July options expiration went unchanged although with a bullish bias. Rukeyser's Wall Street Week Elves moved from +4 to +3 bullish. CPQ with higher than expected earnings. Fri Jul 21 14:58:39 1995 Symbol Type Price High Low Volume Last AA (stock) 55.00 56.125 54.50 1,346,400 54.875 AAPL (stock) 43.75 44.875 43.00 6,213,000 47.625 ABF (stock) 19.375 19.50 19.25 246,800 19.50 ABX (stock) 25.875 26.125 25.625 1,484,500 26.00 ACAD (stock) 45.75 46.25 43.50 759,700 43.625 ACN (stock) 12.125 12.125 12.00 59,400 12.00 ACTL (stock) 14.25 15.25 13.875 467,900 13.50 ADAC (stock) 11.875 12.125 11.75 32,300 11.875 ADBE (stock) 60.125 61.75 58.25 1,392,900 58.625 ADCT (stock) 37.00 37.25 35.50 1,224,400 35.75 ADPT (stock) 39.75 41.375 36.50 3,676,200 36.625 ADV (index) 1200.00 2400.00 0.00 0 0.00 AET (stock) 60.625 61.625 60.25 393,300 60.375 AGN (stock) 27.875 28.125 27.75 95,500 28.25 AHP (stock) 75.875 76.50 75.50 448,700 75.50 AKLM (stock) 23.375 24.125 22.125 1,200,500 22.50 ALD (stock) 45.375 45.50 44.75 392,500 45.00 ALEX (stock) 23.25 23.25 22.50 93,700 23.00 ALSC (stock) 61.75 63.00 58.75 396,100 59.00 ALTR (stock) 51.875 53.25 51.50 844,800 52.1875 AMAT (stock) 95.00 97.75 94.50 1,437,600 97.25 AMD (stock) 32.25 32.875 32.125 1,167,800 32.625 AMGN (stock) 80.00 80.25 76.50 3,323,500 78.50 AMH (stock) 10.125 10.125 10.00 708,400 10.125 AMR (stock) 75.125 76.00 74.75 672,800 74.875 AMSY (stock) 24.50 25.00 23.625 229,400 24.00 AR (stock) 32.75 33.625 32.50 216,700 33.875 ARC (stock) 115.50 115.625 113.75 537,300 114.00 ASA (stock) 42.00 42.25 41.00 101,800 41.875 ASH (stock) 34.50 34.625 34.125 212,200 34.50 ASND (stock) 61.75 62.25 60.00 524,900 60.25 ASPT (stock) 45.75 45.75 44.50 104,800 45.00 ASPX (stock) 11.75 11.875 11.25 157,400 11.50 ASTA (stock) 15.375 15.625 15.25 104,100 15.50 ATC (stock) 3.25 3.3125 3.125 136,700 3.25 ATI (stock) 30.00 30.375 29.75 883,800 30.375 ATML (stock) 63.25 63.50 61.75 706,700 62.375 AVOL (index) 202.77 205.55 0.00 0 0.00 AVP (stock) 68.50 68.75 68.125 219,800 68.375 AXP (stock) 35.75 35.875 35.125 1,786,100 35.50 AZA (stock) 24.00 24.25 22.625 1,956,700 22.625 (news) BA (stock) 63.00 63.75 62.50 1,518,100 62.75 BAC (stock) 53.875 54.125 53.625 2,151,600 54.375 BBA (stock) 8.375 8.50 8.25 94,300 8.50 BBTK (stock) 25.625 26.00 25.25 36,600 25.50 BCC (stock) 42.625 44.25 42.625 289,500 43.50 BEAM (stock) 45.50 47.50 45.00 319,900 44.875 BFI (stock) 38.25 38.375 38.00 369,000 38.25 BGEN (stock) 41.50 42.625 41.25 423,000 42.00 BMET (stock) 15.25 15.50 15.25 610,800 15.50 BNET (stock) 42.25 42.75 40.75 3,118,700 41.125 BNYN (stock) 12.4375 12.75 12.375 140,300 12.375 BORL (stock) 11.50 11.75 10.25 816,100 10.50 BROD (stock) 71.25 72.75 68.50 757,200 69.50 BS (stock) 16.125 16.625 15.875 618,200 16.625 C (stock) 47.625 48.625 47.25 2,869,800 48.875 (news) CA (stock) 68.00 68.875 67.75 706,700 68.625 CAL (stock) 13.50 13.625 13.50 60,700 13.50 CAT (stock) 67.50 68.00 66.875 1,078,000 69.125 CATP (stock) 32.00 34.00 31.75 81,500 33.00 CC (stock) 32.875 33.25 32.625 538,700 32.50 CCI (stock) 60.375 61.125 60.125 2,177,900 61.50 CDN (stock) 34.375 34.625 33.50 131,200 33.375 CHIR (stock) 69.25 70.50 68.25 306,200 68.625 CHPS (stock) 12.75 12.75 12.50 677,000 12.75 CHV (stock) 47.00 47.625 46.75 960,000 47.375 CL (stock) 66.75 67.125 66.25 800,300 67.00 CLIX (stock) 10.00 10.375 10.00 81,400 10.25 CMB (stock) 49.75 50.875 49.50 1,634,400 51.00 CMH (stock) 19.25 19.50 19.00 143,600 19.125 CNR (stock) 13.125 13.375 13.00 266,500 13.375 COMPN (index) 961.77 962.9699 0.00 0 960.57 COMPV (index) 70.50 140.11 0.00 0 0.00 COMS (stock) 70.125 70.125 70.125 1,649,400 67.4375 CP (stock) 17.875 18.125 17.75 178,800 17.75 CPQ (stock) 48.875 49.375 46.625 4,591,900 48.50 CRAY (stock) 0.00 0.00 0.00 0 0.00 (no trades) CREAF (stock) 8.625 8.75 8.50 247,700 8.875 CRUS (stock) 36.125 37.625 35.25 3,026,400 35.50 CSCO (stock) 53.25 54.25 50.75 4,502,700 51.3125 CTC (stock) 77.25 78.875 77.25 100,900 79.00 CTME (stock) 2.9375 3.00 2.8125 11,900 2.8125 CY (stock) 48.875 50.75 48.125 952,600 49.00 CYR (stock) 26.75 27.125 26.625 114,900 27.125 CYRX (stock) 23.625 23.875 21.50 1,106,600 22.375 DAL (stock) 77.625 77.75 76.875 655,700 76.875 DD (stock) 70.125 70.125 69.50 1,389,100 69.125 DEC (stock) 36.00 36.875 35.625 2,086,100 36.75 DECL (index) 1009.00 2018.00 0.00 0 0.00 DELL (stock) 60.50 62.875 60.375 2,223,500 61.25 (news) DGN (stock) 8.625 8.75 8.50 93,200 8.625 DIS (stock) 54.625 55.00 54.25 2,106,500 54.00 DJ (stock) 36.375 36.50 35.875 112,000 35.875 DMIC (stock) 13.00 13.25 12.50 89,700 12.75 DOW (stock) 74.75 74.75 73.875 1,057,600 74.625 DVOL (index) 179.22 258.44 0.00 0 0.00 ECO (stock) 9.625 9.6875 9.5625 559,500 9.5625 EFII (stock) 59.00 59.50 58.75 31,200 59.50 EK (stock) 58.25 59.125 57.75 1,754,900 57.625 ELY (stock) 14.625 15.00 14.50 609,400 14.875 EMC (stock) 22.00 22.75 21.875 2,035,900 21.50 ERTS (stock) 35.00 36.75 34.875 1,648,900 35.75 EXBT (stock) 13.50 13.625 13.375 444,800 13.375 F (stock) 28.875 29.00 28.50 6,192,200 29.00 (news) FHPC (stock) 24.50 24.50 23.50 91,000 23.875 FNM (stock) 91.00 97.75 90.875 1,555,300 93.25 (news) FON (stock) 34.00 34.375 33.125 1,139,400 33.125 (news) FPNX (stock) 2.75 3.625 2.75 323,900 2.6875 FRAM (stock) 30.25 31.00 29.00 263,400 29.375 GAB (stock) 9.875 10.00 9.875 64,900 10.00 GE (stock) 59.875 60.00 58.75 4,891,200 59.375 (news) GEN (stock) 8.25 8.625 7.875 283,600 7.75 GENZ (stock) 44.00 44.25 43.00 432,300 44.00 GGUY (stock) 12.875 12.875 12.625 31,000 12.75 GIS (stock) 52.25 52.50 52.00 426,600 52.50 GM (stock) 49.875 50.50 49.50 3,686,500 48.625 (news) GME (stock) 43.00 44.00 42.625 878,500 43.625 GNE (stock) 47.00 47.375 47.00 111,000 47.125 GPS (stock) 36.25 36.625 36.125 861,400 36.875 GPTA (stock) 9.00 9.125 8.75 75,600 8.875 GT (stock) 42.25 43.50 41.75 616,800 42.625 GTE (stock) 35.75 36.25 35.625 1,885,400 36.25 GWF (stock) 20.50 20.50 20.25 1,235,300 20.25 (news) GYMB (stock) 28.375 29.50 27.50 428,600 28.625 HAN (stock) 17.50 19.50 17.375 609,200 17.50 HAS (stock) 30.75 31.00 30.25 84,400 30.25 HD (stock) 42.75 43.25 42.625 1,260,300 42.625 HFI (stock) 13.375 13.50 13.25 32,700 13.25 HM (stock) 16.75 16.875 16.375 882,900 16.625 HMY (stock) 25.00 25.25 25.00 215,600 25.25 HSN (stock) 8.75 8.75 8.50 307,700 8.75 HWP (stock) 77.50 78.625 75.375 2,270,700 77.75 I (stock) 83.50 84.25 82.75 568,400 83.25 IBM (stock) 103.625 104.875 103.125 4,370,600 107.00 IDTI (stock) 54.125 55.50 53.875 1,603,300 54.375 IFMX (stock) 28.00 28.75 26.75 3,204,500 26.50 INGR (stock) 11.25 11.25 11.00 202,300 11.125 INTC (stock) 62.9375 65.625 62.875 19,951,500 64.50 INTU (stock) 79.75 80.75 78.75 323,400 80.25 (news) IP (stock) 83.50 84.75 83.125 845,200 84.625 JCP (stock) 48.75 49.75 48.75 449,200 49.75 JNJ (stock) 69.125 69.375 68.375 1,687,000 68.625 KLAC (stock) 82.50 84.25 79.25 589,000 79.375 KM (stock) 15.875 15.875 15.625 2,593,900 15.75 KMAG (stock) 58.25 59.50 57.375 747,900 59.00 KMB (stock) 62.875 63.125 62.50 603,700 63.00 KO (stock) 64.875 65.125 63.875 3,122,700 65.125 KWP (stock) 42.125 42.375 41.375 87,000 42.50 LADF (stock) 13.625 13.875 13.625 22,400 13.75 LDDS (stock) 0.00 0.00 0.00 0 25.875 (no trades) LE (stock) 15.00 15.125 14.75 57,600 14.875 LEAF (stock) 9.00 9.00 8.50 133,400 9.00 LGNT (stock) 41.625 42.50 41.125 655,800 43.625 LOTS (stock) 0.00 0.00 0.00 0 0.00 (no trades) LRCX (stock) 63.25 64.75 63.00 545,700 64.00 LRNG (stock) 34.875 37.00 34.75 327,900 35.00 LSI (stock) 45.50 47.00 44.875 1,537,600 43.75 LTD (stock) 21.75 21.875 21.50 1,787,000 22.375 LUV (stock) 26.25 26.875 26.00 722,700 26.25 (news) MA (stock) 43.75 43.75 43.75 948,600 43.375 MAS (stock) 25.875 26.75 25.375 441,400 26.625 MAT (stock) 28.25 28.25 27.625 511,500 27.875 MCD (stock) 38.25 38.625 37.875 2,247,900 37.875 MCIC (stock) 21.625 21.875 20.875 5,202,500 21.125 MCU (stock) 18.875 19.875 18.875 317,700 19.875 MDR (stock) 24.125 24.125 23.875 100,600 23.625 MEGT (stock) 17.50 18.125 16.75 259,700 16.875 MENT (stock) 18.125 18.125 17.125 540,700 17.25 MER (stock) 55.125 55.375 54.375 723,600 54.50 (news) MMM (stock) 58.875 58.875 58.00 1,019,700 58.875 MO (stock) 74.75 75.125 74.50 1,641,600 75.00 MOB (stock) 100.375 100.625 99.625 1,149,800 99.50 (news) MOT (stock) 75.875 76.50 73.75 4,958,700 73.25 MRK (stock) 50.00 50.125 49.50 3,953,000 49.75 MS (stock) 82.375 82.875 82.25 181,500 82.875 MSFT (stock) 92.00 96.00 91.75 10,024,100 96.125 (news) MSII (stock) 33.50 33.625 33.00 10,100 32.50 MT (stock) 33.875 34.25 33.625 112,700 34.25 MTC (stock) 91.125 91.875 90.875 224,100 91.875 MU (stock) 55.375 57.625 53.375 2,970,800 56.75 MX (stock) 31.25 32.50 31.25 31,500 31.375 MXTR (stock) 4.25 4.25 4.00 1,421,400 4.625 N (stock) 33.125 34.25 33.125 429,600 33.875 NAV (stock) 15.50 15.875 15.50 191,900 16.50 NCDI (stock) 8.625 9.50 7.75 435,900 8.50 NELL (stock) 47.00 48.25 46.75 273,800 48.25 NETG (stock) 28.125 28.50 26.875 586,600 27.125 NKE (stock) 85.875 86.50 85.375 268,600 85.75 NN (stock) 34.875 35.25 34.875 133,700 34.75 NOBE (stock) 42.875 44.50 42.875 665,700 43.875 NOC (stock) 56.125 56.375 55.50 242,000 54.375 (news) NOVL (stock) 18.625 19.125 18.25 8,714,300 18.625 NSM (stock) 27.25 27.625 26.875 1,100,500 27.125 NT (stock) 36.75 36.75 35.875 988,400 35.625 NWK (stock) 30.75 30.75 28.00 418,300 27.875 NYA (index) 296.67001 296.98 0.00 0 294.91 NYV (index) 422.60998 445.22 0.00 0 0.00 OAT (stock) 33.125 33.375 32.875 430,800 33.375 OCTL (stock) 33.25 34.125 33.25 330,100 34.125 OEX (index) 529.48 531.30 0.00 0 533.50 ORCL (stock) 38.4375 39.125 38.00 2,280,700 38.375 OXY (stock) 23.25 23.25 22.875 1,630,700 23.25 P (stock) 34.625 35.00 34.625 635,900 34.375 PAC (stock) 26.875 27.125 26.75 1,133,400 26.00 PBY (stock) 28.125 28.50 28.00 153,000 28.125 PCCW (stock) 18.125 18.75 18.125 1,518,200 18.50 PCG (stock) 29.25 29.375 29.125 638,400 29.25 PCL (stock) 25.25 25.375 25.125 30,100 25.375 PCTL (stock) 56.25 57.25 54.625 535,100 55.25 PE (stock) 27.875 27.875 27.625 423,200 27.625 (news) PG (stock) 66.875 67.375 66.75 1,151,100 67.00 PHG (stock) 50.625 51.25 50.125 434,200 51.375 PIR (stock) 9.50 9.75 9.25 137,700 9.25 PMTC (stock) 51.25 52.25 50.75 292,300 50.75 PPW (stock) 18.00 18.00 17.75 744,100 17.875 PRD (stock) 41.875 42.00 41.50 177,700 42.125 (news) PSTA (stock) 5.25 5.50 5.25 21,700 5.375 PTON (stock) 7.125 7.375 7.00 164,300 7.375 PYRD (stock) 0.00 0.00 0.00 0 0.00 PZL (stock) 46.75 47.125 46.75 85,800 47.00 QKTN (stock) 9.50 9.625 9.25 119,800 9.375 QNTM (stock) 23.25 23.625 22.75 1,427,000 22.875 RBK (stock) 34.125 34.50 34.00 405,900 34.375 RD (stock) 123.50 123.875 123.00 499,800 123.00 RDUS (stock) 9.00 10.25 8.50 1,615,900 10.875 REC (stock) 10.125 10.25 9.75 240,600 9.875 REN (stock) 4.875 5.00 4.50 724,100 4.50 (news) RHR (stock) 14.50 14.625 14.375 43,000 14.50 RN (stock) 28.00 28.125 27.75 1,453,500 27.75 RNBO (stock) 25.00 25.50 24.50 56,400 24.875 ROUS (stock) 20.25 20.50 20.00 184,600 20.50 RYC (stock) 37.625 37.75 36.875 142,900 36.625 S (stock) 33.50 34.00 33.125 3,817,900 34.125 SALD (stock) 9.6875 10.00 9.50 36,800 10.125 SBC (stock) 47.875 48.625 47.50 904,100 48.625 SBUX (stock) 37.25 37.75 34.875 1,428,100 35.75 SCIS (stock) 24.25 24.875 24.00 1,188,800 24.125 SCOC (stock) 5.875 6.00 5.75 40,800 5.875 SEG (stock) 41.25 42.75 41.25 673,100 41.375 SFE (stock) 41.00 41.00 40.375 32,400 41.375 SGI (stock) 40.625 41.125 40.625 663,400 41.00 SGP (stock) 45.00 45.125 44.50 802,900 44.50 SIGM (stock) 5.875 6.125 5.875 32,400 5.875 SIII (stock) 38.00 40.625 37.375 1,387,600 39.00 SK (stock) 15.625 15.875 15.625 106,200 15.625 SLB (stock) 67.125 67.375 65.50 1,884,200 65.50 SLR (stock) 37.00 37.375 36.75 54,800 37.00 SMSC (stock) 17.625 19.00 17.625 428,400 18.50 SNPS (stock) 58.25 60.25 58.00 256,500 60.50 SPCO (stock) 3.50 3.50 3.25 50,800 3.25 SPX (index) 553.60998 553.67 0.00 0 553.53 SQNT (stock) 22.00 22.125 20.875 4,018,100 21.00 SRA (stock) 26.75 26.875 26.625 68,600 27.25 SSAX (stock) 21.25 21.375 20.875 201,700 20.875 STK (stock) 24.375 24.875 24.125 488,000 24.50 STRM (stock) 52.125 53.25 51.75 932,600 52.625 SUNW (stock) 41.75 43.625 41.625 3,410,000 43.375 SUP (stock) 34.625 34.875 34.125 67,500 34.50 SVGI (stock) 44.375 44.625 43.50 370,900 41.75 SVM (stock) 27.00 27.00 26.75 26,800 27.00 SYBS (stock) 34.00 34.75 33.25 2,745,500 34.50 SYMC (stock) 24.125 24.625 23.875 477,900 24.50 SYQT (stock) 14.75 15.25 14.00 729,500 14.00 T (stock) 53.50 53.875 53.125 5,256,200 53.875 (news) TAN (stock) 56.25 56.25 55.00 483,200 55.50 TCOMA (stock) 23.75 24.25 23.00 3,675,900 23.125 TDM (stock) 12.50 12.50 12.125 2,129,600 12.375 TE (stock) 21.625 22.00 21.625 153,400 21.875 TEK (stock) 48.75 48.875 48.375 76,700 48.50 TELC (stock) 12.25 12.25 11.625 69,800 12.00 THDO (stock) 12.25 12.50 11.875 435,800 12.00 TICK (index) 237.00 474.00 0.00 0 0.00 TLAB (stock) 44.875 45.50 43.50 1,597,900 43.50 TMX (stock) 34.75 35.25 34.00 6,209,900 33.625 TOY (stock) 28.75 28.875 27.625 1,137,100 28.875 TRAN (index) 1852.79 1868.16 0.00 0 1837.4200 TRB (stock) 62.25 62.50 61.75 236,800 63.00 TRIN (index) 1.40 2.00 0.00 0 0.00 TRMB (stock) 27.75 28.25 27.50 56,200 28.00 TRW (stock) 77.625 78.25 77.625 104,200 78.375 TSNG (stock) 8.75 8.875 8.25 246,200 8.375 TTC (stock) 28.875 29.00 28.75 8,700 28.75 TWX (stock) 42.625 42.75 41.75 749,900 41.75 (news) TX (stock) 65.125 65.75 64.875 557,500 65.625 TXN (stock) 143.75 146.00 141.75 1,669,000 145.00 TYX (index) 69.48000 70.33999 0.00 0 68.79 UAL (stock) 142.875 143.50 141.50 136,500 141.625 UK (stock) 36.50 36.875 35.875 417,900 36.75 USG (stock) 24.125 24.50 23.75 359,600 24.50 (news) USS (stock) 24.50 25.125 24.125 1,849,400 24.75 UTII (stock) 12.625 12.75 12.00 41,200 12.25 UTIL (index) 201.55 0.00 201.22 0 201.49 UTX (stock) 79.25 80.00 78.75 481,900 79.375 VAR (stock) 52.875 53.375 52.625 159,500 52.625 VFIC (stock) 26.25 26.75 25.75 228,800 25.625 VFINX (index) 52.20 52.27 0.00 0 52.49 VGSTX (index) 14.43 14.46 0.00 0 14.53 VIA (stock) 50.25 50.875 48.375 286,700 48.25 VIEW (stock) 12.625 12.875 12.50 145,600 12.50 VLSI (stock) 27.625 27.75 25.875 3,614,800 26.6875 VPMCX (index) 25.42 25.52 0.00 0 25.31 VTSS (stock) 8.50 8.75 8.25 200,200 9.125 VWINX (index) 19.19000 19.23 0.00 0 19.13 WAG (stock) 51.50 51.625 50.50 230,700 50.625 WBB (stock) 21.50 21.75 21.375 17,700 21.625 WDC (stock) 17.125 17.875 17.00 650,600 17.625 WEN (stock) 18.125 18.25 18.00 235,300 18.00 WFC (stock) 179.25 181.25 179.125 153,200 181.375 WLM (stock) 27.75 27.75 27.25 22,600 27.375 WMT (stock) 27.50 27.50 27.25 5,458,400 27.25 WSAU (stock) 22.00 22.75 22.00 94,700 22.00 (news) WSX (index) 374.13 374.79 0.00 0 371.54 WWTK (stock) 4.125 4.375 3.875 48,700 4.375 WX (stock) 13.00 13.125 12.625 8,417,200 13.125 (news) WY (stock) 46.75 47.875 46.375 866,400 47.875 WYL (stock) 33.75 34.375 33.25 47,700 33.375 XAU (index) 122.54 0.00 121.75 0 126.70 XIRC (stock) 9.875 10.125 9.875 110,300 10.00 XLGX (stock) 29.625 30.25 29.00 107,400 29.50 XLNX (stock) 108.875 110.50 106.00 792,100 107.625 XMI (index) 483.1998 0.00 0.00 0 483.92 XNET (stock) 16.75 18.25 16.75 34,000 17.00 XON (stock) 73.25 73.50 72.375 3,023,300 73.125 XRX (stock) 116.00 117.00 114.75 267,900 116.625 Z (stock) 15.625 15.625 15.375 637,400 15.50 ZCAD (stock) 3.875 3.875 3.5625 119,300 3.6875 DJIA (index) 4641.54 0.00 4641.54 0 4484.5097 ----- End Included Message -----