Closing June 28,2002
Dow 9,243.26 -26.66 (-0.29%)
Nasdaq 1,463.21 +4.01 (+0.27%)
S&P 500 989.82 -0.82 (-0.08%)
10-Yr Bond 4.824% +0.014
NYSE Volume 2,067,909,000
Nasdaq Volume 2,761,782,000
COMPX Day's Range
1,454.71 - 1,486.25
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 392011
TOTAL EQUITY PUT VOLUME : 221403
TOTAL VOLUME : 613414
EPC=0.56
Flat open on COMPX. It managed to climb to 1475 area where
it traded most of the morning. It popped up above 1480 when
then institutions went to lunch, but finally sold off
during the afternoon counter rally. The morning counter
rally was non-existent. The close was within 9 points of
the open and managed to finish the day positively.
A lot of the large percentage movers on Friday were the
beaten down telecom equipment stocks. Since most are
now under $10, it can't be institutions buying the stocks.
It would mean that there are a lot of small cap funds and
guys on the street picking up these names then. I am
using TXCC as a surrogate. It is highly correlated to
end user business demand. Till they see an uptick in order
I would expect there to be more downside. TXCC actually
traded down on Friday despite the rally in other names.
TXCC is getting pretty cheap. It traded last traded at
$0.64. It has $1.90 in cash after accounting for debt and
accounts payable.
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 28 17.72 +0.63 +3.69% 4,841,200 17.39 17.67 5,729,590 17 - 17.82 14.68 - 26.17 29.48
DELL Jun 28 26.14 +0.10 +0.39% 28,070,400 25.93 26.00 21,415,090 25.64 - 26.52 16.01 - 30.52 56.30
GTW Jun 28 4.44 -0.01 -0.22% 1,210,000 N/A N/A 981,045 4.35 - 4.50 4.22 - 16.55 N/A
HPQ Jun 28 15.28 +0.32 +2.11% 14,641,800 N/A N/A 12,327,954 14.81 - 15.29 12.50 - 29.16 32.98
IBM Jun 28 72.00 +0.10 +0.14% 12,454,600 N/A N/A 9,249,363 71.25 - 73.62 66.10 - 126.39 17.78
LXK Jun 28 54.40 +0.46 +0.85% 1,325,200 N/A N/A 1,317,772 53.65 - 55.50 41.20 - 67.75 27.47
INTC Jun 28 18.27 -0.30 -1.61% 65,569,800 18.25 18.26 50,310,681 18.114 - 19.32 17.45 - 36.78 70.58
AMD Jun 28 9.72 +0.67 +7.40% 6,635,100 N/A N/A 5,645,818 9.07 - 9.72 7.69 - 30.20 N/A
SUNW Jun 28 5.01 -0.26 -5.03% 101,674,896 4.90 4.94 73,858,500 4.77 - 5.37 4.55 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jun 28 3.53 -1.11 -25.17% 8,990,300 3.47 3.56 1,639,818 3.37 - 3.62 2.08 - 6.25 11.00
ATVI Jun 28 29.06 +1.19 +4.10% 2,573,000 28.50 30.04 1,926,454 28.33 - 30.19 15.0733 - 35.10 34.31
EIDSY Jun 28 2.02 +0.12 +6.32% 800 1.88 2.30 13,727 1.999 - 2.02 1.65 - 4.30 N/A
THQI Jun 28 29.82 +0.52 +1.77% 1,065,400 29.20 32.05 1,144,272 28.20 - 30.03 24.40 - 43.40 28.13
ERTS Jun 28 66.05 -0.44 -0.66% 3,624,000 65.85 66.05 3,127,045 65.16 - 66.979 40.99 - 66.979 93.58
NVDA Jun 28 17.18 +0.01 +0.06% 16,891,500 17.12 17.15 11,528,090 16.43 - 17.89 16.43 - 72.66 12.66
ATYT Jun 28 6.91 -0.07 -1.01% 1,115,800 6.88 7.00 1,578,181 6.80 - 7.03 5.58 - 15.65 N/A
TTWO Jun 28 20.59 +0.76 +3.82% 1,059,100 19.94 23.00 1,072,727 19.70 - 21.05 6.44 - 27.05 19.48
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jun 28 36.32 -0.68 -1.83% 12,994,900 N/A N/A 4,863,863 35.85 - 38.08 24.20 - 44.91 35.00
BAC Jun 28 70.36 +1.76 +2.57% 7,268,700 N/A N/A 6,005,000 68.69 - 70.50 50.25 - 77.09 15.95
BK Jun 28 33.75 -0.15 -0.44% 2,533,400 N/A N/A 2,571,181 33.70 - 34.50 29.75 - 49.80 18.85
C Jun 28 38.75 -2.16 -5.52% 20,871,400 N/A N/A 13,919,954 38.68 - 40.40 34.51 - 53.73 13.31
LEH Jun 28 62.52 +1.01 +1.64% 2,098,900 N/A N/A 2,512,136 61.31 - 63.47 43.50 - 77.00 16.99
MWD Jun 28 43.08 +0.46 +1.08% 5,047,000 N/A N/A 5,250,318 42.25 - 43.39 35.75 - 64.83 14.80
ONE Jun 28 38.48 +0.48 +1.26% 3,718,500 N/A N/A 3,210,181 37.80 - 38.80 27.00 - 42.88 15.03
SCH Jun 28 11.20 -0.47 -4.00% 5,370,200 N/A N/A 4,597,772 11.20 - 12.01 8.13 - 19.00 225.60
LEH Jun 28 62.52 +1.01 +1.64% 2,098,900 N/A N/A 2,512,136 61.31 - 63.47 43.50 - 77.00 16.99
JPM Jun 28 33.92 +1.20 +3.67% 8,070,800 N/A N/A 7,874,090 32.55 - 33.92 26.70 - 46.01 48.46
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jun 28 27.49 +0.03 +0.11% 11,071,800 27.36 27.49 15,492,909 27.08 - 28.05 24.496 - 68.87 N/A
RFMD Jun 28 7.62 +0.96 +14.26% 9,042,900 7.69 7.74 6,861,727 6.78 - 7.65 5.67 - 32.53 N/A
NOK Jun 28 14.48 +1.59 +11.48% 9,897,700 N/A N/A 12,860,909 14.20 - 14.77 11.60 - 27.06 37.66
ERICY Jun 28 1.44 -0.03 -2.04% 17,603,800 1.43 1.44 15,840,454 1.43 - 1.52 1.29 - 6.24 N/A
PWAV Jun 28 9.16 +0.41 +4.61% 2,420,900 8.51 9.18 2,273,818 8.36 - 9.42 6.60 - 21.30 N/A
KOPN Jun 28 6.60 +0.40 +6.25% 579,000 6.34 6.80 643,090 6.32 - 6.72 5.40 - 19.05 N/A
TQNT Jun 28 6.41 -0.23 -3.52% 1,785,900 6.25 6.48 1,741,863 6.38 - 6.86 5.61 - 25.90 N/A
CMVT Jun 28 9.26 +0.04 +0.43% 3,886,500 9.01 9.35 3,284,772 9.07 - 9.50 8.92 - 58.75 N/A
OPWV Jun 28 5.61 +0.50 +9.77% 7,644,900 5.50 5.65 2,364,090 5 - 5.70 4.50 - 35.144 N/A
DSPG Jun 28 19.60 +0.60 +3.17% 437,700 19.50 20.38 240,636 18.75 - 19.64 16.30 - 26.48 28.75
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jun 28 2.29 +0.11 +5.14% 5,763,600 2.15 2.28 5,482,636 2.05 - 2.29 1.85 - 7.08 N/A
ADTN Jun 28 18.999 -0.401 -2.07% 471,000 18.56 18.95 212,636 18.80 - 20.25 17.85 - 29.75 41.30
ALA Jun 28 7.11 -0.03 -0.42% 2,862,600 N/A N/A 1,262,590 6.82 - 7.25 6.82 - 21.51 N/A
AVCI Jun 28 1.01 +0.011 +1.10% 1,717,500 0.87 1.09 343,090 0.99 - 1.15 0.98 - 8.84 N/A
CIEN Jun 28 4.19 +0.03 +0.71% 10,336,200 4.18 4.25 9,458,954 4.06 - 4.55 3.60 - 39.00 N/A
CORV Jun 28 0.65 -0.04 -5.80% 11,135,900 0.66 0.67 2,493,681 0.64 - 0.76 0.64 - 4.63 N/A
DIGL Jun 28 2.34 +0.21 +9.86% 852,500 2.20 2.50 274,136 2.17 - 2.68 2.11 - 36.55 N/A
DITC Jun 28 2.84 +0.87 +29.29% 1,099,200 1.87 4.99 202,181 2.51 - 3.20 2.38 - 7.70 N/A
DSPG Jun 28 19.60 +0.60 +3.17% 437,700 19.50 20.38 240,636 18.75 - 19.64 16.30 - 26.48 28.75
FIBR Jun 28 0.96 -0.03 -3.00% 934,500 0.91 0.94 203,181 0.87 - 1.03 0.61 - 12.80 N/A
LU Jun 28 1.66 +0.16 +10.53% 51,327,500 N/A N/A 29,711,454 1.50 - 1.67 1.48 - 8.75 N/A
MRVC Jun 28 1.53 +0.33 +23.91% 1,725,500 1.41 1.77 447,545 1.39 - 1.82 0.95 - 9.29 N/A
NT Jun 28 1.45 +0.05 +3.57% 27,327,900 N/A N/A 27,667,363 1.40 - 1.58 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 28 3.13 +0.23 +8.10% 5,672,000 2.96 3.30 2,035,227 2.70 - 3.33 2.17 - 21.10 N/A
SONS Jun 28 2.02 +0.28 +16.18% 7,583,700 1.90 2.01 4,703,409 1.65 - 2.06 1.29 - 25.00 N/A
TELM Jun 28 0.93 +0.04 +5.71% 6,475,500 0.75 0.82 936,500 0.70 - 0.95 0.66 - 19.70 N/A
TLAB Jun 28 6.20 +0.16 +2.65% 7,083,300 6.00 6.25 4,653,318 5.96 - 6.34 5.54 - 19.35 N/A
SCMR Jun 28 3.86 +0.08 +2.22% 8,580,600 3.70 3.76 1,177,863 3.56 - 3.97 3.00 - 9.34 N/A
TXCC Jun 28 0.64 -0.02 -2.86% 4,214,200 0.67 0.71 1,631,136 0.64 - 0.79 0.61 - 10.75 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jun 28 11.69 +0.04 +0.34% 690,200 N/A N/A 252,409 11.48 - 11.90 10.52 - 23.57 14.80
MTZ Jun 28 7.36 -0.09 -1.21% 398,000 N/A N/A 121,727 7.25 - 7.66 3.98 - 15.42 N/A
UTSI Jun 28 20.17 +0.08 +0.40% 1,384,200 18.05 20.20 1,093,863 20.09 - 20.97 12.98 - 35.66 34.78
WFII Jun 28 4.90 +0.22 +4.70% 233,600 4.65 9.44 162,454 4.53 - 5 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jun 28 15.80 +0.21 +1.35% 262,400 N/A N/A 256,590 15.58 - 16.10 12.50 - 19.80 N/A
BLS Jun 28 31.50 +0.90 +2.94% 5,185,500 N/A N/A 4,358,454 30.10 - 31.75 28.00 - 42.95 21.00
WCOM Ticker symbol has changed to: WCOME.
Q Jun 28 2.80 +0.05 +1.81% 28,288,800 N/A N/A 12,004,363 2.42 - 3.12 1.20 - 31.45 N/A
NXTL Jun 28 3.21 -0.06 -1.81% 15,296,400 3.22 3.39 16,840,818 3.15 - 3.54 2.50 - 18.40 N/A
T Jun 28 10.70 +0.61 +6.16% 25,531,200 N/A N/A 19,237,636 9.76 - 10.70 9.09 - 23.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jun 28 13.95 +0.03 +0.22% 82,385,104 13.84 13.85 66,096,636 13.58 - 14.30 11.04 - 21.92 92.33
JNPR Jun 28 5.65 +0.24 +4.40% 16,775,800 5.66 5.69 14,321,318 5.36 - 6.14 4.70 - 32.50 N/A
EXTR Jun 28 10.09 +0.34 +3.52% 7,255,900 10.00 10.14 3,899,954 9.61 - 10.34 5.85 - 32.07 N/A
FDRY Jun 28 7.03 +0.72 +11.56% 5,269,500 6.90 7.10 1,584,181 6.19 - 7.12 4.74 - 22.51 N/A
MRVL Jun 28 19.89 +0.19 +0.96% 3,405,400 19.80 19.96 3,395,090 18.96 - 20.66 12.51 - 46.24 N/A
LNOP Jun 28 6.90 +0.50 +7.81% 54,700 6.27 7.15 157,272 6.55 - 7.10 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jun 28 19.02 -1.04 -5.21% 37,031,900 18.96 18.99 27,357,181 18.92 - 20.25 13.295 - 27.95 1,892.00
ASYS Jun 28 5.339 +0.429 +8.74% 2,700 4.24 6.21 6,681 5.11 - 5.50 4.15 - 10.00 10.27
NVLS Jun 28 34 -1.07 -3.08% 9,660,500 33.85 34.04 9,272,318 33.86 - 35.71 25.37 - 57.20 74.89
LRCX Jun 28 17.98 -0.74 -4.03% 1,917,900 17.60 18.65 2,722,545 17.79 - 18.97 14.73 - 30.80 N/A
KLAC Jun 28 43.99 -1.09 -2.41% 12,537,900 43.82 44.20 13,055,727 43.67 - 45.95 28.61 - 70.58 28.79
KLIC Jun 28 12.39 -0.82 -6.50% 1,231,200 12.30 12.80 1,112,545 12.28 - 13.11 8.16 - 21.67 N/A
NVLS Jun 28 34 -1.07 -3.08% 9,660,500 33.85 34.04 9,272,318 33.86 - 35.71 25.37 - 57.20 74.89
SLAB Jun 28 27.06 +0.861 +3.21% 1,950,700 27.72 27.93 991,954 26.30 - 28.08 10.23 - 41.24 N/A
MU Jun 28 20.22 -0.28 -1.37% 7,635,100 N/A N/A 8,647,090 19.90 - 21.30 16.00 - 44.99 N/A
TER Jun 28 23.50 -1.15 -4.67% 2,948,000 N/A N/A 2,997,772 23.50 - 25.35 18.43 - 40.20 N/A
VECO Jun 28 23.11 -0.50 -2.11% 453,000 23.00 24.21 605,772 22.98 - 24.51 19.90 - 41.70 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jun 28 4.73 +0.01 +0.21% 5,249,600 4.69 4.73 7,205,318 4.55 - 4.94 3.90 - 19.69 N/A
AMKR Jun 28 6.22 +0.54 +9.54% 4,368,500 6.11 6.60 1,664,681 5.835 - 6.99 3.62 - 24.79 N/A
BRCM Jun 28 17.54 -0.621 -3.43% 12,208,000 17.41 17.48 12,182,590 17.30 - 18.42 17.06 - 53.35 N/A
CREE Jun 28 13.23 +0.34 +2.66% 3,927,000 13.05 13.30 1,457,409 12.60 - 13.32 10.35 - 33.32 N/A
CCMP Jun 28 43.16 +0.41 +0.96% 1,810,800 42.10 43.00 1,403,181 42.50 - 44.31 36.76 - 87.46 30.94
EMKR Jun 28 6 +0.48 +8.70% 387,500 5.40 11.00 175,545 5.50 - 6.10 3.60 - 30.64 N/A
MSCC Jun 28 6.60 -0.25 -3.57% 2,129,000 6.46 6.80 799,636 6.11 - 7.50 6.11 - 40.10 18.75
PMCS Jun 28 9.27 +0.22 +2.44% 5,207,800 9.26 9.30 6,520,636 9 - 9.70 8.40 - 38.764 N/A
RMBS Jun 28 4.09 +0.0626 +1.59% 1,602,800 4.00 4.14 911,772 3.85 - 4.22 3.08 - 12.23 19.05
VTSS Jun 28 3.11 +0.16 +5.84% 11,715,300 2.87 2.96 4,386,909 2.76 - 3.21 2.30 - 23.35 N/A
MCHP Jun 28 27.43 -0.08 -0.29% 3,958,200 27.00 30.43 3,253,818 27.14 - 28.59 15.90 - 33.99 60.82
ALTR Jun 28 13.60 -0.63 -4.43% 9,359,100 13.60 13.74 8,720,136 13.55 - 14.73 12.70 - 33.598 N/A
XLNX Jun 28 22.43 -0.65 -2.82% 13,422,500 22.30 22.39 10,641,409 22.20 - 24.20 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jun 28 1.94 +0.24 +14.46% 2,047,200 1.65 2.25 356,181 1.62 - 2 1.57 - 9.40 N/A
JDSU Jun 28 2.67 -0.15 -5.38% 17,492,000 2.65 2.67 20,704,545 2.56 - 2.99 2.24 - 13.20 N/A
NUFO Jun 28 2.97 -0.041 -1.36% 1,174,200 2.69 3.28 366,181 2.95 - 3.09 2.10 - 7.93 N/A
GLW Jun 28 3.55 +0.40 +12.70% 9,018,900 N/A N/A 7,169,954 3.20 - 3.87 2.80 - 17.08 N/A
NEWP Jun 28 15.66 +0.18 +1.14% 746,100 15.26 17.25 777,590 15.23 - 16.34 11.91 - 28.91 N/A
OCCF Jun 28 0.54 +0.02 +4.17% 408,900 0.41 0.54 246,590 0.41 - 0.55 0.35 - 9.73 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jun 28 16.25 +0.24 +1.51% 6,280,100 16.11 16.24 6,962,409 15.40 - 16.36 5.51 - 20.40 N/A
AOL Jun 28 14.71 +1.06 +7.78% 51,202,100 N/A N/A 24,185,363 13.45 - 15 12.75 - 53.30 N/A
DCLK Jun 28 7.25 +0.23 +3.27% 6,007,700 7.05 7.30 1,518,227 6.76 - 7.46 5.23 - 14.23 N/A
FMKT Jun 28 14.13 +0.10 +0.72% 1,285,800 13.95 14.90 1,201,000 13.30 - 14.13 8.90 - 29.09 N/A
FON Jun 28 10.61 +1.01 +10.52% 9,188,900 N/A N/A 4,717,954 9.65 - 10.699 8.80 - 24.60 N/A
MERQ Jun 28 22.96 +0.70 +3.15% 5,002,700 22.94 23.28 5,041,500 22.29 - 24.22 18.00 - 63.47 134.94
RNWK Jun 28 4.07 +0.50 +14.29% 2,427,900 3.87 4.01 987,863 3.51 - 4.50 3.26 - 12.47 N/A
YHOO Jun 28 14.76 +0.62 +4.37% 7,062,000 14.70 14.78 8,745,818 13.92 - 14.87 8.02 - 21.35 N/A
EBAY Jun 28 61.62 +0.11 +0.18% 5,716,800 61.10 61.40 5,973,227 60.91 - 62.43 40.48 - 72.74 150.12
PYPL Jun 28 20.201 +0.62 +3.18% 4,109,700 19.90 20.20 654,818 19 - 20.47 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 28 9.51 +0.11 +1.17% 9,487,300 9.35 9.50 10,005,954 9.25 - 9.71 8.30 - 32.549 N/A
MSFT Jun 28 54.70 -0.77 -1.40% 45,105,000 54.30 54.36 35,700,636 54 - 55.79 47.50 - 73.15 45.12
ITWO Jun 28 1.48 -0.511 -24.91% 9,190,000 1.54 1.60 5,794,590 1.40 - 1.952 1.298 - 20.05 N/A
DSPG Jun 28 19.60 +0.60 +3.17% 437,700 19.50 20.38 240,636 18.75 - 19.64 16.30 - 26.48 28.75
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jun 28 17.48 -0.91 -4.99% 12,602,700 17.45 17.52 15,555,545 17.13 - 18.459 12.60 - 45.10 N/A
EMC Jun 28 7.55 +0.43 +5.96% 27,698,700 N/A N/A 17,323,727 7.19 - 7.60 5.85 - 31.98 N/A
ELX Jun 28 22.52 +0.45 +2.02% 2,830,700 N/A N/A 8,335,863 22.10 - 23.25 8.40 - 48.17 N/A
JNIC Jun 28 3.50 +0.55 +18.64% 1,036,400 3.10 3.92 299,000 2.84 - 3.52 2.75 - 14.50 N/A
MCDT Jun 28 8.90 -0.08 -0.91% 617,800 8.70 9.08 N/A 8.51 - 9.08 6.00 - 34.68 N/A
NTAP Jun 28 12.44 +0.43 +3.58% 7,186,600 12.35 12.40 8,313,954 11.95 - 12.65 6.00 - 27.95 1,243.00
QLGC Jun 28 38.10 -1.33 -3.38% 11,509,900 37.85 37.99 10,536,409 37.55 - 39.91 17.21 - 65.67 51.35
VRTS Jun 28 19.79 -0.28 -1.39% 12,540,000 19.77 19.86 13,861,818 19.31 - 20.70 17.30 - 68.30 N/A
STOR Jun 28 1.969 +0.44 +28.76% 4,249,400 1.82 1.92 996,409 1.51 - 2.02 1.20 - 17.86 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jun 28 1.76 +0.05 +3.16% 33,061,300 1.65 1.67 11,685,545 1.57 - 1.82 1.11 - 6.23 N/A
RIMM Jun 28 11.38 0.00 0.00% 976,000 11.20 11.53 2,464,590 10.96 - 11.55 10.60 - 33.50 N/A
GNSS Jun 28 8.34 +0.56 +7.24% 3,589,700 8.10 8.30 3,183,454 7.46 - 8.55 7.26 - 74.90 11.22
ESST Jun 28 17.54 -0.95 -5.27% 2,209,900 17.48 17.79 2,731,590 17.038 - 18.50 5.89 - 25.99 26.25
DVID Jun 28 1.31 -0.041 -3.03% 17,600 1.11 3.00 39,227 1.18 - 1.50 0.98 - 6.99 N/A
BBY Jun 28 36.30 -0.85 -2.29% 4,218,300 N/A N/A 3,215,318 36.30 - 37.60 26.68 - 53.7466 19.95
ELBO Jun 28 29.30 -0.34 -1.15% 307,200 28.25 29.98 394,818 29.04 - 30.99 23.43 - 44.54 36.21
HLYW Jun 28 20.68 +0.28 +1.37% 1,556,500 20.50 20.65 734,000 20.22 - 21.29 7.44 - 21.29 8.88
MVSN Jun 28 13.11 +0.15 +1.15% 2,422,900 12.50 14.11 823,318 13 - 14.20 11.66 - 72.25 36.61
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jun 28 4.65 -0.02 -0.43% 1,000,800 4.43 4.92 1,494,818 4.25 - 4.94 4.25 - 17.68 N/A
GSPN Jun 28 3.87 +0.28 +7.87% 2,252,500 3.62 4.00 2,687,136 3.57 - 3.925 3.08 - 19.00 N/A
HLIT Jun 28 3.659 +0.47 +15.16% 1,365,800 3.55 3.87 1,130,272 3.10 - 3.90 2.60 - 17.30 N/A
TERN Jun 28 1.33 -0.02 -1.59% 812,000 1.25 1.39 1,369,545 1.25 - 1.37 0.86 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jun 28 7.80 -0.129 -1.61% 1,178,100 7.09 8.00 793,727 7.74 - 8.25 3.78 - 14.50 N/A
SNDK Jun 28 12.40 +0.14 +1.14% 3,409,400 12.15 12.82 1,483,181 11.85 - 12.90 8.61 - 27.94 N/A
FLSH Jun 28 8.3029 +0.2529 +3.14% 54,200 7.31 9.00 108,954 7.31 - 8.40 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jun 28 7.13 -0.59 -7.48% 15,071,800 7.23 7.31 10,670,136 7.11 - 8.31 7.11 - 29.99 N/A
JBL Jun 28 21.11 +1.04 +5.18% 2,046,900 N/A N/A 1,963,409 19.71 - 21.11 14.00 - 34.90 100.52
MWAV Jun 28 3.65 -0.05 -1.35% 5,900 0.01 5.47 11,090 3.62 - 3.83 3.55 - 8.16 7.93
SANM Jun 28 6.31 -0.17 -2.53% 8,401,700 6.28 6.31 8,159,772 6.26 - 6.78 5.75 - 25.65 N/A
SLR Jun 28 6.15 +0.57 +10.22% 9,325,700 N/A N/A 6,249,227 5.35 - 6.23 4.80 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 28 9.51 +0.11 +1.17% 9,487,300 9.35 9.50 10,005,954 9.25 - 9.71 8.30 - 32.549 N/A
SAP Jun 28 24.29 +0.44 +1.84% 1,242,500 N/A N/A 1,420,000 23.67 - 24.85 21.25 - 39.04 63.92
ORCL Jun 28 9.47 -0.33 -3.41% 51,290,300 9.35 9.38 48,322,454 9.35 - 9.92 7.251 - 20.00 23.97
MSFT Jun 28 54.70 -0.77 -1.40% 45,105,000 54.30 54.36 35,700,636 54 - 55.79 47.50 - 73.15 45.12
PSFT Jun 28 14.88 -0.12 -0.77% 12,214,500 14.89 15.12 9,322,727 14.328 - 15.411 14.328 - 49.35 24.92
ITWO Jun 28 1.48 -0.511 -24.91% 9,190,000 1.54 1.60 5,794,590 1.40 - 1.952 1.298 - 20.05 N/A
NET Jun 28 19.27 +0.39 +2.07% 2,494,000 N/A N/A 2,359,318 18.70 - 19.74 10.11 - 30.50 N/A
CHKP Jun 28 13.56 -0.17 -1.25% 4,119,500 13.39 13.79 7,535,500 13.39 - 14.10 12.00 - 52.70 11.35
SEBL Jun 28 14.22 -0.63 -4.26% 12,766,800 14.07 14.17 17,254,454 14.07 - 15.10 12.24 - 50.908 30.76
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jun 28 41.88 +0.39 +0.94% 13,824,300 41.50 41.87 13,451,590 41.26 - 43 36.731 - 69.00 39.14
BGEN Jun 28 41.43 -0.74 -1.76% 2,350,500 40.75 43.97 4,771,045 41.22 - 43.05 38.36 - 62.80 23.25
JNJ Jun 28 52.26 -2.15 -3.95% 16,911,600 N/A N/A 7,676,045 52.25 - 54.33 50.00 - 65.89 27.08
LLY Jun 28 56.40 -3.43 -5.73% 7,268,400 N/A N/A 3,494,363 56.20 - 59.80 55.79 - 84.30 23.31
MRK Jun 28 50.64 -0.24 -0.47% 7,961,600 N/A N/A 6,823,590 49.86 - 51.45 47.60 - 71.50 16.13
IMNX Jun 28 22.34 +0.13 +0.58% 5,205,600 22.00 22.95 5,467,090 22.046 - 22.93 13.85 - 31.45 13.41
PFE Jun 28 35.00 -1.45 -3.95% 28,487,300 N/A N/A 14,624,727 35.00 - 37.04 32.75 - 44.04 27.36
SGP Jun 28 24.60 -0.30 -1.20% 11,444,700 N/A N/A 7,288,681 24.53 - 25.56 22.65 - 40.00 18.22
WYE Jun 28 51.20 -1.48 -2.81% 5,011,300 N/A N/A 4,124,272 51.00 - 53.82 49.00 - 66.51 29.77
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jun 28 10 +0.23 +2.36% 750,200 8.84 10.56 253,727 9.60 - 10.02 4.95 - 17.34 N/A
DIS Jun 28 18.90 -0.15 -0.79% 14,584,200 N/A N/A 6,797,000 18.49 - 18.98 15.50 - 29.02 34.36
TMCS Jun 28 18.71 +0.78 +4.30% 709,100 0.01 19.25 1,025,181 17.94 - 19.15 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jun 28 67.90 +1.00 +1.49% 2,372,300 N/A N/A 2,428,500 66.50 - 68.51 40.10 - 77.75 17.46
TYC Jun 28 13.51 +1.41 +11.44% 46,204,400 N/A N/A 36,384,954 11.91 - 14.45 8.25 - 60.09 5.07
AA Jun 28 33.15 +1.17 +3.66% 5,959,800 N/A N/A 3,375,863 31.98 - 33.30 27.36 - 42.00 40.93 |
