Closing Aug 23,2002
Dow 8,872.96 -180.68 (-2.00%)
Nasdaq 1,380.62 -42.33 (-2.97%)
S&P 500 940.86 -21.84 (-2.27%)
10-Yr Bond 4.228% -0.062
NYSE Volume 1,055,960,000
Nasdaq Volume 1,500,019,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 322242
TOTAL EQUITY PUT VOLUME : 214734
TOTAL VOLUME : 536976
EPC=0.67 Oversold
Consumer Products 11 -4.0% Edit Delete Compare
Days Short Less than 1.75 21 -3.8% Edit Delete Compare
BOP Divergence 12 -4.8% Edit Delete Compare
RETAIL 11 -1.8% Edit Delete Compare
DSL 9 -0.1% Edit Delete Compare
DWDM 20 -3.0% Edit Delete Compare
Low pSR Energy Stocks 12 -1.8% Edit Delete Compare
Carriers1 7 -2.0% Edit Delete Compare
Telecom Construction1 5 -1.3% Edit Delete Compare
networkers1 9 -5.3% Edit Delete Compare
Contract Manufacturers 6 -5.8% Edit Delete Compare
Telecom Equipment 19 -3.8% Edit Delete Compare
Tier 2, D-WDM 16 -1.4% Edit Delete Compare
Broadband Cable 1 8 -4.8% Edit Delete Compare
DOW 10 -1.3% Edit Delete Compare
Internet Security 20 -15.0% Edit Delete Compare
Biotechs 9 -25.6% Edit Delete Compare
CHIP EQUIPMENT 13 -6.7% Edit Delete Compare
CHIPS1 23 -6.0% Edit Delete Compare
Clint's Financials 40 -1.8% Edit Delete Compare
Genomics 9 -18.3% Edit Delete Compare
Incubators 8 -0.2% Edit Delete Compare
Internet Sector 14 -3.0% Edit Delete Compare
Flat Panel Displays 7 -3.5% Edit Delete Compare
E-Gaming stocks 8 -0.6% Edit Delete Compare
Drug Stocks 15 -2.3% Edit Delete Compare
RTS Biotechs 13 -3.9% Edit Delete Compare
Gigabit 23 -3.5% Edit Delete Compare
Oil Drilers - Deep Water 13 -2.1% Edit Delete Compare
Storage 9 -4.3% Edit Delete Compare
M.L. Picks 23 -4.5% Edit Delete Compare
HOLDERS 12 -2.8% Edit Delete Compare
4 Q's of cash 20 -1.8% Edit Delete Compare
Carriers 10 -2.9% Edit Delete Compare
Wireless 6 -4.9% Edit Delete Compare
Real Estate Related 7 -1.8% 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 23 15.73 -0.22 -1.38% 2,933,378 15.75 15.87 6,057,681 15.45 - 15.93 13.80 - 26.17 32.14
DELL Aug 23 27.85 -0.58 -2.04% 12,511,985 27.85 27.92 24,666,727 27.58 - 28.34 16.01 - 30.52 60.54
GTW Aug 23 4.04 +0.04 +1.00% 782,700 N/A N/A 1,127,181 3.901 - 4.05 3.08 - 10.60 N/A
HPQ Aug 23 14.70 -0.60 -3.92% 7,146,600 N/A N/A 10,321,318 14.37 - 15.04 10.75 - 25.37 31.28
IBM Aug 23 80.40 -1.59 -1.94% 5,909,400 N/A N/A 9,160,363 79.35 - 81.48 65.70 - 126.39 25.44
LXK Aug 23 47.51 -5.80 -10.88% 3,512,400 N/A N/A 1,475,045 47.00 - 51.96 41.20 - 65.23 23.75
INTC Aug 23 17.96 -1.20 -6.27% 48,527,152 17.95 17.99 60,657,727 17.89 - 18.84 15.82 - 36.78 61.90
AMD Aug 23 9.67 -0.74 -7.11% 6,425,400 N/A N/A 5,364,772 9.45 - 10.34 7.01 - 20.60 N/A
SUNW Aug 23 4.18 +0.03 +0.72% 41,799,960 4.19 4.20 62,186,318 4.13 - 4.23 3.50 - 14.929 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Aug 23 2.721 +0.15 +5.66% 1,724,301 2.66 2.80 1,834,590 2.48 - 2.80 1.47 - 6.25 9.33
ATVI Aug 23 30.74 +0.12 +0.39% 1,253,968 30.54 31.25 1,961,227 30.02 - 31.00 15.0733 - 35.10 25.71
EIDSY Aug 23 2.00 0.00 0.00% 9,800 1.07 2,000.00 11,181 1.9704 - 2.001 1.10 - 3.88 N/A
THQI Aug 23 25.12 +0.343 +1.37% 1,377,327 25.12 25.30 1,317,863 24.471 - 25.59 18.37 - 43.40 23.23
ERTS Aug 23 66.63 -0.80 -1.18% 3,359,333 66.63 67.05 4,324,454 65.43 - 67.19 40.99 - 67.75 60.11
NVDA Aug 23 11.49 -0.99 -8.05% 7,706,140 11.37 11.46 11,250,818 11.42 - 12.03 8.49 - 72.66 9.43
ATYT Aug 23 6.98 -0.05 -0.70% 541,041 7.00 7.51 1,275,045 6.85 - 7.22 5.24 - 15.65 N/A
TTWO Aug 23 25.48 -0.62 -2.38% 420,631 25.00 26.44 1,010,409 25.40 - 26.09 6.44 - 27.05 24.04
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Aug 23 37.34 -0.85 -2.23% 2,856,800 N/A N/A 5,636,500 37.19 - 37.97 24.20 - 44.91 26.30
BAC Aug 23 69.40 -0.95 -1.35% 4,329,700 N/A N/A 6,951,272 68.79 - 70.34 50.25 - 77.09 15.99
BK Aug 23 34.84 -0.66 -1.86% 1,447,900 N/A N/A 2,728,409 34.56 - 35.27 26.61 - 46.50 19.68
C Aug 23 34.00 -1.33 -3.78% 20,606,900 N/A N/A 23,054,363 33.51 - 34.50 24.48 - 52.20 10.95
LEH Aug 23 58.02 -1.18 -1.99% 1,284,100 N/A N/A 2,692,409 57.65 - 59.20 43.50 - 72.20 15.77
MWD Aug 23 44.36 -0.85 -1.88% 3,106,200 N/A N/A 5,515,318 44.01 - 45.22 33.50 - 60.02 15.24
ONE Aug 23 39.60 -1.19 -2.92% 2,485,900 N/A N/A 4,185,272 39.37 - 40.60 27.00 - 42.88 15.47
SCH Aug 23 9.48 -0.41 -4.14% 2,713,400 N/A N/A 4,893,227 9.39 - 9.85 7.51 - 19.00 67.86
LEH Aug 23 58.02 -1.18 -1.99% 1,284,100 N/A N/A 2,692,409 57.65 - 59.20 43.50 - 72.20 15.77
JPM Aug 23 25.71 -0.98 -3.67% 9,148,500 N/A N/A 11,719,090 25.40 - 26.43 18.22 - 41.50 24.96
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Aug 23 29.48 -0.60 -1.98% 8,821,971 29.41 29.66 15,493,000 29.01 - 30.19 23.21 - 66.59 N/A
RFMD Aug 23 7.67 -0.62 -7.50% 3,736,733 7.65 7.75 6,854,545 7.65 - 8.19 5.159 - 28.65 127.50
NOK Aug 23 14.04 -0.73 -4.94% 4,273,600 N/A N/A 12,404,409 13.93 - 14.42 10.51 - 27.06 28.65
ERICY Aug 23 0.71 -0.15 -17.24% 78,345,536 0.72 0.73 20,756,363 0.69 - 0.87 0.49 - 6.24 N/A
PWAV Aug 23 7.00 -0.709 -9.28% 888,127 6.53 7.50 1,451,045 6.93 - 7.61 5.38 - 21.30 N/A
KOPN Aug 23 7.08 -0.35 -4.73% 312,380 6.85 7.30 663,136 7.07 - 7.46 5.30 - 19.05 N/A
TQNT Aug 23 5.731 -0.28 -4.64% 772,294 5.69 5.87 1,549,863 5.72 - 6.0156 4.56 - 24.19 N/A
CMVT Aug 23 8.73 -0.48 -5.18% 1,496,535 8.54 8.80 3,006,500 8.56 - 9.20 7.49 - 30.98 N/A
OPWV Aug 23 1.18 +0.07 +5.69% 1,397,670 1.16 1.20 2,769,772 1.15 - 1.29 0.86 - 18.15 N/A
DSPG Aug 23 16.89 -0.91 -5.11% 122,501 16.80 17.54 210,590 16.65 - 17.55 14.92 - 26.48 34.47
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Aug 23 1.29 -0.37 -22.29% 11,892,248 1.28 1.29 6,477,090 1.23 - 1.57 1.23 - 5.97 N/A
ADTN Aug 23 19.81 -0.66 -3.23% 155,706 19.54 20.55 241,818 19.63 - 20.66 16.39 - 29.75 42.04
ALA Aug 23 5.59 -0.34 -5.73% 742,300 N/A N/A 1,531,681 5.58 - 5.85 4.25 - 20.18 N/A
AVCI Aug 23 0.86 +0.008 +0.93% 578,311 0.83 0.89 321,590 0.81 - 0.90 0.81 - 4.31 N/A
CIEN Aug 23 4.16 +0.08 +1.94% 6,629,179 4.12 4.17 8,155,681 3.97 - 4.31 3.38 - 22.00 N/A
CORV Aug 23 0.705 -0.05 -6.67% 1,168,224 0.70 0.73 1,894,681 0.69 - 0.78 0.51 - 3.90 N/A
DIGL Aug 23 1.38 -0.009 -0.60% 109,900 1.36 1.49 197,772 1.35 - 1.499 1.20 - 16.24 N/A
DITC Aug 23 1.78 -0.07 -3.78% 19,100 1.65 2.08 138,409 1.69 - 1.85 1.26 - 6.80 N/A
DSPG Aug 23 16.89 -0.91 -5.11% 122,501 16.80 17.54 210,590 16.65 - 17.55 14.92 - 26.48 34.47
FIBR Aug 23 0.74 +0.05 +7.25% 127,100 0.58 0.94 171,590 0.65 - 0.80 0.57 - 5.30 N/A
LU Aug 23 1.50 -0.09 -5.70% 38,424,100 N/A N/A 35,844,681 1.47 - 1.62 1.31 - 8.75 N/A
MRVC Aug 23 1.20 -0.05 -4.00% 183,900 1.19 1.35 353,272 1.174 - 1.27 0.95 - 6.20 N/A
NT Aug 23 1.24 -0.05 -3.88% 22,567,400 N/A N/A 39,201,318 1.20 - 1.33 0.76 - 9.05 N/A
ONIS No such ticker symbol. Try Symbol Lookup (Look up: ONIS)
RSTN Aug 23 0.92 -0.27 -23.08% 11,187,966 0.90 0.92 1,691,590 0.77 - 1.00 0.73 - 21.10 N/A
SONS Aug 23 0.88 -0.06 -6.38% 1,509,949 0.87 0.93 2,010,272 0.86 - 0.94 0.65 - 17.50 N/A
TELM Aug 23 0.52 -0.06 -10.34% 354,636 0.51 0.56 863,409 0.52 - 0.57 0.39 - 12.03 N/A
TLAB Aug 23 6.00 -0.65 -9.82% 2,275,304 5.92 6.09 4,846,090 5.99 - 6.65 4.57 - 18.279 N/A
SCMR Aug 23 2.82 -0.02 -0.69% 575,458 2.80 2.87 1,036,318 2.80 - 2.93 2.65 - 6.59 N/A
TXCC Aug 23 0.81 0.00 0.00% 422,143 0.78 0.84 994,909 0.79 - 0.85 0.55 - 9.14 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Aug 23 10.22 -0.49 -4.58% 189,500 N/A N/A 284,045 10.21 - 10.70 8.25 - 18.23 12.94
MTZ Aug 23 2.90 0.00 0.00% 132,700 N/A N/A 144,318 2.85 - 2.90 2.40 - 11.15 N/A
UTSI Aug 23 14.31 -1.01 -6.59% 740,211 14.16 14.70 999,590 14.03 - 15.18 12.87 - 35.66 24.67
WFII Aug 23 4.75 -0.22 -4.36% 49,900 4.75 4.84 95,181 4.68 - 4.90 3.50 - 8.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Aug 23 8.90 -0.63 -6.61% 294,000 N/A N/A 325,909 8.82 - 9.55 8.40 - 19.18 N/A
BLS Aug 23 25.29 -0.46 -1.79% 3,172,100 N/A N/A 4,905,227 25.00 - 25.59 20.10 - 42.95 49.59
WCOM No such ticker symbol. Try Symbol Lookup (Look up: WCOM)
Q Aug 23 2.69 -0.23 -7.90% 9,349,500 N/A N/A 19,228,590 2.65 - 2.79 1.07 - 22.11 2.82
NXTL Aug 23 7.65 -0.19 -2.44% 24,658,160 7.61 7.65 22,784,681 7.32 - 7.78 2.50 - 12.95 N/A
T Aug 23 12.22 -0.13 -1.05% 14,754,900 N/A N/A 21,022,681 11.86 - 12.349 8.20 - 20.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Aug 23 14.45 -0.70 -4.64% 65,491,220 14.40 14.42 70,168,363 14.25 - 15.00 11.04 - 21.92 57.60
JNPR Aug 23 7.77 -0.76 -8.97% 9,282,351 7.71 7.72 12,329,636 7.68 - 8.35 4.70 - 27.84 N/A
EXTR Aug 23 10.07 -0.41 -3.90% 1,022,810 10.03 10.09 4,065,227 10.00 - 10.45 5.85 - 19.53 N/A
FDRY Aug 23 8.985 -0.24 -2.61% 1,978,473 8.90 9.09 2,298,909 8.90 - 9.31 4.74 - 15.00 N/A
MRVL Aug 23 22.21 +3.20 +16.86% 11,048,733 22.20 22.30 3,691,227 21.36 - 22.602 12.51 - 46.24 N/A
LNOP Aug 23 7.198 -0.54 -6.97% 10,100 6.82 10.00 51,681 7.10 - 7.59 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Aug 23 15.08 -1.12 -6.93% 26,618,752 15.05 15.09 32,496,636 15.05 - 15.85 12.58 - 27.95 1,505.00
ASYS Aug 23 4.00 0.00 0.00% 1,100 0.01 2,000.00 6,318 3.919 - 4.00 3.65 - 8.90 10.00
NVLS Aug 23 26.78 -2.34 -8.07% 8,705,079 26.65 26.68 9,917,090 26.64 - 28.27 22.85 - 54.48 1,333.00
LRCX Aug 23 13.60 -1.18 -8.09% 1,792,659 13.40 14.00 2,569,772 13.59 - 14.46 11.02 - 29.98 N/A
KLAC Aug 23 36.71 -2.39 -6.11% 11,089,683 36.61 36.70 15,262,727 36.59 - 38.46 28.61 - 70.58 33.36
KLIC Aug 23 4.10 -0.30 -6.70% 641,457 4.00 4.20 1,433,727 4.00 - 4.44 3.51 - 21.67 N/A
NVLS Aug 23 26.78 -2.34 -8.07% 8,705,079 26.65 26.68 9,917,090 26.64 - 28.27 22.85 - 54.48 1,333.00
SLAB Aug 23 24.28 -2.06 -7.94% 693,600 23.75 27.27 1,156,363 23.91 - 25.96 10.23 - 41.24 N/A
MU Aug 23 20.11 -0.99 -4.69% 5,013,500 N/A N/A 7,784,909 20.00 - 21.01 16.00 - 41.00 N/A
TER Aug 23 14.75 -1.29 -8.04% 1,703,700 N/A N/A 3,075,727 14.75 - 15.68 12.78 - 40.20 N/A
VECO Aug 23 14.07 -1.28 -8.44% 233,443 13.75 15.15 842,545 14.07 - 15.04 12.30 - 40.12 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Aug 23 4.67 -0.24 -4.92% 2,194,114 4.65 4.69 4,876,000 4.62 - 4.95 3.90 - 16.32 N/A
AMKR Aug 23 2.41 -0.39 -14.18% 2,319,524 2.37 2.40 1,812,318 2.36 - 2.80 2.36 - 24.79 N/A
BRCM Aug 23 19.43 -0.87 -4.30% 6,589,769 19.37 19.44 11,945,000 19.23 - 19.94 14.696 - 53.35 N/A
CREE Aug 23 14.5274 -0.69 -4.40% 2,409,323 14.55 14.90 2,159,636 14.47 - 15.53 10.35 - 33.32 N/A
CCMP Aug 23 45.24 -3.49 -7.30% 934,662 44.30 45.40 1,318,000 44.541 - 47.31 31.81 - 87.46 28.40
EMKR Aug 23 3.31 -0.08 -2.36% 62,800 2.33 4.34 145,863 3.27 - 3.40 2.68 - 17.04 N/A
MSCC Aug 23 6.63 -0.19 -2.78% 327,700 6.30 6.95 689,681 6.51 - 7.05 4.66 - 40.10 18.44
PMCS Aug 23 8.32 -0.48 -5.44% 2,578,502 8.33 8.41 6,341,227 8.31 - 8.79 7.26 - 35.25 N/A
RMBS Aug 23 5.76 -0.41 -6.65% 770,429 5.70 5.91 899,181 5.65 - 6.19 3.08 - 12.23 24.00
VTSS Aug 23 1.36 -0.01 -0.73% 6,448,888 1.35 1.36 4,883,863 1.27 - 1.37 1.11 - 15.74 N/A
MCHP Aug 23 22.21 -0.72 -3.08% 1,940,920 22.08 22.38 3,929,363 22.13 - 22.90 15.90 - 33.99 50.33
ALTR Aug 23 11.947 -1.12 -8.60% 5,998,612 11.86 12.00 9,717,863 11.70 - 12.80 10.19 - 31.05 170.00
XLNX Aug 23 20.93 -1.569 -6.98% 6,179,129 20.90 21.02 11,770,500 20.844 - 22.12 15.77 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Aug 23 2.35 -0.11 -4.47% 181,300 2.11 2.70 340,136 2.35 - 2.50 1.57 - 9.40 N/A
JDSU Aug 23 3.04 +0.46 +17.69% 51,829,736 3.05 3.07 23,337,090 2.50 - 3.07 2.06 - 12.44 N/A
NUFO Aug 23 2.79 -0.07 -2.45% 63,097 2.75 2.90 316,090 2.79 - 2.87 2.10 - 5.50 N/A
GLW Aug 23 1.96 0.00 0.00% 15,320,400 N/A N/A 16,942,090 1.96 - 2.05 1.50 - 16.14 N/A
NEWP Aug 23 17.57 -0.26 -1.42% 684,663 17.58 18.10 659,954 17.50 - 18.37 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 23 15.17 -0.55 -3.50% 5,052,181 15.18 15.20 6,656,454 14.95 - 15.72 5.51 - 20.40 N/A
AOL Aug 23 12.76 -1.569 -11.15% 38,412,200 N/A N/A 29,943,909 12.55 - 13.90 8.70 - 42.09 N/A
DCLK Aug 23 6.04 -0.13 -2.06% 343,324 6.04 6.30 1,221,363 6.04 - 6.39 4.42 - 13.88 N/A
FMKT Aug 23 6.89 +0.01 +0.15% 858,068 6.89 7.12 1,342,045 6.81 - 7.22 4.71 - 29.09 N/A
FON Aug 23 12.64 -1.00 -7.69% 3,878,200 N/A N/A 6,404,954 12.55 - 12.91 6.65 - 24.39 N/A
MERQ Aug 23 27.021 -1.579 -5.52% 3,830,059 26.92 27.72 4,786,181 26.90 - 28.04 18.00 - 42.48 158.95
RNWK Aug 23 4.87 +0.19 +4.06% 315,842 4.76 5.00 797,363 4.40 - 4.89 3.26 - 9.28 N/A
YHOO Aug 23 12.02 -0.78 -6.09% 8,796,993 11.97 12.02 9,794,818 11.80 - 12.77 8.02 - 21.35 N/A
EBAY Aug 23 60.15 -1.33 -2.17% 4,823,089 60.06 60.30 8,659,863 59.10 - 60.95 40.48 - 72.74 115.50
PYPL Aug 23 23.24 -0.21 -0.89% 597,761 22.81 23.99 1,442,545 22.80 - 23.559 12.00 - 30.48 3.11
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 23 6.56 -0.44 -6.29% 8,304,055 6.54 6.56 10,535,545 6.49 - 6.93 4.71 - 22.50 N/A
MSFT Aug 23 52.22 -0.89 -1.67% 29,098,580 52.35 52.40 45,088,409 51.84 - 52.85 41.41 - 70.62 37.12
ITWO Aug 23 1.03 -0.10 -8.85% 5,766,174 1.02 1.04 6,234,272 1.00 - 1.12 0.66 - 9.58 N/A
DSPG Aug 23 16.89 -0.91 -5.11% 122,501 16.80 17.54 210,590 16.65 - 17.55 14.92 - 26.48 34.47
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Aug 23 16.32 -0.529 -3.16% 10,609,802 16.30 16.38 14,645,727 16.23 - 16.84 12.60 - 41.37 N/A
EMC Aug 23 7.75 -0.69 -8.12% 9,858,700 N/A N/A 14,104,227 7.64 - 8.25 5.85 - 18.50 N/A
ELX Aug 23 17.19 -0.79 -4.38% 1,982,800 N/A N/A 4,665,500 16.80 - 17.97 8.40 - 48.17 N/A
JNIC Aug 23 2.81 -0.01 -0.35% 44,200 1.82 2.89 202,272 2.79 - 2.89 2.45 - 11.40 N/A
MCDT Aug 23 10.40 -0.48 -4.45% 253,314 10.31 10.82 950,227 10.30 - 10.88 6.00 - 34.68 N/A
NTAP Aug 23 10.11 -0.36 -3.49% 4,922,437 10.00 10.03 7,538,772 9.90 - 10.39 6.00 - 27.95 199.20
QLGC Aug 23 36.60 -1.69 -4.41% 8,454,272 36.51 36.62 12,877,045 36.45 - 37.88 17.21 - 57.10 46.99
VRTS Aug 23 19.09 -0.779 -3.93% 5,368,362 19.06 19.23 12,423,590 18.76 - 19.77 14.52 - 49.89 N/A
STOR Aug 23 1.72 -0.22 -11.34% 461,231 1.50 1.80 685,818 1.72 - 1.94 1.18 - 8.10 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Aug 23 0.88 -0.10 -10.10% 37,817,896 0.88 0.90 20,656,090 0.86 - 0.99 0.60 - 4.94 N/A
RIMM Aug 23 11.86 -0.80 -6.33% 689,819 11.47 12.25 2,071,272 11.84 - 12.59 9.55 - 29.55 N/A
GNSS Aug 23 8.70 +0.209 +2.46% 1,834,306 8.71 8.99 2,241,318 8.37 - 9.12 5.64 - 74.90 16.43
ESST Aug 23 12.53 -0.46 -3.54% 786,109 12.45 12.54 2,252,045 12.45 - 12.98 5.89 - 25.99 9.80
DVID Aug 23 2.31 -0.08 -3.35% 13,800 2.10 2.72 21,590 2.31 - 2.526 0.98 - 6.99 N/A
BBY Aug 23 23.05 -0.84 -3.55% 3,074,900 N/A N/A 5,350,500 23.01 - 23.50 18.50 - 53.7466 12.53
ELBO Aug 23 28.49 -0.52 -1.79% 338,250 27.75 29.45 364,227 28.35 - 29.05 21.02 - 44.54 31.30
HLYW Aug 23 14.17 -0.77 -5.16% 301,510 14.25 14.86 638,863 14.17 - 14.91 7.80 - 21.29 4.99
MVSN Aug 23 14.75 -0.24 -1.60% 1,111,856 14.14 15.15 1,005,045 14.40 - 14.88 8.98 - 49.71 37.82
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Aug 23 3.28 -0.99 -22.65% 11,635,022 3.33 3.37 1,070,000 3.00 - 4.43 2.10 - 17.68 N/A
GSPN Aug 23 3.55 -0.19 -5.08% 541,351 3.50 3.79 1,439,772 3.53 - 3.71 2.62 - 19.00 N/A
HLIT Aug 23 2.92 -0.28 -8.75% 740,662 2.55 2.87 1,162,954 2.80 - 3.25 1.10 - 16.83 N/A
TERN Aug 23 2.16 +0.09 +3.90% 662,250 2.18 2.33 685,681 2.15 - 2.40 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Aug 23 6.0574 -0.64 -9.58% 587,854 6.05 6.29 845,000 6.00 - 6.59 3.78 - 14.50 N/A
SNDK Aug 23 15.96 -1.45 -8.37% 2,378,198 15.86 15.93 1,549,454 15.57 - 17.32 8.61 - 23.40 7.74
FLSH Aug 23 8.05 -0.63 -7.26% 67,290 7.90 8.33 93,363 8.00 - 8.611 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Aug 23 9.55 -0.78 -7.60% 9,574,454 9.46 9.51 12,384,590 9.46 - 10.10 5.85 - 29.99 N/A
JBL Aug 23 18.85 -1.09 -5.47% 1,288,000 N/A N/A 1,894,090 18.80 - 19.55 14.00 - 31.45 89.76
MWAV Aug 23 1.1981 +0.0481 +4.18% 3,800 1.10 1.49 10,500 1.1981 - 1.28 1.00 - 8.16 4.13
SANM Aug 23 3.93 -0.40 -9.24% 6,590,276 3.80 4.05 8,494,500 3.83 - 4.26 2.86 - 25.65 N/A
SLR Aug 23 3.77 +0.03 +0.80% 4,179,300 N/A N/A 5,231,681 3.50 - 3.81 2.56 - 16.45 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Aug 23 6.56 -0.44 -6.29% 8,304,055 6.54 6.56 10,535,545 6.49 - 6.93 4.71 - 22.50 N/A
SAP Aug 23 19.92 -1.52 -7.09% 662,600 N/A N/A 1,209,954 19.92 - 20.92 16.09 - 39.04 153.23
ORCL Aug 23 10.79 -0.47 -4.20% 29,674,700 10.72 10.78 53,610,136 10.58 - 11.22 7.251 - 17.50 27.49
MSFT Aug 23 52.22 -0.89 -1.67% 29,098,580 52.35 52.40 45,088,409 51.84 - 52.85 41.41 - 70.62 37.12
PSFT Aug 23 20.07 -1.26 -5.92% 6,509,890 20.04 20.14 8,545,000 19.76 - 21.13 13.61 - 42.73 35.16
ITWO Aug 23 1.03 -0.10 -8.85% 5,766,174 1.02 1.04 6,234,272 1.00 - 1.12 0.66 - 9.58 N/A
NET Aug 23 14.56 -0.94 -6.06% 1,451,800 N/A N/A 2,093,318 14.30 - 15.10 9.45 - 30.50 N/A
CHKP Aug 23 18.63 -0.06 -0.32% 3,919,653 18.57 18.65 5,891,818 18.30 - 18.89 10.37 - 49.47 17.04
SEBL Aug 23 9.54 -0.33 -3.33% 7,235,599 9.54 9.57 14,850,045 9.50 - 9.98 7.40 - 38.38 25.21
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Aug 23 47.27 -1.52 -3.13% 11,009,084 47.00 47.31 17,688,272 47.11 - 48.90 30.57 - 69.00 40.89
BGEN Aug 23 37.15 -1.57 -4.05% 2,011,573 37.19 37.33 4,532,590 36.90 - 38.65 30.65 - 62.80 23.22
JNJ Aug 23 54.82 -0.74 -1.32% 4,753,800 N/A N/A 10,604,909 54.50 - 56.35 41.40 - 65.89 27.87
LLY Aug 23 59.57 -2.58 -4.15% 3,678,100 N/A N/A 4,286,000 59.50 - 62.00 43.75 - 84.30 26.36
MRK Aug 23 52.56 -1.24 -2.30% 4,910,000 N/A N/A 7,919,090 52.01 - 53.80 38.50 - 70.60 16.85
IMNX No such ticker symbol. Try Symbol Lookup (Look up: IMNX)
PFE Aug 23 34.54 -0.38 -1.09% 11,200,400 N/A N/A 21,076,090 34.28 - 35.01 25.13 - 44.04 27.63
SGP Aug 23 24.35 -0.60 -2.40% 3,447,500 N/A N/A 5,811,090 24.11 - 25.05 20.01 - 39.97 18.04
WYE Aug 23 42.43 -2.57 -5.71% 5,504,200 N/A N/A 7,626,363 42.20 - 44.20 28.25 - 66.51 22.21
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Aug 23 8.50 -1.00 -10.53% 268,649 8.50 9.22 344,363 8.50 - 9.36 4.95 - 17.34 N/A
DIS Aug 23 16.83 -0.54 -3.11% 7,034,900 N/A N/A 9,400,045 16.25 - 17.19 13.48 - 26.93 31.17
TMCS Aug 23 17.01 -0.22 -1.28% 230,070 16.50 17.88 863,318 16.92 - 17.65 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Aug 23 60.48 -1.77 -2.84% 1,655,100 N/A N/A 2,858,863 60.19 - 62.60 40.10 - 77.75 15.27
TYC Aug 23 16.31 -0.42 -2.51% 19,808,300 N/A N/A 38,233,409 15.86 - 16.88 6.98 - 60.09 31.96
AA Aug 23 26.87 -0.68 -2.47% 2,478,300 N/A N/A 4,057,636 26.75 - 27.70 22.75 - 40.50 36.81 |
