Closing June 28,2002
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 449403
TOTAL EQUITY PUT VOLUME : 248926
TOTAL VOLUME : 698329
EPC=0.55
The resulting 0.860 put/call ratio has the 21-day moving
average approaching the September peak, currently standing at 0.750.
COMPX Day's Range
1,412.96 - 1,459.41
Consumer Products 7 +2.7% Edit Delete Compare
Days Short Less than 1.75 21 +1.1% Edit Delete Compare
BOP Divergence 12 +2.9% Edit Delete Compare
RETAIL 11 +2.8% Edit Delete Compare
DSL 9 -1.3% Edit Delete Compare
DWDM 20 +7.1% Edit Delete Compare
Low pSR Energy Stocks 12 +1.6% Edit Delete Compare
Carriers1 7 +5.8% Edit Delete Compare
Telecom Construction1 5 -2.1% Edit Delete Compare
networkers1 9 +5.6% Edit Delete Compare
Contract Manufacturers 6 +3.9% Edit Delete Compare
Telecom Equipment 19 +2.4% Edit Delete Compare
Tier 2, D-WDM 16 +4.6% Edit Delete Compare
Broadband Cable 1 8 -0.9% Edit Delete Compare
DOW 10 +1.1% Edit Delete Compare
Internet Security 20 +2.8% Edit Delete Compare
Biotechs 9 +3.0% Edit Delete Compare
CHIP EQUIPMENT 13 +4.5% Edit Delete Compare
CHIPS1 23 +2.9% Edit Delete Compare
Clint's Financials 40 +1.6% Edit Delete Compare
Genomics 9 +3.6% Edit Delete Compare
Incubators 8 +3.2% Edit Delete Compare
Internet Sector 14 +0.6% Edit Delete Compare
Flat Panel Displays 7 +3.7% Edit Delete Compare
E-Gaming stocks 8 +2.9% Edit Delete Compare
Drug Stocks 15 +2.1% Edit Delete Compare
RTS Biotechs 13 +2.9% Edit Delete Compare
Gigabit 23 +3.4% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.4% Edit Delete Compare
Storage 9 +6.6% Edit Delete Compare
M.L. Picks 23 +4.7% Edit Delete Compare
HOLDERS 12 +1.5% Edit Delete Compare
4 Q's of cash 20 +2.7% Edit Delete Compare
Carriers 10 +3.0% Edit Delete Compare
Wireless 6 +2.6% Edit Delete Compare
Real Estate Related 7 +0.8% Edit Delete Compare
Volume sort:
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 27 17.06 +0.52 +3.14% 4,494,000 17.06 17.21 5,686,454 16.42 - 17.27 14.68 - 26.17 28.45
DELL Jun 27 25.80 +1.21 +4.94% 30,314,900 25.63 25.70 21,091,318 24.58 - 25.95 16.01 - 30.52 55.91
GTW Jun 27 4.45 +0.10 +2.30% 1,072,300 N/A N/A 989,636 4.22 - 4.49 4.24 - 16.55 N/A
HPQ Jun 27 15.18 +0.13 +0.88% 13,272,100 N/A N/A 12,179,500 14.60 - 15.18 12.50 - 29.16 31.81
IBM Jun 27 71.90 -65.99 -94.20% 10,610,300 N/A N/A 9,126,545 69.10 - 72.15 66.10 - 126.39 1.00
LXK Jun 27 53.94 +2.60 +5.06% 1,471,300 N/A N/A 1,294,227 52.00 - 53.94 41.20 - 67.83 27.24
INTC Jun 27 18.65 +0.09 +0.48% 72,636,704 18.66 18.70 49,343,545 17.88 - 18.96 17.45 - 36.78 71.92
AMD Jun 27 9.05 +0.28 +3.12% 6,853,800 N/A N/A 5,526,954 8.82 - 9.249 7.69 - 30.20 N/A
SUNW Jun 27 5.17 +0.549 +11.65% 98,506,200 5.25 5.28 73,993,136 4.919 - 5.20 4.55 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jun 27 4.41 -0.05 -1.22% 1,877,500 4.01 4.16 1,501,636 4.08 - 4.50 2.08 - 6.25 13.93
ATVI Jun 27 29 +1.27 +4.55% 2,298,700 29.00 29.44 1,886,863 28.25 - 29.13 15.0733 - 35.10 33.17
EIDSY Jun 27 1.90 +0.09 +4.97% 3,600 1.88 2.20 14,045 1.889 - 2.10 1.65 - 4.30 N/A
THQI Jun 27 29.30 -0.77 -2.55% 1,496,800 29.01 30.03 1,125,772 28.40 - 30.80 24.40 - 43.40 27.79
ERTS Jun 27 66.88 +2.07 +3.25% 6,038,100 66.82 67.09 3,065,545 64.25 - 66.90 40.99 - 66.92 92.70
ITWO Jun 27 2.051 +0.45 +30.00% 11,210,000 1.89 1.93 5,754,500 1.47 - 2.11 1.298 - 20.29 N/A
NVDA Jun 27 17.08 -2.86 -14.25% 26,540,200 17.15 17.18 11,136,227 16.80 - 20.97 16.80 - 72.66 12.75
ATYT Jun 27 6.92 +0.55 +8.59% 2,168,700 6.23 6.95 1,585,772 6.46 - 6.91 5.58 - 15.65 N/A
TTWO Jun 27 19.88 +0.76 +3.99% 830,000 19.50 20.10 1,061,727 19.05 - 20.099 6.44 - 27.05 18.69
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jun 27 37.08 +1.41 +3.95% 5,796,900 N/A N/A 4,764,500 35.78 - 37.40 24.20 - 44.91 35.65
BAC Jun 27 68.60 +1.15 +1.70% 7,953,000 N/A N/A 5,933,863 67.70 - 68.77 50.25 - 77.09 15.56
BK Jun 27 33.90 +1.19 +3.64% 2,904,200 N/A N/A 2,571,227 32.90 - 34.00 29.75 - 51.00 18.94
C Jun 27 39.16 +1.00 +2.70% 21,074,900 N/A N/A 13,671,045 37.25 - 39.28 34.51 - 53.73 13.67
LEH Jun 27 61.51 +1.85 +3.10% 3,235,800 N/A N/A 2,509,272 59.70 - 62.05 43.50 - 78.25 16.71
MWD Jun 27 42.62 +1.37 +3.32% 4,862,700 N/A N/A 5,253,136 40.79 - 42.63 35.75 - 65.30 14.65
ONE Jun 27 38.00 +0.98 +2.65% 4,915,900 N/A N/A 3,167,045 36.87 - 38.00 27.00 - 42.88 14.84
SCH Jun 27 11.75 +0.45 +3.98% 3,497,200 N/A N/A 4,606,454 11.17 - 11.85 8.13 - 19.00 235.00
LEH Jun 27 61.51 +1.85 +3.10% 3,235,800 N/A N/A 2,509,272 59.70 - 62.05 43.50 - 78.25 16.71
JPM Jun 27 32.72 +1.25 +3.97% 9,726,800 N/A N/A 7,855,363 31.40 - 33.00 26.70 - 46.35 46.77
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jun 27 27.46 +0.32 +1.18% 16,714,600 27.40 27.50 15,470,772 26.05 - 27.90 24.496 - 68.87 N/A
RFMD Jun 27 6.73 +0.03 +0.44% 7,507,500 6.78 6.88 6,750,272 6.47 - 7.27 5.67 - 32.53 N/A
NOK Jun 27 13.85 +0.56 +4.17% 16,068,400 N/A N/A 12,787,045 13.19 - 13.95 11.60 - 27.06 34.10
ERICY Jun 27 1.47 +0.10 +6.67% 16,787,100 1.43 1.50 15,765,545 1.40 - 1.53 1.29 - 6.24 N/A
PWAV Jun 27 8.89 +1.09 +13.97% 2,507,800 8.50 9.30 2,288,863 7.65 - 8.92 6.60 - 21.30 N/A
KOPN Jun 27 6.40 +0.30 +4.92% 540,600 6.05 6.40 641,227 5.95 - 6.56 5.40 - 19.05 N/A
TQNT Jun 27 6.53 +0.26 +4.23% 1,365,900 6.41 6.53 1,733,909 6.02 - 6.57 5.61 - 25.90 N/A
CMVT Jun 27 9.23 -0.41 -4.25% 3,674,700 9.15 9.40 3,269,863 8.92 - 9.95 8.92 - 59.4609 N/A
OPWV Jun 27 5.12 +0.42 +8.90% 1,912,800 5.13 5.15 2,320,409 4.58 - 5.18 4.50 - 35.20 N/A
DSPG Jun 27 18.95 +0.38 +2.04% 139,400 18.00 19.48 236,409 18.40 - 19.30 16.30 - 26.48 27.93
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jun 27 2.14 -0.01 -0.47% 5,894,800 2.06 2.13 5,493,727 1.95 - 2.25 1.85 - 7.22 N/A
ADTN Jun 27 19.40 +0.22 +1.15% 270,300 18.57 20.22 209,181 18.74 - 19.87 17.85 - 29.75 42.17
ALA Jun 27 7.14 -0.49 -6.42% 6,968,300 N/A N/A 1,130,363 7.00 - 7.55 7.11 - 21.51 N/A
AVCI Jun 27 0.999 -0.05 -4.81% 1,176,900 0.97 1.00 321,590 0.99 - 1.10 0.98 - 9.60 N/A
CIEN Jun 27 4.22 +0.50 +13.40% 12,362,500 4.12 4.22 9,494,318 3.81 - 4.25 3.60 - 43.15 N/A
CORV Jun 27 0.69 -0.03 -4.23% 2,982,600 0.69 0.72 2,369,818 0.67 - 0.74 0.67 - 4.63 N/A
DIGL Jun 27 2.13 -0.30 -12.00% 387,300 2.04 2.24 264,954 2.11 - 2.64 2.11 - 38.50 N/A
DITC Jun 27 2.97 +0.01 +0.34% 80,500 2.49 3.60 188,000 2.79 - 3 2.38 - 7.70 N/A
DSPG Jun 27 18.95 +0.38 +2.04% 139,400 18.00 19.48 236,409 18.40 - 19.30 16.30 - 26.48 27.93
FIBR Jun 27 1 0 0.00% 170,300 0.95 1.07 191,409 0.94 - 1.03 0.61 - 12.94 N/A
LU Jun 27 1.52 -0.02 -1.27% 84,269,696 N/A N/A 28,891,363 1.48 - 1.88 1.52 - 8.75 N/A
MRVC Jun 27 1.38 +0.14 +11.38% 607,200 1.35 1.38 422,590 1.18 - 1.46 0.95 - 9.55 N/A
NT Jun 27 1.40 -0.03 -2.04% 34,676,900 N/A N/A 27,142,181 1.33 - 1.50 1.31 - 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 27 2.84 +0.50 +19.69% 792,700 2.66 2.95 2,164,818 2.50 - 2.85 2.17 - 21.10 N/A
SONS Jun 27 1.73 +0.21 +13.38% 1,636,900 1.70 1.75 4,867,045 1.51 - 1.75 1.29 - 26.00 N/A
TELM Jun 27 0.70 -0.05 -7.04% 2,443,800 0.70 0.75 847,545 0.66 - 0.77 0.66 - 19.70 N/A
TLAB Jun 27 6.03 +0.40 +6.92% 6,946,000 6.05 6.15 4,657,272 5.58 - 6.04 5.54 - 19.50 N/A
SCMR Jun 27 3.60 +0.13 +3.72% 1,238,500 3.56 3.75 1,086,136 3.45 - 3.69 3.00 - 9.35 N/A
TXCC Jun 27 0.70 -0.02 -2.78% 559,200 0.70 0.72 1,594,500 0.70 - 0.75 0.61 - 11.10 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jun 27 11.65 -0.40 -3.32% 484,300 N/A N/A 239,818 11.31 - 12.15 10.52 - 23.57 14.75
MTZ Jun 27 7.45 +0.07 +0.95% 352,100 N/A N/A 119,000 7.30 - 7.60 3.98 - 15.42 N/A
UTSI Jun 27 20.09 +0.13 +0.67% 689,900 17.52 20.23 1,109,181 19.26 - 20.15 12.98 - 35.66 33.83
WFII Jun 27 4.68 -0.44 -9.36% 76,800 4.26 4.68 169,090 4.57 - 4.80 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jun 27 15.59 +0.05 +0.32% 197,000 N/A N/A 255,727 15.35 - 15.79 12.50 - 19.80 N/A
BLS Jun 27 30.60 +0.35 +1.16% 6,128,900 N/A N/A 4,268,863 28.77 - 31 28.00 - 42.95 20.40
WCOM Ticker symbol has changed to: WCOME.
Q Jun 27 2.76 +0.96 +53.63% 41,227,300 N/A N/A 11,197,772 1.83 - 2.81 1.20 - 31.95 N/A
NXTL Jun 27 3.32 +0.15 +4.84% 17,777,000 3.25 3.33 16,848,000 2.96 - 3.35 2.50 - 18.40 N/A
T Jun 27 9.90 +0.28 +2.91% 25,655,400 N/A N/A 18,860,318 9.09 - 9.95 9.25 - 23.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jun 27 13.82 +0.36 +2.68% 81,109,400 13.80 13.86 67,065,500 13.10 - 13.89 11.04 - 21.92 91.93
JNPR Jun 27 5.45 +0.28 +5.46% 21,290,000 5.42 5.45 14,186,181 4.95 - 5.51 4.70 - 32.50 N/A
EXTR Jun 27 9.66 +1.05 +12.07% 6,226,000 9.72 9.79 3,792,318 9 - 9.86 5.85 - 32.07 N/A
FDRY Jun 27 6.23 +0.26 +4.31% 1,502,500 6.26 6.39 1,528,727 6.12 - 6.55 4.74 - 22.51 N/A
MRVL Jun 27 19.71 -1.17 -5.61% 4,698,800 19.00 19.94 3,382,500 19.27 - 21.84 12.51 - 46.24 N/A
LNOP Jun 27 6.40 +0.74 +13.07% 55,700 5.80 7.00 156,272 5.53 - 6.58 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jun 27 19.96 +0.81 +4.27% 38,701,300 19.70 19.80 26,663,500 19.03 - 20.15 13.295 - 27.95 1,980.00
ASYS Jun 27 4.91 -0.129 -2.56% 1,700 4.34 5.84 6,909 4.86 - 5.20 4.15 - 10.00 9.44
NVLS Jun 27 34.77 +1.84 +5.59% 11,327,000 34.70 34.80 9,119,363 32.98 - 35 25.37 - 57.51 77.22
LRCX Jun 27 18.34 +1.61 +9.20% 2,500,400 17.71 18.63 2,749,363 17.79 - 18.73 14.73 - 30.80 N/A
KLAC Jun 27 45.14 +1.72 +3.94% 18,160,300 45.00 45.33 12,862,772 43.516 - 45.41 28.61 - 70.58 29.63
KLIC Jun 27 12.62 +1.09 +9.37% 1,075,100 12.00 12.90 1,105,363 11.73 - 12.69 8.16 - 21.67 N/A
NVLS Jun 27 34.77 +1.84 +5.59% 11,327,000 34.70 34.80 9,119,363 32.98 - 35 25.37 - 57.51 77.22
SLAB Jun 27 26.80 +0.84 +3.29% 1,444,600 25.50 26.72 956,363 25.47 - 27.25 10.23 - 41.24 N/A
MU Jun 27 20.50 +1.50 +7.89% 11,033,800 N/A N/A 8,587,000 19.50 - 20.75 16.00 - 44.99 N/A
TER Jun 27 24.65 -0.20 -0.80% 3,408,700 N/A N/A 2,949,863 23.90 - 25.48 18.43 - 40.20 N/A
VECO Jun 27 23.73 +1.58 +7.13% 493,700 23.00 25.00 601,272 22.28 - 23.85 19.90 - 41.85 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jun 27 4.66 +0.49 +12.16% 6,836,400 4.58 4.60 7,266,090 4.20 - 4.72 3.90 - 19.69 N/A
AMKR Jun 27 5.66 +0.77 +14.78% 2,608,700 5.65 5.95 1,596,318 5.20 - 6.14 3.62 - 24.79 N/A
BRCM Jun 27 18.10 -0.43 -2.33% 14,206,700 17.98 18.00 12,134,818 17.69 - 19.149 17.06 - 53.35 N/A
CREE Jun 27 12.76 +0.70 +5.76% 1,545,500 12.44 12.85 1,407,863 12.01 - 12.81 10.35 - 33.32 N/A
CCMP Jun 27 42.59 +1.81 +4.46% 2,244,100 42.35 42.60 1,401,818 41.09 - 43.14 36.76 - 87.46 30.47
EMKR Jun 27 5.52 +1.26 +29.58% 231,900 4.90 5.89 170,272 4.30 - 5.75 3.60 - 31.00 N/A
MSCC Jun 27 7 -0.43 -5.79% 1,648,800 6.85 7.24 756,681 7 - 8.07 6.95 - 40.10 19.44
PMCS Jun 27 9.03 +0.24 +2.69% 6,491,300 9.06 9.15 6,523,090 8.76 - 9.50 8.40 - 38.764 N/A
RMBS Jun 27 3.9374 +0.65 +19.52% 1,676,700 3.85 4.10 883,863 3.50 - 4.06 3.08 - 12.50 18.95
VTSS Jun 27 2.74 +0.28 +10.81% 3,549,000 2.76 2.87 4,289,090 2.51 - 2.86 2.30 - 23.35 N/A
MCHP Jun 27 27.45 -0.27 -0.99% 4,160,000 27.00 27.75 3,182,818 26.82 - 28.54 15.90 - 33.99 59.78
ALTR Jun 27 14.23 +0.45 +3.29% 10,959,000 14.10 14.26 8,533,818 13.33 - 14.46 12.70 - 33.598 N/A
XLNX Jun 27 23.01 -1.14 -4.71% 17,241,700 23.00 23.05 10,418,590 22.60 - 25.15 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jun 27 1.66 -0.05 -2.92% 690,000 1.58 1.85 326,818 1.58 - 1.72 1.57 - 10.50 N/A
JDSU Jun 27 2.79 +0.541 +23.63% 29,292,200 2.81 2.82 20,765,590 2.33 - 2.85 2.24 - 13.60 N/A
NUFO Jun 27 3.021 +0.021 +0.70% 402,900 2.71 3.28 359,181 2.96 - 3.06 2.10 - 8.58 N/A
GLW Jun 27 3.15 -0.01 -0.31% 8,378,800 N/A N/A 7,045,818 3.09 - 3.65 2.80 - 17.08 N/A
NEWP Jun 27 15.74 +0.46 +3.02% 412,000 15.00 17.25 790,000 14.74 - 16 11.91 - 28.91 N/A
OCCF Jun 27 0.48 +0.04 +9.09% 325,500 0.40 0.48 238,636 0.40 - 0.48 0.35 - 10.43 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jun 27 15.86 +0.03 +0.19% 6,193,700 15.76 15.88 6,968,772 15.30 - 16.47 5.51 - 20.40 N/A
AOL Jun 27 13.63 -0.06 -0.44% 47,375,900 N/A N/A 23,589,090 12.75 - 14.10 12.90 - 53.84 N/A
DCLK Jun 27 7.03 +0.76 +12.36% 2,513,200 6.91 7.09 1,436,318 5.61 - 7.03 5.23 - 14.23 N/A
FMKT Jun 27 13.90 +0.84 +6.41% 943,800 13.80 16.80 1,269,136 12.60 - 14.29 8.90 - 29.09 N/A
FON Jun 27 9.60 -0.50 -4.95% 6,414,100 N/A N/A 4,610,772 9.69 - 10.55 8.80 - 24.60 N/A
MERQ Jun 27 22.24 -1.29 -5.50% 8,273,100 22.18 22.25 4,910,454 22 - 24.16 18.00 - 63.47 130.47
RNWK Jun 27 3.50 -0.72 -16.78% 3,325,500 3.25 3.66 930,818 3.39 - 4.06 3.26 - 12.63 N/A
YHOO Jun 27 14.18 +0.04 +0.28% 11,896,800 13.97 14.22 8,664,454 13.24 - 14.70 8.02 - 21.35 N/A
EBAY Jun 27 61.44 +0.96 +1.58% 6,691,800 61.50 61.50 5,916,636 59.75 - 61.85 40.48 - 72.74 150.22
PYPL Jun 27 19.50 +0.19 +0.98% 852,000 19.05 21.95 589,272 18.90 - 20.40 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 27 9.40 +0.36 +3.96% 8,009,700 9.46 9.55 10,085,954 8.94 - 9.42 8.30 - 33.60 N/A
MSFT Jun 27 54.92 +0.82 +1.51% 47,908,200 55.00 55.09 35,164,409 52.86 - 54.94 47.50 - 76.15 45.79
ITWO Jun 27 2.051 +0.45 +30.00% 11,210,000 1.89 1.93 5,754,500 1.47 - 2.11 1.298 - 20.29 N/A
DSPG Jun 27 18.95 +0.38 +2.04% 139,400 18.00 19.48 236,409 18.40 - 19.30 16.30 - 26.48 27.93
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jun 27 18.22 +0.81 +4.68% 14,384,500 18.16 18.22 15,795,636 17.41 - 18.7129 12.60 - 45.10 N/A
EMC Jun 27 7.22 +0.46 +6.77% 17,117,000 N/A N/A 17,269,636 6.70 - 7.25 5.85 - 31.98 N/A
ELX Jun 27 22.25 +0.98 +4.66% 3,852,300 N/A N/A 8,534,090 21.55 - 22.90 8.40 - 48.17 N/A
JNIC Jun 27 2.95 +0.08 +2.79% 335,300 2.80 3.92 287,500 2.81 - 2.99 2.75 - 15.50 N/A
MCDT Jun 27 8.78 +0.86 +11.01% 1,804,700 8.67 9.15 N/A 7.55 - 9 6.00 - 34.68 N/A
NTAP Jun 27 12 +0.36 +3.08% 7,783,000 12.00 12.07 8,367,636 11.39 - 12.30 6.00 - 27.95 1,205.00
QLGC Jun 27 39.33 +3.72 +10.28% 18,023,200 39.71 39.80 10,312,500 36.85 - 39.35 17.21 - 66.16 53.95
VRTS Jun 27 20.14 +1.22 +6.48% 15,101,000 20.05 20.40 13,735,454 19.34 - 20.24 17.30 - 69.90 N/A
STOR Jun 27 1.53 +0.16 +11.68% 959,800 1.50 1.64 949,954 1.35 - 1.55 1.20 - 17.86 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jun 27 1.58 +0.099 +6.60% 7,690,800 1.59 1.60 11,635,590 1.52 - 1.59 1.11 - 6.50 N/A
RIMM Jun 27 11.42 -0.68 -5.90% 2,494,400 11.10 11.52 2,454,681 10.83 - 11.839 10.60 - 33.50 N/A
GNSS Jun 27 7.74 -0.04 -0.52% 1,573,200 7.66 7.85 3,230,090 7.27 - 8.12 7.26 - 74.90 10.38
ESST Jun 27 18.01 +0.79 +4.62% 2,171,800 17.90 18.06 2,848,909 17.11 - 18.26 5.89 - 25.99 27.54
DVID Jun 27 1.351 -0.069 -4.86% 16,600 1.17 1.79 40,500 1.35 - 1.50 0.98 - 6.99 N/A
BBY Jun 27 37.15 +1.34 +3.74% 4,692,700 N/A N/A 3,157,090 35.77 - 37.18 26.68 - 53.7466 20.41
ELBO Jun 27 29.67 +0.39 +1.33% 182,800 28.75 30.31 405,363 28.87 - 30.39 23.43 - 44.54 36.63
HLYW Jun 27 20.40 0.00 0.00% 659,300 20.09 20.66 716,045 19.95 - 20.67 6.50 - 20.88 8.75
MVSN Jun 27 13.03 +0.55 +4.40% 1,066,500 11.49 18.00 790,681 12.06 - 13.30 11.66 - 72.25 36.22
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jun 27 4.65 +0.22 +4.82% 1,113,200 4.51 4.65 1,503,772 4.28 - 4.80 4.28 - 17.68 N/A
GSPN Jun 27 3.56 +0.09 +2.59% 1,698,300 3.40 3.59 2,674,500 3.36 - 3.89 3.08 - 19.00 N/A
HLIT Jun 27 3.10 +0.36 +12.04% 1,015,000 3.03 3.68 1,130,636 2.94 - 3.35 2.60 - 17.30 N/A
TERN Jun 27 1.26 -0.04 -3.36% 1,042,000 1.25 1.34 1,389,090 1.08 - 1.36 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jun 27 7.999 -0.40 -4.82% 1,198,600 7.80 8.88 771,545 7.69 - 8.70 3.78 - 14.50 N/A
SNDK Jun 27 12.26 +0.82 +7.17% 1,972,600 11.78 12.54 1,435,045 11.62 - 12.76 8.61 - 27.94 N/A
FLSH Jun 27 8.05 +0.111 +1.40% 77,100 7.52 8.05 109,227 7.85 - 8.20 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jun 27 7.89 +0.02 +0.25% 12,933,300 7.90 8.07 10,495,590 7.51 - 8.45 7.51 - 29.99 N/A
JBL Jun 27 20.07 +1.01 +5.30% 1,546,400 N/A N/A 1,962,500 19.17 - 20.30 14.00 - 34.90 95.57
MWAV Jun 27 3.70 -0.0838 -2.21% 4,200 0.01 5.47 11,272 3.70 - 3.75 3.55 - 8.16 8.04
SANM Jun 27 6.72 +0.53 +8.52% 6,568,500 6.58 6.80 8,128,772 6.13 - 6.84 5.75 - 25.65 N/A
SLR Jun 27 5.58 +0.37 +7.10% 4,839,800 N/A N/A 6,511,045 5.15 - 5.59 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 27 9.40 +0.36 +3.96% 8,009,700 9.46 9.55 10,085,954 8.94 - 9.42 8.30 - 33.60 N/A
SAP Jun 27 23.85 +0.93 +4.06% 938,100 N/A N/A 1,411,681 23.33 - 24.22 21.25 - 39.04 62.76
ORCL Jun 27 9.68 +0.351 +3.83% 80,203,696 9.56 9.58 47,296,590 9.11 - 9.70 7.251 - 20.02 24.41
MSFT Jun 27 54.92 +0.82 +1.51% 47,908,200 55.00 55.09 35,164,409 52.86 - 54.94 47.50 - 76.15 45.79
PSFT Jun 27 15.57 +0.83 +5.62% 9,677,900 15.60 15.73 9,150,772 14.56 - 15.69 14.56 - 51.00 25.16
ITWO Jun 27 2.051 +0.45 +30.00% 11,210,000 1.89 1.93 5,754,500 1.47 - 2.11 1.298 - 20.29 N/A
NET Jun 27 18.88 +0.79 +4.37% 2,151,800 N/A N/A 2,660,909 17.69 - 19.11 10.11 - 30.50 N/A
CHKP Jun 27 13.56 +0.60 +4.62% 5,231,300 13.53 13.65 7,559,409 12.80 - 13.72 12.00 - 54.24 11.53
SEBL Jun 27 14.78 +0.73 +5.23% 16,030,000 14.72 14.77 17,251,545 14.01 - 14.85 12.24 - 50.908 31.96
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jun 27 41.49 +0.69 +1.69% 14,876,700 41.49 41.64 13,264,318 40.48 - 41.85 36.731 - 69.00 38.79
BGEN Jun 27 42.12 +0.56 +1.37% 3,080,800 41.75 42.41 4,762,272 41.19 - 42.30 38.36 - 62.80 23.31
JNJ Jun 27 54.41 +0.40 +0.74% 9,808,200 N/A N/A 7,492,409 53.20 - 54.48 49.13 - 65.89 28.26
LLY Jun 27 59.83 +1.72 +2.96% 2,324,800 N/A N/A 3,452,818 57.55 - 59.83 55.79 - 84.30 24.72
MRK Jun 27 50.88 +0.55 +1.09% 6,427,200 N/A N/A 6,786,136 49.49 - 51 47.60 - 71.50 16.20
IMNX Jun 27 22.27 +0.79 +3.60% 4,976,600 22.05 22.95 5,427,954 21.71 - 22.44 13.85 - 31.45 13.63
PFE Jun 27 36.75 +1.75 +5.00% 23,124,300 N/A N/A 14,147,454 35.02 - 36.96 32.75 - 44.04 28.49
SGP Jun 27 24.90 +0.25 +1.01% 5,339,500 N/A N/A 7,233,772 23.90 - 24.90 22.65 - 40.00 18.44
WYE Jun 27 52.68 +0.98 +1.90% 5,169,300 N/A N/A 4,064,909 51.36 - 52.99 49.00 - 66.51 30.63
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jun 27 9.76 -0.37 -3.65% 845,200 9.20 10.37 236,772 8.92 - 10.43 4.95 - 17.34 N/A
DIS Jun 27 19.05 -0.32 -1.68% 12,609,000 N/A N/A 6,585,818 18.45 - 19.40 15.50 - 29.19 34.00
TMCS Jun 27 18.12 -0.82 -4.52% 2,234,200 17.00 18.30 993,454 15.52 - 18.65 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jun 27 66.90 +2.05 +3.16% 2,832,200 N/A N/A 2,419,318 64.82 - 66.90 40.10 - 77.75 17.20
TYC Jun 27 12.33 +0.23 +1.92% 29,468,700 N/A N/A 35,621,227 11.60 - 12.80 8.25 - 60.09 4.50
AA Jun 27 31.98 +0.63 +2.01% 4,257,200 N/A N/A 3,328,090 31.14 - 31.999 27.36 - 42.00 39.48 |
