Closing June 26,2002
Dow 9,120.11 -6.71 (-0.07%)
Nasdaq 1,429.33 +5.34 (+0.38%)
S&P 500 973.52 -2.61 (-0.27%)
10-Yr Bond 4.707% -0.134
NYSE Volume 1,990,276,000
Nasdaq Volume 2,060,320,000
COMPX Day's Range
1,375.53 - 1,436.57
Touched Sept/Oct 2001 low today, but other indices have
already broken those lows. Gap open at 1380 due to WCOM
accounting problem statement. It managed to re-bound from
there to slowly rise to 1400. It traded the 1400 level for
most of the morning, till it final broke up to the 1420
level during the lunch break. It then sold off till the
Fed annoucement when it rallied in the afternoon to
close at the high of the day and just above the 1420
resistance level.
Wireless was strong for some reason after being weak most
of the morning.
We got the bounce on INTC, MSFT and ORCL, but CSCO and AMAT did not bounce. Given the weighting on the COMPX, the
COMPX can't go far without them.
Consumer Products 7 +0.2% Edit Delete Compare
Days Short Less than 1.75 21 -1.1% Edit Delete Compare
BOP Divergence 12 +2.0% Edit Delete Compare
RETAIL 11 -0.6% Edit Delete Compare
DSL 9 -5.4% Edit Delete Compare
DWDM 20 -3.5% Edit Delete Compare
Low pSR Energy Stocks 12 -0.3% Edit Delete Compare
Carriers1 7 -4.5% Edit Delete Compare
Telecom Construction1 5 -2.2% Edit Delete Compare
networkers1 9 -1.8% Edit Delete Compare
Contract Manufacturers 6 -2.8% Edit Delete Compare
Telecom Equipment 19 -1.8% Edit Delete Compare
Tier 2, D-WDM 16 -1.8% Edit Delete Compare
Broadband Cable 1 8 +0.3% Edit Delete Compare
DOW 10 -0.3% Edit Delete Compare
Internet Security 20 -0.5% Edit Delete Compare
Biotechs 9 +1.8% Edit Delete Compare
CHIP EQUIPMENT 13 +1.8% Edit Delete Compare
CHIPS1 23 +1.4% Edit Delete Compare
Clint's Financials 40 -1.1% Edit Delete Compare
Genomics 9 +3.5% Edit Delete Compare
Incubators 8 -4.8% Edit Delete Compare
Internet Sector 14 -4.9% Edit Delete Compare
Flat Panel Displays 7 -0.7% Edit Delete Compare
E-Gaming stocks 8 +1.1% Edit Delete Compare
Drug Stocks 15 +1.6% Edit Delete Compare
RTS Biotechs 13 +0.6% Edit Delete Compare
Gigabit 23 -0.7% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.1% Edit Delete Compare
Storage 9 -1.8% Edit Delete Compare
M.L. Picks 23 -1.7% Edit Delete Compare
HOLDERS 12 -0.2% Edit Delete Compare
4 Q's of cash 20 -0.9% Edit Delete Compare
Carriers 10 -5.3% Edit Delete Compare
Wireless 6 +4.0% Edit Delete Compare
Real Estate Related 7 -0.4% 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 Jun 26 16.55 -0.59 -3.44% 9,988,800 16.55 16.56 5,613,681 15.98 - 17.29 14.68 - 26.17 27.58
DELL Jun 26 24.51 +0.89 +3.77% 32,761,300 24.42 24.50 20,880,818 22.30 - 24.562 16.01 - 30.52 53.26
GTW Jun 26 4.35 -0.06 -1.36% 2,227,600 N/A N/A 994,772 4.24 - 4.56 4.24 - 16.55 N/A
HPQ Jun 26 14.82 -0.17 -1.13% 14,681,700 N/A N/A 12,159,863 14.00 - 15 12.50 - 29.16 31.53
IBM Jun 26 70.05 +1.37 +2.00% 11,544,200 N/A N/A 9,051,227 66.10 - 70.59 67.25 - 126.39 17.28
LXK Jun 26 51.34 -0.71 -1.36% 2,463,300 N/A N/A 1,273,272 50.25 - 51.45 41.20 - 67.83 25.93
INTC Jun 26 18.61 +0.30 +1.64% 85,036,400 18.62 18.64 48,760,772 17.45 - 18.891 18.30 - 36.78 71.62
AMD Jun 26 8.97 +0.72 +8.59% 8,490,900 N/A N/A 5,470,227 8.00 - 9.24 7.69 - 30.20 N/A
SUNW Jun 26 4.711 -0.35 -6.84% 105,711,400 4.76 4.77 73,184,454 4.55 - 4.916 5.02 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
<b?AKLM Jun 26 4.09 -0.34 -7.57% 3,037,800 4.09 4.35 1,464,318 4 - 4.42 2.08 - 6.25 14.31
ATVI Jun 26 27.92 -0.69 -2.41% 1,673,800 27.75 28.06 1,876,636 27.15 - 28.03 15.0733 - 35.10 31.72
EIDSY Jun 26 1.81 -0.10 -5.24% 36,500 2.00 4.00 13,818 1.81 - 2 1.65 - 4.30 N/A
THQI Jun 26 30.23 +0.50 +1.68% 900,200 29.30 31.37 1,122,272 28.38 - 30.50 24.40 - 43.40 28.58
ERTS Jun 26 63.75 +1.65 +2.65% 3,294,200 63.67 64.19 3,036,363 60.65 - 63.82 40.99 - 66.92 90.14
ITWO Jun 26 1.50 +0.02 +1.34% 7,977,100 1.45 1.52 5,771,500 1.298 - 1.53 1.40 - 20.29 N/A
NVDA Jun 26 20.07 -1.15 -5.43% 17,238,700 20.40 20.45 11,003,227 18.25 - 20.78 21.03 - 72.66 14.83
ATYT Jun 26 6.40 -0.03 -0.45% 4,186,300 6.50 7.04 1,545,500 6.08 - 6.67 5.58 - 15.65 N/A
TTWO Jun 26 19.05 +0.91 +5.00% 986,300 18.55 19.45 1,063,409 17.50 - 19.20 6.44 - 27.05 18.02
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jun 26 35.67 -0.65 -1.79% 6,062,500 N/A N/A 4,727,500 34.79 - 36.10 24.20 - 44.91 34.30
BAC Jun 26 67.45 -2.47 -3.53% 11,196,800 N/A N/A 5,816,181 66.82 - 68.95 50.25 - 77.09 15.32
BK Jun 26 32.71 -0.85 -2.53% 3,445,900 N/A N/A 2,548,636 32.05 - 33.23 29.75 - 51.00 18.27
C Jun 26 37.00 -2.07 -5.29% 42,175,700 N/A N/A 13,185,318 36.00 - 38.15 34.51 - 53.73 13.33
LEH Jun 26 59.66 -0.17 -0.28% 3,366,600 N/A N/A 2,481,772 57.70 - 59.66 43.50 - 78.25 16.21
MWD Jun 26 41.25 -0.66 -1.57% 6,062,900 N/A N/A 5,220,681 39.80 - 41.50 35.75 - 65.30 14.18
ONE Jun 26 37.02 -0.46 -1.23% 6,335,700 N/A N/A 3,125,454 35.61 - 37.10 27.00 - 42.88 14.46
SCH Jun 26 11.30 0.00 0.00% 4,954,300 N/A N/A 4,573,045 10.94 - 11.45 8.13 - 19.00 226.00
LEH Jun 26 59.66 -0.17 -0.28% 3,366,600 N/A N/A 2,481,772 57.70 - 59.66 43.50 - 78.25 16.21
JPM Jun 26 31.49 -1.65 -5.01% 19,127,400 N/A N/A 7,695,045 30.15 - 31.98 26.70 - 46.35 44.69
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jun 26 27.08 +0.82 +3.11% 21,877,500 27.20 27.25 15,288,636 24.496 - 27.30 24.63 - 68.87 N/A
RFMD Jun 26 6.75 +0.39 +6.06% 8,381,600 6.81 6.85 6,705,000 5.67 - 6.76 6.35 - 32.53 N/A
NOK Jun 26 13.42 +0.95 +7.69% 22,145,900 N/A N/A 12,549,909 12.12 - 13.42 11.60 - 27.06 32.44
ERICY Jun 26 1.50 +0.01 +0.66% 17,377,700 1.43 1.54 15,731,318 1.30 - 1.51 1.29 - 6.24 N/A
PWAV Jun 26 7.80 +0.38 +5.12% 1,356,300 7.46 7.80 2,284,409 6.92 - 7.82 6.60 - 21.30 N/A
KOPN Jun 26 6.10 +0.05 +0.83% 882,400 5.99 6.33 636,772 5.40 - 6.17 5.95 - 19.05 N/A
TQNT Jun 26 6.14 +0.05 +0.83% 1,841,800 6.15 6.20 1,731,954 5.61 - 6.20 6.00 - 25.90 N/A
CMVT Jun 26 9.65 -0.10 -1.03% 5,422,000 9.27 10.44 3,267,272 9.41 - 9.73 9.37 - 59.4609 N/A
OPWV Jun 26 4.72 -0.27 -5.49% 1,729,300 4.61 4.80 2,319,000 4.50 - 4.98 4.50 - 35.20 N/A
DSPG Jun 26 18.61 +0.15 +0.81% 163,700 17.82 19.31 236,772 17.75 - 18.63 16.30 - 26.48 27.41
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jun 26 2.15 -0.08 -3.52% 7,340,000 2.15 2.20 5,473,500 1.95 - 2.20 1.85 - 7.22 N/A
ADTN Jun 26 19.18 +0.15 +0.79% 398,300 18.34 19.42 206,272 18.22 - 19.46 17.85 - 29.75 41.70
ALA Jun 26 7.63 -0.92 -10.76% 4,427,000 N/A N/A 1,076,000 7.11 - 8.00 8.23 - 21.51 N/A
AVCI Jun 26 1.04 -0.07 -6.31% 870,900 0.90 1.08 312,636 0.981 - 1.09 1.10 - 9.60 N/A
CIEN Jun 26 3.73 -0.19 -4.94% 9,510,800 3.70 3.76 9,501,727 3.60 - 3.882 3.78 - 43.15 N/A
CORV Jun 26 0.71 -0.07 -8.97% 1,757,900 0.71 0.73 2,363,681 0.68 - 0.79 0.73 - 4.63 N/A
DIGL Jun 26 2.50 -0.25 -9.09% 186,000 2.51 2.80 269,318 2.49 - 2.75 2.35 - 38.50 N/A
DITC Jun 26 2.96 -0.07 -2.32% 100,300 2.49 2.96 187,045 2.80 - 2.98 2.38 - 7.70 N/A
DSPG Jun 26 18.61 +0.15 +0.81% 163,700 17.82 19.31 236,772 17.75 - 18.63 16.30 - 26.48 27.41
FIBR Jun 26 1 +0.02 +2.04% 246,500 0.95 1.02 189,545 0.83 - 1.04 0.61 - 12.94 N/A
LU Jun 26 1.58 -0.32 -16.24% 77,196,400 N/A N/A 28,232,590 1.52 - 1.77 1.96 - 8.75 N/A
MRVC Jun 26 1.23 +0.02 +1.65% 358,800 1.15 1.32 426,500 1.12 - 1.25 0.95 - 9.55 N/A
NT Jun 26 1.47 -0.14 -8.70% 52,710,200 N/A N/A 26,570,272 1.31 - 1.51 1.40 - 9.36 N/A
ONIS Jun 21 2.80 +0.10 +3.70% 600,000 2.71 2.98 1,045,181 2.65 - 2.849 2.65 - 28.96 N/A
RSTN Jun 26 2.54 -0.22 -7.97% 1,275,900 2.58 2.70 2,177,727 2.453 - 2.75 2.17 - 21.10 N/A
SONS Jun 26 1.57 -0.04 -2.50% 1,422,700 1.56 1.61 4,921,363 1.44 - 1.63 1.29 - 26.00 N/A
TELM Jun 26 0.71 -0.12 -13.79% 3,964,900 0.70 0.75 797,590 0.70 - 0.85 0.85 - 19.70 N/A
TLAB Jun 26 5.78 -0.58 -9.13% 11,433,400 5.58 5.88 4,539,181 5.54 - 6.04 6.03 - 19.50 N/A
SCMR Jun 26 3.49 -0.09 -2.51% 1,382,700 3.46 3.80 1,086,772 3.30 - 3.50 3.00 - 9.35 N/A
TXCC Jun 26 0.72 -0.04 -5.41% 1,079,200 0.67 0.74 1,589,181 0.65 - 0.74 0.61 - 11.10 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jun 26 12.05 -0.15 -1.23% 360,200 N/A N/A 237,000 11.60 - 12.17 10.52 - 23.57 15.25
MTZ Jun 26 7.38 -0.37 -4.77% 487,300 N/A N/A 114,363 7.35 - 7.75 3.98 - 15.42 N/A
UTSI Jun 26 19.49 +0.92 +4.95% 1,061,200 18.61 20.00 1,105,000 17.45 - 19.53 12.98 - 35.66 33.62
WFII Jun 26 4.70 +0.08 +1.75% 111,400 4.23 9.20 173,363 4.40 - 4.70 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jun 26 15.54 -0.34 -2.14% 276,000 N/A N/A 253,363 15.08 - 16.00 12.50 - 19.80 N/A
BLS Jun 26 30.25 +0.82 +2.79% 7,754,400 N/A N/A 4,187,090 28.00 - 30.75 28.52 - 42.95 20.17
WCOM Ticker symbol has changed to: WCOME.
Q Jun 26 1.79 -2.21 -52.74% 86,038,896 N/A N/A 10,004,181 1.20 - 3.00 4.00 - 31.95 N/A
NXTL Jun 26 3.10 -0.23 -6.93% 21,793,000 3.05 3.08 16,813,090 2.50 - 3.17 3.07 - 18.40 N/A
T Jun 26 9.62 -0.49 -4.90% 34,872,400 N/A N/A 18,453,545 9.25 - 9.95 9.31 - 23.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jun 26 13.43 -0.04 -0.30% 123,598,096 13.42 13.45 66,108,909 12.39 - 13.74 11.04 - 21.92 89.40
JNPR Jun 26 5.13 -1.09 -17.33% 33,300,500 5.17 5.20 14,031,863 4.70 - 5.71 6.16 - 32.50 N/A
EXTR Jun 26 8.70 +0.38 +4.51% 6,206,800 8.62 8.86 3,745,545 7.79 - 9.10 5.85 - 32.07 N/A
FDRY Jun 26 6.03 -0.43 -6.83% 2,662,400 6.00 6.06 1,508,727 5.80 - 6.44 4.74 - 22.51 N/A
MRVL Jun 26 20.87 0.00 0.00% 3,985,800 20.90 21.40 3,347,590 20.02 - 22.07 12.51 - 46.24 N/A
LNOP Jun 26 5.66 -0.43 -7.11% 80,600 5.14 6.29 155,727 5.02 - 5.85 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jun 26 18.99 -0.65 -3.28% 43,593,500 19.10 19.15 26,302,863 18.09 - 19.47 13.295 - 27.95 1,915.00
ASYS Jun 26 5.039 +0.009 +0.18% 4,700 4.41 5.63 7,000 4.80 - 5.05 4.15 - 10.00 9.69
NVLS Jun 26 32.91 +1.28 +4.03% 12,233,700 33.14 33.30 9,031,000 29.69 - 33.05 25.37 - 57.51 73.40
LRCX Jun 26 17.50 +0.1897 +1.10% 2,356,900 17.25 17.64 2,765,909 16.63 - 17.74 14.73 - 30.80 N/A
KLAC Jun 26 43.61 +0.46 +1.06% 21,201,900 43.77 43.86 12,680,363 41.41 - 43.96 28.61 - 70.58 28.67
KLIC Jun 26 11.63 +0.45 +4.03% 987,000 11.32 12.10 1,097,363 10.68 - 11.76 8.16 - 21.67 N/A
NVLS Jun 26 32.91 +1.28 +4.03% 12,233,700 33.14 33.30 9,031,000 29.69 - 33.05 25.37 - 57.51 73.40
SLAB Jun 26 25.51 +2.25 +9.72% 1,917,700 25.25 25.83 931,636 21.39 - 25.74 10.23 - 41.24 N/A
MU Jun 26 19.00 -0.75 -3.80% 18,255,300 N/A N/A 8,401,727 16 - 19.00 16.39 - 44.99 N/A
TER Jun 26 24.85 +1.05 +4.41% 2,391,300 N/A N/A 2,946,590 22.81 - 24.85 18.43 - 40.20 N/A
VECO Jun 26 22.15 -0.09 -0.41% 657,000 21.21 22.64 597,909 21.43 - 22.59 19.90 - 41.85 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jun 26 4.03 -0.32 -7.24% 8,884,900 4.04 4.10 7,234,136 3.90 - 4.24 4.35 - 19.69 N/A
AMKR Jun 26 5.21 +1.38 +35.38% 4,169,100 5.20 5.49 1,546,863 3.75 - 5.60 3.62 - 24.79 N/A
BRCM Jun 26 18.43 +0.13 +0.70% 16,826,900 18.76 18.80 12,048,045 17.06 - 18.55 18.40 - 53.35 N/A
CREE Jun 26 12.16 +0.98 +8.29% 1,585,600 12.20 12.78 1,401,636 11.13 - 12.18 10.35 - 33.32 N/A
CCMP Jun 26 40.54 +2.131 +5.55% 1,933,400 40.30 40.75 1,383,681 36.76 - 40.75 38.02 - 87.46 29.17
EMKR Jun 26 4.26 +0.32 +8.12% 161,500 3.25 5.14 169,863 3.60 - 4.39 3.90 - 31.00 N/A
MSCC Jun 26 7.43 -0.16 -2.11% 1,112,500 6.71 7.49 754,818 6.95 - 7.64 7.33 - 40.10 20.64
PMCS Jun 26 8.91 -0.19 -2.07% 12,223,500 8.95 9.05 6,455,727 8.40 - 9.06 9.18 - 38.764 N/A
RMBS Jun 26 3.33 +0.06 +1.75% 1,793,700 3.40 3.50 865,318 3.08 - 3.52 3.23 - 12.50 16.57
VTSS Jun 26 2.59 +0.15 +5.77% 4,582,300 2.65 2.81 4,279,772 2.30 - 2.60 2.60 - 23.35 N/A
MCHP Jun 26 27.17 +2.37 +8.94% 4,593,600 27.15 28.30 3,138,909 24.80 - 27.40 15.90 - 33.99 64.20
ALTR Jun 26 13.68 -0.04 -0.29% 11,465,600 13.67 13.91 8,428,136 12.70 - 14.02 13.53 - 33.598 N/A
XLNX Jun 26 24.19 +1.27 +5.48% 15,325,700 24.21 24.79 10,309,318 22 - 24.38 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jun 26 1.71 -0.09 -5.26% 496,400 1.62 1.66 323,045 1.57 - 1.78 1.66 - 10.50 N/A </b.
JDSU Jun 26 2.289 -0.18 -7.03% 30,916,900 2.36 2.38 20,672,454 2.24 - 2.48 2.50 - 13.60 N/A
NUFO Jun 26 3 +0.05 +1.66% 457,200 2.94 3.22 360,727 2.71 - 3.05 2.10 - 8.58 N/A
GLW Jun 26 3.23 -0.54 -14.25% 17,464,300 N/A N/A 6,912,500 2.80 - 3.55 3.57 - 17.08 N/A
NEWP Jun 26 15.24 +0.31 +2.08% 816,600 15.04 16.13 790,000 14.21 - 15.36 11.91 - 28.91 N/A
OCCF Jun 26 0.44 -0.04 -8.33% 825,700 0.38 0.45 228,681 0.35 - 0.50 0.39 - 10.43 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jun 26 15.85 +1.03 +6.71% 8,278,000 15.98 16.09 6,926,545 14.68 - 15.93 5.51 - 20.40 N/A
AOL Jun 26 13.63 -1.65 -10.71% 61,813,300 N/A N/A 22,933,863 12.90 - 14.92 14.56 - 53.84 N/A
DCLK Jun 26 6.15 -0.11 -1.76% 1,354,100 5.75 6.15 1,431,590 5.89 - 6.40 5.23 - 14.23 N/A
FMKT Jun 26 13.10 +0.52 +4.06% 1,063,100 13.10 13.43 1,271,000 12.05 - 13.25 8.90 - 29.09 N/A
FON Jun 26 10.10 -1.19 -10.54% 11,587,800 N/A N/A 4,480,272 8.80 - 10.50 10.00 - 24.60 N/A
MERQ Jun 26 23.47 -1.05 -4.31% 6,426,500 23.59 23.83 4,861,727 22.60 - 24.25 18.00 - 63.47 137.06
RNWK Jun 26 4.29 -1.17 -26.17% 1,636,000 3.65 3.70 917,454 4 - 4.38 3.26 - 12.63 N/A
YHOO Jun 26 14.18 +0.48 +3.50% 13,544,400 14.15 14.20 8,545,954 12.82 - 14.70 8.02 - 21.35 N/A
EBAY Jun 26 60.63 +0.47 +0.78% 11,152,900 60.90 61.00 5,836,500 58.21 - 61.80 40.48 - 72.74 148.32
PYPL Jun 26 19.31 -1.70 -8.10% 997,800 19.15 21.95 577,272 19.06 - 21 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 26 9.10 +0.01 +0.11% 9,403,800 9.16 9.17 10,087,727 8.54 - 9.39 8.30 - 33.60 N/A
MSFT Jun 26 54.13 +1.15 +2.17% 56,093,500 54.05 54.10 34,707,681 51.05 - 54.39 47.50 - 76.15 45.08
ITWO Jun 26 1.50 +0.02 +1.34% 7,977,100 1.45 1.52 5,771,500 1.298 - 1.53 1.40 - 20.29 N/A </b.
DSPG Jun 26 18.61 +0.15 +0.81% 163,700 17.82 19.31 236,772 17.75 - 18.63 16.30 - 26.48 27.41
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jun 26 17.29 -0.64 -3.51% 18,760,800 17.50 17.61 15,872,909 16.50 - 18 12.60 - 45.10 N/A
EMC Jun 26 6.79 +0.15 +2.31% 14,766,100 N/A N/A 17,291,863 5.85 - 6.80 6.05 - 31.98 N/A
ELX Jun 26 21.02 -1.35 -6.25% 5,617,000 N/A N/A 8,605,363 20.59 - 21.60 8.40 - 48.17 N/A
JNIC Jun 26 2.87 -0.13 -4.35% 691,000 1.83 3.93 278,863 2.75 - 2.94 2.93 - 15.50 N/A
MCDT Jun 26 7.81 +0.13 +1.68% 592,000 7.75 8.49 N/A 7.30 - 7.86 6.00 - 34.68 N/A
NTAP Jun 26 11.69 +0.29 +2.52% 8,784,100 11.78 11.93 8,350,545 10.41 - 11.81 6.00 - 27.95 1,178.00
QLGC Jun 26 36.20 -0.80 -2.14% 20,709,900 36.58 36.68 10,138,636 34.68 - 36.70 17.21 - 66.16 49.53
VRTS Jun 26 18.83 +0.32 +1.71% 15,731,800 18.97 19.10 13,638,090 17.93 - 19.39 17.30 - 69.90 N/A
STOR Jun 26 1.37 +0.07 +5.34% 737,600 1.32 1.38 948,454 1.24 - 1.39 1.20 - 17.86 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jun 26 1.50 -0.08 -5.03% 12,751,500 1.50 1.51 11,813,545 1.40 - 1.58 1.11 - 6.50 N/A
RIMM Jun 26 11.53 +0.30 +2.63% 2,076,500 11.40 12.20 2,447,181 10.75 - 11.58 10.60 - 33.50 N/A
GNSS Jun 26 7.72 -0.20 -2.45% 1,692,500 7.75 7.90 3,241,045 7.26 - 7.94 7.59 - 74.90 10.74
ESST Jun 26 17.11 +0.97 +6.01% 3,689,000 17.11 17.40 2,819,590 14.74 - 17.67 5.89 - 25.99 26.34
DVID Jun 26 1.42 -0.16 -10.13% 2,500 1.11 1.74 41,181 1.42 - 1.60 0.98 - 6.99 N/A
BBY Jun 26 35.81 +1.39 +4.04% 5,244,400 N/A N/A 3,107,272 33.50 - 36.60 26.68 - 53.7466 19.68
ELBO Jun 26 29.28 -1.02 -3.37% 663,700 28.29 29.96 400,636 28.75 - 30.29 23.43 - 44.54 36.15
HLYW Jun 26 20.39 -0.343 -1.66% 766,600 19.50 20.50 732,136 19.42 - 20.499 6.50 - 20.88 8.71
MVSN Jun 26 12.49 -0.09 -0.72% 1,438,200 11.69 13.70 779,772 12.24 - 13.20 11.66 - 72.25 34.69
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jun 26 4.56 -0.121 -2.57% 938,900 4.35 4.64 1,511,545 4.45 - 4.73 4.31 - 17.68 N/A
GSPN Jun 26 3.47 -0.36 -10.37% 870,700 3.39 3.60 2,692,954 3.30 - 3.57 3.08 - 19.00 N/A
HLIT Jun 26 2.99 -0.05 -1.69% 998,100 2.90 3.04 1,141,818 2.60 - 3.02 2.95 - 17.30 N/A
TERN Jun 26 1.19 -0.02 -1.65% 883,000 1.05 1.19 1,388,681 1.05 - 1.20 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jun 26 8.30 +0.47 +5.97% 1,415,000 8.00 8.30 762,954 7.10 - 8.36 3.78 - 14.50 N/A
SNDK Jun 26 11.44 +1.30 +13.00% 2,289,700 11.30 11.44 1,413,272 9.60 - 11.80 8.61 - 27.94 N/A
FLSH Jun 26 7.929 +0.089 +1.14% 146,200 7.71 8.99 108,772 7.35 - 7.98 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jun 26 7.92 -0.65 -7.51% 15,659,400 7.94 8.00 10,421,909 7.65 - 8.55 7.94 - 29.99 N/A
JBL Jun 26 19.06 -0.40 -2.06% 2,502,500 N/A N/A 1,952,363 18.51 - 19.78 14.00 - 34.90 90.76
MWAV Jun 26 3.7838 +0.0038 +0.10% 7,600 0.01 5.47 11,363 3.685 - 3.90 3.55 - 8.16 8.23
SANM Jun 26 6.22 +0.06 +0.95% 8,592,000 6.20 6.41 8,084,818 5.75 - 6.30 6.18 - 25.65 N/A
SLR Jun 26 5.21 -0.14 -2.62% 5,359,900 N/A N/A 6,585,772 4.80 - 5.23 5.05 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 26 9.10 +0.01 +0.11% 9,403,800 9.16 9.17 10,087,727 8.54 - 9.39 8.30 - 33.60 N/A
SAP Jun 26 22.92 +0.24 +1.06% 1,456,200 N/A N/A 1,400,863 21.50 - 23.09 21.25 - 39.04 60.32
ORCL Jun 26 9.17 +0.52 +5.98% 76,641,800 9.17 9.19 46,651,909 8.15 - 9.50 7.251 - 20.02 23.64
MSFT Jun 26 54.13 +1.15 +2.17% 56,093,500 54.05 54.10 34,707,681 51.05 - 54.39 47.50 - 76.15 45.08
PSFT Jun 26 14.77 -0.75 -4.81% 11,821,300 14.85 15.00 9,069,636 14.60 - 15.93 15.50 - 51.00 23.95
ITWO Jun 26 1.50 +0.02 +1.34% 7,977,100 1.45 1.52 5,771,500 1.298 - 1.53 1.40 - 20.29 N/A
NET Jun 26 18.09 -0.67 -3.57% 2,629,500 N/A N/A 2,648,409 17.15 - 18.65 10.11 - 30.50 N/A
CHKP Jun 26 13 +0.61 +4.69% 7,743,700 13.11 13.27 7,535,227 12 - 13.50 12.74 - 54.24 11.54
SEBL Jun 26 13.97 +0.45 +3.30% 16,712,200 13.91 14.10 17,183,272 12.83 - 14.20 12.24 - 50.908 30.65
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jun 26 40.81 -0.21 -0.52% 19,037,700 40.37 40.85 13,106,318 39 - 41.49 36.731 - 69.00 37.80
BGEN Jun 26 40.94 -0.37 -0.92% 4,247,600 40.85 41.50 4,741,863 39 - 41.54 38.36 - 62.80 22.36
JNJ Jun 26 54.14 +0.72 +1.35% 10,231,300 N/A N/A 7,436,272 52.00 - 54.70 49.13 - 65.89 28.01
LLY Jun 26 58.11 +0.88 +1.54% 2,952,800 N/A N/A 3,440,272 55.79 - 58.87 56.41 - 84.30 24.01
MRK Jun 26 50.33 +1.25 +2.55% 8,979,600 N/A N/A 6,752,136 47.60 - 50.75 47.60 - 71.50 16.02
IMNX Jun 26 21.97 -0.22 -1.01% 6,844,200 21.95 22.25 5,408,772 20.941 - 22.20 13.85 - 31.45 12.87
PFE Jun 26 35.00 +1.42 +4.23% 18,270,700 N/A N/A 14,028,363 32.90 - 35.28 32.75 - 44.04 27.13
SGP Jun 26 24.65 +1.20 +5.12% 8,052,800 N/A N/A 7,186,681 22.65 - 24.71 22.80 - 40.00 18.26
WYE Jun 26 51.70 +1.50 +2.99% 7,143,300 N/A N/A 3,998,500 49.20 - 51.99 49.00 - 66.51 30.06
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jun 26 10.13 -1.09 -9.71% 373,600 9.46 10.73 233,454 10.06 - 11.06 4.95 - 17.34 N/A
DIS Jun 26 19.02 -0.21 -1.09% 9,860,700 N/A N/A 6,505,772 18.60 - 19.19 15.50 - 29.19 34.58
TMCS Jun 26 18.15 -0.49 -2.63% 1,378,900 17.14 18.60 984,090 17.45 - 18.20 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jun 26 64.85 -1.20 -1.82% 2,873,700 N/A N/A 2,402,681 63.90 - 65.70 40.10 - 77.75 16.67
TYC Jun 26 11.97 -1.55 -11.44% 54,756,200 N/A N/A 34,965,909 11.18 - 12.94 8.25 - 60.09 4.43
AA Jun 26 31.35 +0.21 +0.67% 4,301,600 N/A N/A 3,302,954 30.45 - 31.55 27.36 - 42.00 38.70 |
