Closing June 21,2002
Dow 9,253.79 -177.98 (-1.89%)
Nasdaq 1,440.96 -23.79 (-1.62%)
S&P 500 989.14 -17.15 (-1.70%)
10-Yr Bond 4.755% -0.071
NYSE Volume 1,805,848,000
Nasdaq Volume 1,962,654,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 463867
TOTAL EQUITY PUT VOLUME : 539982
TOTAL VOLUME : 1003849
EPC=1.16
Triple witching.
Consumer Products 7 +1.0% Edit Delete Compare
Days Short Less than 1.75 21 -2.1% Edit Delete Compare
BOP Divergence 12 -0.5% Edit Delete Compare
RETAIL 11 -1.6% Edit Delete Compare
DSL 9 -2.8% Edit Delete Compare
DWDM 20 -0.4% Edit Delete Compare
Low pSR Energy Stocks 12 +0.9% Edit Delete Compare
Carriers1 7 +0.6% Edit Delete Compare
Telecom Construction1 5 -1.1% Edit Delete Compare
networkers1 9 -4.2% Edit Delete Compare </b.
Contract Manufacturers 6 +0.7% Edit Delete Compare
Telecom Equipment 19 +1.1% Edit Delete Compare
Tier 2, D-WDM 16 +1.4% Edit Delete Compare
Broadband Cable 1 8 -1.1% Edit Delete Compare
DOW 10 -0.9% Edit Delete Compare
Internet Security 20 -1.9% Edit Delete Compare
Biotechs 9 -0.4% Edit Delete Compare
CHIP EQUIPMENT 13 -1.9% Edit Delete Compare
CHIPS1 23 -2.6% Edit Delete Compare
Clint's Financials 40 -0.8% Edit Delete Compare
Genomics 9 -1.5% Edit Delete Compare
Incubators 8 +0.1% Edit Delete Compare
Internet Sector 14 -2.6% Edit Delete Compare
Flat Panel Displays 7 +0.0% Edit Delete Compare
E-Gaming stocks 8 -3.5% Edit Delete Compare
Drug Stocks 15 -2.5% Edit Delete Compare
RTS Biotechs 13 -2.4% Edit Delete Compare
Gigabit 23 -1.6% Edit Delete Compare
Oil Drilers - Deep Water 13 -1.4% Edit Delete Compare
Storage 9 -1.7% Edit Delete Compare
M.L. Picks 23 -2.2% Edit Delete Compare
HOLDERS 12 -1.6% Edit Delete Compare
4 Q's of cash 20 -2.3% Edit Delete Compare
Carriers 10 +0.3% Edit Delete Compare
Wireless 6 +0.9% 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 21 16.85 -0.26 -1.52% 7,949,900 16.85 16.99 5,636,772 16.79 - 17.49 14.68 - 26.17 28.08
DELL Jun 21 23.98 +0.03 +0.13% 33,009,200 23.91 23.99 20,571,590 23.86 - 24.79 16.01 - 30.52 52.09
GTW Jun 21 4.67 +0.03 +0.65% 1,639,500 N/A N/A 993,363 4.45 - 4.67 4.24 - 16.55 N/A
HPQ Jun 21 16.46 -0.19 -1.14% 11,026,600 N/A N/A 12,273,954 16.25 - 16.98 12.50 - 29.16 35.02
IBM Jun 21 68.75 -2.58 -3.60% 15,544,500 N/A N/A 8,860,000 68.19 - 70.99 68.19 - 126.39 17.04
LXK Jun 21 55.07 +0.07 +0.13% 1,340,100 N/A N/A 1,212,636 55.03 - 56.60 41.20 - 67.83 27.81
INTC Jun 21 18.73 -0.64 -3.33% 80,837,504 18.60 18.62 47,722,681 18.40 - 19.64 18.40 - 36.78 71.54
AMD Jun 21 8.04 -0.24 -2.90% 8,128,300 N/A N/A 5,395,045 7.99 - 8.40 7.69 - 30.20 N/A
SUNW Jun 21 5.51 -0.18 -3.16% 79,599,800 5.51 5.52 72,955,409 5.42 - 5.74 5.42 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jun 21 4.12 0.00 0.00% 1,478,500 4.12 4.20 1,438,636 4.05 - 4.26 2.08 - 6.25 14.14
ATVI Jun 21 28.16 -0.45 -1.57% 2,197,700 27.20 28.20 1,857,818 28.11 - 29.52 15.0733 - 35.10 32.00
EIDSY Jun 21 1.93 0.00 0.00% 700 0.75 4.00 14,409 1.93 - 2.05 1.65 - 4.30 N/A
THQI Jun 21 28.05 -1.86 -6.23% 1,235,400 27.85 28.20 1,097,545 28.01 - 30.26 24.40 - 43.40 26.42
ERTS Jun 21 62 -1.56 -2.46% 2,440,600 61.80 62.48 2,971,181 62 - 64.41 40.99 - 66.92 87.04
ITWO Jun 21 1.65 -0.10 -5.59% 7,857,900 1.67 1.69 5,772,863 1.65 - 1.90 1.56 - 20.29 N/A
NVDA Jun 21 22.66 -1.22 -5.16% 12,378,600 22.42 22.60 11,053,818 22.18 - 24.42 22.18 - 72.66 16.60
ATYT Jun 21 7.25 -0.04 -0.55% 1,616,100 7.20 7.29 1,531,136 7.18 - 7.36 5.58 - 15.65 N/A
TTWO Jun 21 16.83 -1.76 -9.51% 1,880,200 16.76 17.10 1,044,727 16.80 - 19 6.44 - 27.05 15.80
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jun 21 37.30 -0.11 -0.29% 9,963,000 N/A N/A 4,744,454 36.75 - 37.58 24.20 - 44.91 35.87
BAC Jun 21 70.26 -1.84 -2.55% 10,423,200 N/A N/A 5,737,363 70.25 - 72.40 50.25 - 77.09 15.93
BK Jun 21 33.70 -0.03 -0.09% 3,838,700 N/A N/A 2,517,954 33.03 - 33.78 29.75 - 51.00 18.83
C Jun 21 39.80 -0.87 -2.15% 25,940,900 N/A N/A 12,769,363 39.55 - 40.63 34.51 - 53.73 14.25
LEH Jun 21 59.27 +0.22 +0.37% 2,734,000 N/A N/A 2,494,454 58.05 - 59.58 43.50 - 78.25 16.11
MWD Jun 21 41.95 -0.86 -2.01% 6,802,200 N/A N/A 5,150,772 41.65 - 42.59 35.75 - 65.30 14.42
ONE Jun 21 38.10 -0.29 -0.76% 4,819,400 N/A N/A 3,113,318 37.85 - 38.49 27.00 - 42.88 14.88
SCH Jun 21 11.43 -0.43 -3.63% 5,698,900 N/A N/A 4,527,954 11.30 - 12.05 8.13 - 19.00 228.60
LEH Jun 21 59.27 +0.22 +0.37% 2,734,000 N/A N/A 2,494,454 58.05 - 59.58 43.50 - 78.25 16.11
JPM Jun 21 32.99 -0.39 -1.17% 12,356,500 N/A N/A 7,640,772 32.79 - 33.65 26.70 - 46.35 47.13
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jun 21 26.12 -0.21 -0.80% 29,545,400 26.01 26.17 15,062,045 25.74 - 27.75 24.63 - 68.87 N/A
RFMD Jun 21 6.95 +0.31 +4.72% 8,814,900 7.07 7.09 6,706,545 6.64 - 7.28 6.50 - 32.53 N/A
NOK Jun 21 12.54 +0.11 +0.88% 12,762,600 N/A N/A 12,459,454 12.27 - 13.24 11.60 - 27.06 30.59
ERICY Jun 21 1.62 -0.03 -1.82% 8,674,600 1.61 1.65 15,728,772 1.59 - 1.71 1.59 - 6.24 N/A
PWAV Jun 21 7.52 +0.74 +10.50% 2,790,800 7.22 7.90 2,272,090 6.96 - 7.60 6.60 - 21.30 N/A
KOPN Jun 21 6.53 +0.10 +1.56% 1,077,800 6.41 6.52 626,727 6.41 - 6.69 6.20 - 19.05 N/A
TQNT Jun 21 6.30 -0.23 -3.59% 3,016,600 6.19 6.25 1,709,727 6.24 - 6.70 6.24 - 25.90 N/A
CMVT Jun 21 9.86 -0.06 -0.60% 4,669,500 9.87 10.04 3,363,636 9.76 - 10.15 9.37 - 59.4609 N/A
OPWV Jun 21 4.65 -0.40 -7.92% 2,840,300 4.57 4.70 2,333,909 4.62 - 5.27 4.62 - 35.20 N/A
DSPG Jun 21 18.44 +0.20 +1.10% 186,300 17.27 18.74 237,727 17.71 - 18.46 16.30 - 26.48 26.96
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jun 21 1.91 -0.28 -12.67% 13,508,900 1.95 1.96 5,362,000 1.85 - 2.29 1.85 - 7.22 N/A
ADTN Jun 21 20.02 +1.19 +6.32% 821,100 18.80 20.81 202,227 18.89 - 20.10 17.85 - 29.75 43.52
ALA Jun 21 8.51 -0.07 -0.82% 936,300 N/A N/A 1,051,545 8.50 - 8.84 8.50 - 21.51 N/A
AVCI Jun 21 1.27 +0.08 +6.72% 243,000 1.11 1.29 312,454 1.16 - 1.27 1.10 - 9.60 N/A
CIEN Jun 21 3.95 +0.04 +1.04% 17,038,100 3.87 3.92 9,433,136 3.78 - 4 3.78 - 43.15 N/A
CORV Jun 21 0.82 0.00 0.00% 4,107,700 0.79 0.83 2,396,045 0.76 - 0.86 0.73 - 4.63 N/A
DIGL Jun 21 2.79 +0.18 +6.90% 164,400 2.58 2.84 271,227 2.50 - 2.95 2.35 - 38.50 N/A
DITC Jun 21 2.92 -0.13 -4.26% 108,400 2.75 3.24 187,181 2.92 - 3.34 2.38 - 7.70 N/A
DSPG Jun 21 18.44 +0.20 +1.10% 186,300 17.27 18.74 237,727 17.71 - 18.46 16.30 - 26.48 26.96
FIBR Jun 21 1.041 +0.08 +8.33% 198,000 1.04 1.10 187,227 0.99 - 1.12 0.61 - 12.94 N/A
LU Jun 21 2.34 -0.07 -2.89% 42,820,200 N/A N/A 29,070,772 2.28 - 2.54 2.28 - 8.75 N/A
MRVC Jun 21 1.15 +0.08 +7.27% 474,800 1.09 1.19 434,000 1.10 - 1.20 0.95 - 9.55 N/A
NT Jun 21 1.85 +0.08 +4.71% 31,637,600 N/A N/A 26,509,954 1.65 - 1.85 1.40 - 9.36 N/A
ONIS Jun 21 2.80 +0.12 +4.44% 600,000 2.71 2.98 1,045,181 2.65 - 2.849 2.65 - 28.96 N/A
RSTN Jun 21 2.50 -0.04 -1.57% 1,068,700 2.48 2.60 2,267,227 2.50 - 2.61 2.17 - 21.10 N/A
SONS Jun 21 1.40 -0.04 -2.82% 1,698,500 1.37 1.40 5,032,318 1.33 - 1.47 1.29 - 26.00 N/A
TELM Jun 21 1.06 0.00 0.00% 432,200 1.03 1.10 744,727 1.04 - 1.10 1.00 - 19.70 N/A
TLAB Jun 21 6.37 +0.34 +5.53% 5,173,700 6.38 6.50 4,436,227 6.03 - 6.42 6.03 - 19.50 N/A
SCMR Jun 21 3.38 -0.02 -0.59% 969,200 3.33 3.42 1,094,136 3.32 - 3.46 3.00 - 9.35 N/A
TXCC Jun 21 0.74 +0.01 +1.41% 1,092,400 0.72 0.77 1,586,136 0.71 - 0.76 0.61 - 11.10 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jun 21 12.45 -0.19 -1.50% 241,100 N/A N/A 233,045 12.45 - 13.02 10.52 - 23.57 15.76
MTZ Jun 21 7.31 -0.13 -1.75% 250,200 N/A N/A 113,681 7.30 - 7.55 3.98 - 15.42 N/A
UTSI Jun 21 19.49 -0.23 -1.17% 440,500 18.92 19.55 1,097,409 19.33 - 19.95 12.98 - 35.66 33.60
WFII Jun 21 4.67 +0.17 +3.78% 291,700 4.40 9.32 176,363 4.58 - 4.80 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jun 21 16.08 -0.13 -0.80% 246,800 N/A N/A 252,590 15.85 - 16.41 12.50 - 19.80 N/A
BLS Jun 21 30.99 +0.19 +0.62% 6,522,400 N/A N/A 4,133,545 29.85 - 31.10 28.52 - 42.95 20.66
WCOM Jun 21 1.22 -0.16 -11.68% 168,755,104 1.21 1.22 97,490,136 1.12 - 1.42 1.08 - 16.06 N/A
Q Jun 21 4.59 -0.13 -2.75% 5,911,000 N/A N/A 10,015,181 4.50 - 4.74 4.00 - 31.95 N/A
NXTL Jun 21 3.16 -0.25 -7.31% 21,706,400 3.20 3.26 16,704,727 3.13 - 3.631 3.13 - 18.40 N/A
T Jun 21 9.80 +0.20 +2.12% 29,006,700 N/A N/A 17,957,727 9.37 - 9.80 9.31 - 23.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jun 21 13.74 -0.40 -2.84% 86,046,000 13.67 13.72 65,116,454 13.58 - 14.231 11.04 - 21.92 91.20
JNPR Jun 21 6.49 -0.02 -0.31% 10,057,400 6.44 6.49 14,359,227 6.30 - 6.85 6.30 - 32.50 N/A
EXTR Jun 21 7.97 -0.30 -3.56% 3,476,800 8.00 8.12 3,790,545 7.85 - 8.63 5.85 - 32.07 N/A
FDRY Jun 21 6.001 -0.38 -5.96% 1,827,600 6.00 6.10 1,501,363 5.90 - 6.40 4.74 - 22.51 N/A
MRVL Jun 21 21.59 -1.06 -4.68% 2,563,600 21.60 22.32 3,332,681 21.12 - 23.86 12.51 - 46.24 N/A
LNOP Jun 21 6 -0.25 -4.00% 80,700 5.52 6.22 154,545 5.66 - 6.56 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jun 21 18.76 -0.71 -3.70% 28,190,600 18.51 18.54 25,656,681 18.49 - 19.44 13.295 - 27.95 1,848.00
ASYS Jun 21 5.10 -0.101 -1.94% 6,900 4.50 7.00 6,909 4.85 - 5.21 4.15 - 10.00 9.81
NVLS Jun 21 32.23 -0.96 -2.91% 8,926,300 31.56 32.10 8,816,318 31.87 - 33.50 25.37 - 57.51 71.11
LRCX Jun 21 17.26 -0.73 -4.06% 3,285,200 17.20 17.36 2,755,181 17.25 - 18.222 14.73 - 30.80 N/A
KLAC Jun 21 44.04 -0.72 -1.61% 11,636,100 43.77 43.89 12,397,363 43.62 - 45.50 28.61 - 70.58 28.69
KLIC Jun 21 11 -0.47 -4.10% 1,661,000 11.00 11.28 1,101,363 10.65 - 11.889 8.16 - 21.67 N/A
NVLS Jun 21 32.23 -0.96 -2.91% 8,926,300 31.56 32.10 8,816,318 31.87 - 33.50 25.37 - 57.51 71.11
SLAB Jun 21 24.29 +0.03 +0.12% 954,400 24.01 24.50 904,545 23.91 - 25.64 10.23 - 41.24 N/A
MU Jun 21 18.79 +0.40 +2.17% 11,082,000 N/A N/A 8,447,454 18.02 - 19.34 16.39 - 44.99 N/A
TER Jun 21 24.03 -0.68 -2.75% 2,278,500 N/A N/A 2,929,727 23.84 - 25.01 18.43 - 40.20 N/A
VECO Jun 21 23.01 -1.08 -4.51% 1,611,800 22.64 23.00 578,227 22.75 - 24.48 19.90 - 41.85 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jun 21 4.76 +0.28 +6.19% 6,546,800 4.80 4.85 7,552,500 4.39 - 4.87 4.36 - 19.69 N/A
AMKR Jun 21 5.10 -1.2855 -19.70% 3,146,000 5.10 5.50 1,485,227 4.80 - 6.70 4.80 - 24.79 N/A
BRCM Jun 21 19.02 -0.56 -2.86% 10,674,400 19.05 19.09 12,025,454 18.91 - 20.13 18.40 - 53.35 N/A
CREE Jun 21 12 -0.94 -7.26% 2,644,100 11.97 12.14 1,409,454 11.97 - 13.23 10.35 - 33.32 N/A
CCMP Jun 21 40.61 -1.52 -3.75% 1,438,300 40.25 40.91 1,379,409 39.66 - 41.65 38.21 - 87.46 28.06
EMKR Jun 21 4.719 -0.181 -3.69% 94,500 4.58 5.72 176,909 4.70 - 5.30 4.70 - 31.00 N/A
MSCC Jun 21 13.23 +0.23 +1.77% 1,121,800 13.00 13.20 671,272 12.73 - 13.53 12.06 - 40.10 36.75
PMCS Jun 21 10.07 -0.24 -2.33% 5,454,400 10.03 10.07 6,500,954 9.99 - 10.63 9.37 - 38.764 N/A
RMBS Jun 21 3.82 +0.11 +2.90% 1,339,200 3.75 3.89 852,590 3.70 - 4.10 3.23 - 12.50 18.57
VTSS Jun 21 2.87 +0.06 +2.17% 4,271,000 2.89 2.92 4,300,318 2.66 - 2.96 2.66 - 23.35 N/A
MCHP Jun 21 26.57 -1.74 -6.14% 6,419,200 26.25 26.60 3,074,454 26.38 - 29.40 15.90 - 33.99 59.11
ALTR Jun 21 13.96 -0.53 -3.66% 14,051,200 13.90 14.05 8,255,272 13.68 - 14.56 13.68 - 33.598 N/A
XLNX Jun 21 23.72 -0.48 -1.97% 15,469,000 23.70 23.85 10,087,727 23.50 - 24.804 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jun 21 1.71 -0.063 -3.55% 411,800 1.65 2.10 330,545 1.66 - 1.84 1.66 - 10.50 N/A
JDSU Jun 21 2.84 -0.11 -3.70% 20,739,800 2.84 2.85 20,529,545 2.73 - 3.15 2.50 - 13.60 N/A
NUFO Jun 21 3.02 +0.10 +3.44% 823,400 2.90 3.32 363,772 2.93 - 3.04 2.10 - 8.58 N/A
GLW Jun 21 3.88 -0.02 -0.51% 10,449,000 N/A N/A 6,698,409 3.73 - 3.94 3.73 - 17.08 N/A
NEWP Jun 21 15.12 +0.01 +0.07% 595,100 14.15 15.89 781,545 14.77 - 15.47 11.91 - 28.91 N/A
OCCF Jun 21 0.55 -0.02 -3.45% 124,600 0.45 0.57 220,000 0.51 - 0.57 0.41 - 10.43 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jun 21 17.53 +0.10 +0.57% 5,178,600 17.50 17.55 6,766,863 17.34 - 17.79 5.51 - 20.40 N/A
AOL Jun 21 15.06 -0.82 -5.12% 27,629,500 N/A N/A 22,861,954 15.01 - 16.09 15.01 - 53.84 N/A
DCLK Jun 21 6.22 +0.28 +4.71% 778,100 6.12 6.45 1,440,590 5.85 - 6.25 5.23 - 14.23 N/A
FMKT Jun 21 11.19 -1.93 -14.64% 6,682,100 11.00 11.25 1,284,090 9.71 - 13.25 8.90 - 29.09 N/A
FON Jun 21 11.20 +0.30 +2.75% 5,138,000 N/A N/A 4,374,409 10.80 - 11.20 10.00 - 24.60 N/A
MERQ Jun 21 24.80 -1.16 -4.45% 5,026,600 25.00 25.25 4,834,772 24.06 - 26 18.00 - 63.47 146.47
RNWK Jun 21 5.61 -0.60 -9.71% 2,541,600 5.50 5.81 894,500 5.14 - 6.20 3.26 - 12.63 N/A
YHOO Jun 21 15.49 -0.16 -1.02% 8,943,500 15.43 15.74 8,423,681 14.90 - 15.64 8.02 - 21.35 N/A
EBAY Jun 21 59.75 -1.05 -1.74% 5,584,100 59.35 59.60 5,735,590 59 - 60.90 40.48 - 72.74 144.78
PYPL Jun 21 19.51 +0.51 +2.69% 466,800 19.50 19.75 566,500 19 - 20.82 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 21 9.10 -0.43 -4.51% 9,966,400 9.07 9.10 9,979,863 8.71 - 9.70 8.30 - 33.60 N/A
MSFT Jun 21 52.28 -1.89 -3.49% 58,422,400 52.22 52.28 33,937,409 52.28 - 54.55 47.50 - 76.15 43.51
ITWO Jun 21 1.65 -0.10 -5.59% 7,857,900 1.67 1.69 5,772,863 1.65 - 1.90 1.56 - 20.29 N/A
DSPG Jun 21 18.44 +0.20 +1.10% 186,300 17.27 18.74 237,727 17.71 - 18.46 16.30 - 26.48 26.96
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jun 21 19.06 -0.24 -1.24% 10,566,900 19.05 19.14 15,996,318 18.81 - 19.82 12.60 - 45.10 N/A
EMC Jun 21 6.28 -0.14 -2.18% 21,731,600 N/A N/A 17,586,772 6.05 - 6.61 6.05 - 31.98 N/A
EMLX Ticker symbol has changed to: ELX
JNIC Jun 21 3.4495 +0.04 +1.17% 93,300 3.03 3.60 261,500 3.33 - 3.60 3.33 - 15.50 N/A
MCDT Jun 21 8.05 -0.20 -2.45% 390,200 7.83 8.40 N/A 7.86 - 8.42 6.00 - 34.68 N/A
NTAP Jun 21 12.19 -0.25 -1.99% 6,601,800 12.15 12.25 8,473,500 11.93 - 12.80 6.00 - 27.95 1,232.00
QLGC Jun 21 42.49 -0.59 -1.37% 8,421,600 42.30 42.36 9,864,318 42.20 - 43.77 17.21 - 66.16 57.24
VRTS Jun 21 20.48 -0.97 -4.46% 15,404,300 20.66 20.75 13,430,590 20.44 - 22.06 17.30 - 69.90 N/A
STOR Jun 21 1.37 -0.16 -10.46% 2,884,200 1.36 1.48 932,454 1.37 - 1.50 1.37 - 17.86 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jun 21 1.44 -0.01 -0.68% 7,157,500 1.46 1.47 12,702,409 1.41 - 1.48 1.11 - 6.50 N/A
RIMM Jun 21 11.48 -0.26 -2.24% 2,643,600 11.34 11.68 2,430,181 11.29 - 12.03 11.29 - 33.50 N/A
GNSS Jun 21 8.02 +0.16 +2.04% 1,661,900 8.00 8.10 3,275,863 7.59 - 8.14 7.59 - 74.90 10.81
ESST Jun 21 16.84 -0.10 -0.60% 2,019,700 16.67 16.80 2,783,045 16.013 - 16.92 5.89 - 25.99 25.38
DVID Jun 21 1.65 0.00 0.00% 2,600 1.36 3.00 40,090 1.631 - 1.65 1.50 - 6.99 N/A
BBY Jun 21 36.73 -1.31 -3.45% 3,873,400 N/A N/A 3,000,954 36.60 - 38.50 26.68 - 53.7466 20.16
ELBO Jun 21 30.93 +0.42 +1.38% 146,800 30.08 31.76 410,681 30.28 - 31.24 23.43 - 44.54 38.19
HLYW Jun 21 20.25 +0.49 +2.48% 778,300 19.61 20.30 800,090 19.68 - 20.25 6.50 - 20.88 8.69
MVSN Jun 21 11.86 -0.33 -2.67% 1,496,400 11.25 12.20 767,863 11.66 - 12.49 11.66 - 72.25 33.42
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jun 21 4.81 +0.09 +1.91% 786,900 4.70 4.92 1,592,909 4.61 - 4.92 4.31 - 17.68 N/A
GSPN Jun 21 3.46 -0.18 -4.89% 5,071,600 3.50 3.75 2,700,136 3.08 - 3.56 3.08 - 19.00 N/A
HLIT Jun 21 3.46 +0.03 +0.88% 2,013,600 3.36 3.72 1,138,863 3.21 - 3.72 3.21 - 17.30 N/A
TERN Jun 21 1.28 -0.38 -24.84% 13,346,900 1.17 1.30 1,379,909 0.86 - 1.33 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jun 21 8.16 -0.21 -2.53% 698,100 8.01 8.29 750,409 8.05 - 8.53 3.78 - 14.50 N/A
SNDK Jun 21 9.76 -0.49 -4.76% 1,425,300 9.61 10.49 1,379,909 9.60 - 10.57 8.61 - 27.94 N/A
FLSH Jun 21 7.58 -0.22 -2.82% 49,200 7.36 8.13 106,500 7.50 - 7.98 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jun 21 8.337 +0.25 +3.10% 8,944,500 8.27 8.28 10,390,136 8.01 - 8.62 7.94 - 29.99 N/A
JBL Jun 21 19.96 +0.14 +0.71% 1,889,700 N/A N/A 1,978,272 19.71 - 20.37 14.00 - 34.90 95.05
MWAV Jun 21 4.049 +0.089 +2.25% 11,000 0.01 5.47 14,227 3.78 - 4.05 3.60 - 8.16 8.80
SANM Jun 21 7 -0.11 -1.57% 8,304,500 6.89 7.42 8,002,772 6.56 - 7.151 6.56 - 25.65 N/A
SLR Jun 21 5.59 +0.13 +2.43% 8,086,200 N/A N/A 6,801,318 5.31 - 5.60 5.05 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 21 9.10 -0.43 -4.51% 9,966,400 9.07 9.10 9,979,863 8.71 - 9.70 8.30 - 33.60 N/A
SAP Jun 21 22.86 -0.90 -3.79% 1,687,300 N/A N/A 1,374,272 22.86 - 23.91 21.31 - 39.04 60.16
ORCL Jun 21 8.122 -0.37 -4.37% 62,786,500 8.09 8.11 46,240,954 8.08 - 8.681 7.251 - 20.02 20.74
MSFT Jun 21 52.28 -1.89 -3.49% 58,422,400 52.22 52.28 33,937,409 52.28 - 54.55 47.50 - 76.15 43.51
PSFT Jun 21 16.92 -0.94 -5.22% 13,184,800 16.98 17.12 8,874,954 16.74 - 18.41 15.78 - 51.00 27.52
ITWO Jun 21 1.65 -0.10 -5.59% 7,857,900 1.67 1.69 5,772,863 1.65 - 1.90 1.56 - 20.29 N/A
NET Jun 21 18.95 -0.28 -1.46% 1,212,600 N/A N/A 2,652,272 18.90 - 19.69 10.11 - 30.50 N/A
CHKP Jun 21 14.30 -0.34 -2.33% 4,411,600 14.21 14.45 7,538,863 14.15 - 14.93 14.10 - 54.24 12.08
SEBL Jun 21 13.47 -0.85 -5.94% 18,434,400 13.42 13.47 16,963,090 13.05 - 14.09 12.24 - 50.908 29.24
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jun 21 40.45 -0.89 -2.15% 18,582,600 40.33 40.45 12,839,954 40.18 - 42.01 36.731 - 69.00 37.79
BGEN Jun 21 40.30 -0.90 -2.20% 2,930,400 40.03 40.20 4,753,500 39.75 - 42 38.36 - 62.80 22.49
JNJ Jun 21 53.00 -2.04 -3.71% 19,737,300 N/A N/A 7,314,090 52.50 - 54.85 49.13 - 65.89 27.46
LLY Jun 21 58.39 -1.76 -2.93% 3,628,200 N/A N/A 3,405,863 58.26 - 59.57 57.65 - 84.30 24.13
MRK Jun 21 49.98 -2.22 -4.25% 15,284,800 N/A N/A 6,597,000 49.75 - 51.20 49.75 - 71.50 15.92
IMNX Jun 21 21.86 -0.14 -0.63% 10,962,800 21.73 22.24 5,403,772 21.60 - 22.48 13.85 - 31.45 13.17
PFE Jun 21 34.03 -1.93 -5.35% 25,578,600 N/A N/A 13,885,863 33.97 - 35.70 32.75 - 44.04 26.47
SGP Jun 21 23.30 -0.40 -1.69% 8,121,700 N/A N/A 7,187,818 23.05 - 23.59 23.05 - 40.00 17.26
WYE Jun 21 51.60 -1.40 -2.64% 4,669,000 N/A N/A 3,965,090 51.27 - 53.47 49.00 - 66.51 30.00
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jun 21 10.66 -0.20 -1.87% 304,800 10.03 11.37 233,454 10.31 - 10.91 4.95 - 17.34 N/A
DIS Jun 21 19.25 -0.31 -1.58% 13,153,600 N/A N/A 6,291,272 19.15 - 19.54 15.50 - 29.19 35.00
TMCS Jun 21 20.15 -0.08 -0.40% 822,800 19.80 22.95 981,045 19.93 - 20.58 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jun 21 65.75 -3.05 -4.43% 4,446,100 N/A N/A 2,367,409 65.701 - 68.30 40.10 - 77.75 16.90
TYC Jun 21 13.70 -1.93 -12.57% 38,796,500 N/A N/A 34,450,045 13.51 - 15.60 8.25 - 60.09 4.95
AA Jun 21 30.55 -0.65 -2.08% 4,709,400 N/A N/A 3,286,272 30.17 - 31.09 27.36 - 42.00 37.72 |
