.87
MSFT Aug 15 49.77 +0.23 +0.46% 49,508,520 49.71 49.80 44,181,681 48.75 - 50.74 41.41 - 70.62 35.42
PSFT Aug 15 18.23 +0.72 +4.12% 8,312,224 18.11 18.25 8,696,227 17.55 - 18.28 13.61 - 42.73 31.93
ITWO Aug 15 0.70 -0.06 -7.89% 5,433,959 0.69 0.70 5,929,545 0.68 - 0.772 0.70 - 9.58 N/A
NET Aug 15 12.50 +1.52 +14.19% 3,141,600 N/A N/A 2,068,863 10.90 - 12.50 9.45 - 30.50 N/A
CHKP Aug 15 17.79 +1.09 +6.38% 6,593,140 17.72 17.84 6,040,090 16.90 - 17.96 10.37 - 49.47 16.68
SEBL Aug 15 8.18 +0.08 +0.99% 10,448,434 8.19 8.21 15,417,863 7.93 - 8.32 7.40 - 38.38 21.47
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 15 47.80 +0.151 +0.32% 13,482,440 47.55 47.70 17,756,772 46.67 - 48.65 30.57 - 69.00 41.46
BGEN Aug 15 36.92 +0.79 +2.15% 3,332,915 36.85 37.51 4,941,363 35.30 - 37.90 30.65 - 62.80 23.44
JNJ Aug 15 55.97 +0.59 +1.06% 8,894,600 N/A N/A 10,730,954 55.38 - 56.49 41.40 - 65.89 28.19
LLY Aug 15 57.83 -0.41 -0.70% 3,034,300 N/A N/A 4,279,545 57.05 - 58.92 43.75 - 84.30 25.59
MRK Aug 15 50.58 -0.49 -0.96% 5,457,500 N/A N/A 7,938,909 49.82 - 51.70 38.50 - 71.50 16.22
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 15 33.59 +0.49 +1.48% 18,584,700 N/A N/A 21,179,545 33.21 - 33.90 25.13 - 44.04 26.87
SGP Aug 15 23.03 +0.13 +0.57% 3,013,900 N/A N/A 7,083,090 22.62 - 23.50 20.01 - 40.00 17.06
WYE Aug 15 42.78 +0.93 +2.22% 3,910,300 N/A N/A 7,448,000 41.26 - 42.89 28.25 - 66.51 22.40
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 15 8.52 +0.96 +12.70% 299,672 8.04 9.29 334,181 7.58 - 8.52 4.95 - 17.34 N/A
DIS Aug 15 15.15 +0.65 +4.48% 14,920,900 N/A N/A 8,856,909 14.48 - 15.23 13.48 - 27.59 28.06
TMCS Aug 15 16.67 +0.15 +0.91% 466,329 15.22 17.00 858,772 16.389 - 16.96 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 15 61.75 +0.40 +0.65% 6,601,000 N/A N/A 2,710,772 59.00 - 62.20 40.10 - 77.75 15.59
TYC Aug 15 13.26 +0.26 +2.02% 20,375,700 N/A N/A 38,035,954 12.49 - 13.45 6.98 - 60.09 25.80
AA Aug 15 25.43 +0.43 +1.74% 4,517,000 N/A N/A 3,975,181 24.75 - 25.49 22.75 - 40.50 34.49 |
