Closing numbers June 20,2002
Dow 9,431.77 -129.80 (-1.36%)
Nasdaq 1,464.75 -32.08 (-2.14%)
S&P 500 1,006.29 -13.70 (-1.34%)
10-Yr Bond 4.826% +0.100
NYSE Volume 1,357,592,000
Nasdaq Volume 1,708,545,000
COMPX Day's Range
1,461.59 - 1,503.01
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 481697
TOTAL EQUITY PUT VOLUME : 399569
TOTAL VOLUME : 881266
EPC=0.83
The resultant 0.680 put/call ratio has moved the 21-day moving average slightly higher to 0.711
*******************
A lot of stock had already broken their Sept lows earlier
as some one mentioned. The COMPX is now confirming this. The
Russell 2000 also broke its up trend a few weeks ago. The
market is looking for new leadership.
To form a true bottom now BRCD BEAS and MSFT, the last of
the relative strong stocks need to break. I would expect
any rally to be lead by other group, but where? Most
of tech was just taken out and shot. Financials have
gotten killed recently. Housing and health care have been
strong on a relative basis, but can they remain so and
are they really a leading sector?
Consumer Products 7 -4.6% Edit Delete Compare
Days Short Less than 1.75 21 -3.5% Edit Delete Compare
BOP Divergence 12 -3.1% Edit Delete Compare
RETAIL 11 -1.0% Edit Delete Compare
DSL 9 -3.0% Edit Delete Compare
DWDM 20 -2.1% Edit Delete Compare
Low pSR Energy Stocks 12 -0.4% Edit Delete Compare
Carriers1 7 -3.5% Edit Delete Compare
Telecom Construction1 5 -1.3% Edit Delete Compare
networkers1 9 -7.2% Edit Delete Compare
Contract Manufacturers 6 -4.2% Edit Delete Compare
Telecom Equipment 19 -4.4% Edit Delete Compare
Tier 2, D-WDM 16 +0.2% Edit Delete Compare
Broadband Cable 1 8 -3.5% Edit Delete Compare
DOW 10 -1.4% Edit Delete Compare
Internet Security 20 -0.1% Edit Delete Compare
Biotechs 9 -2.6% Edit Delete Compare
CHIP EQUIPMENT 13 -5.2% Edit Delete Compare
CHIPS1 23 -4.5% Edit Delete Compare
Clint's Financials 40 -1.2% Edit Delete Compare
Genomics 9 -4.7% Edit Delete Compare
Incubators 8 +1.1% Edit Delete Compare
Internet Sector 14 -4.5% Edit Delete Compare
Flat Panel Displays 7 -7.7% Edit Delete Compare
E-Gaming stocks 8 -1.8% Edit Delete Compare
Drug Stocks 15 -0.6% Edit Delete Compare
RTS Biotechs 13 -4.9% Edit Delete Compare
Gigabit 23 -4.6% Edit Delete Compare
Oil Drilers - Deep Water 13 -0.2% Edit Delete Compare
Storage 9 -4.6% Edit Delete Compare
M.L. Picks 23 -4.4% Edit Delete Compare
HOLDERS 12 -2.1% Edit Delete Compare
4 Q's of cash 20 -4.1% Edit Delete Compare
Carriers 10 -2.2% Edit Delete Compare
Wireless 6 -4.4% Edit Delete Compare
Real Estate Related 7 +0.3% 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 20 17.11 -0.02 -0.12% 7,084,500 17.00 17.10 5,554,954 16.85 - 17.60 14.68 - 26.17 28.50
DELL Jun 20 23.93 -1.02 -4.12% 38,781,000 23.71 23.80 20,263,863 23.41 - 24.61 16.01 - 30.52 51.54
GTW Jun 20 4.64 -0.34 -6.83% 1,197,800 N/A N/A 1,027,727 4.60 - 5.03 4.24 - 16.55 N/A
HPQ Jun 20 16.65 -0.30 -1.77% 6,879,900 N/A N/A 12,878,636 16.45 - 17.06 12.50 - 29.16 35.43
IBM Jun 20 71.58 -1.39 -1.90% 11,116,900 N/A N/A 8,599,409 71.431 - 74.09 73.25 - 126.39 17.77
LXK Jun 20 55.00 +0.65 +1.20% 2,966,600 N/A N/A 1,169,409 54.60 - 56.66 41.20 - 67.83 27.78
INTC Jun 20 19.24 -0.82 -4.08% 76,688,000 19.23 19.24 46,626,863 19.22 - 20.602 18.96 - 36.78 74.12
AMD Jun 20 8.27 +0.10 +1.15% 11,702,200 N/A N/A 5,246,500 8.11 - 8.93 7.69 - 30.20 N/A
SUNW Jun 20 5.70 -0.33 -5.47% 61,698,900 5.67 5.68 72,893,954 5.67 - 6.03 5.82 - 18.24 N/A
*E-GAMER* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMER*)
AKLM Jun 20 4.10 -0.29 -6.61% 766,700 4.11 4.20 1,413,681 4.10 - 4.44 2.08 - 6.25 14.14
ATVI Jun 20 28.61 -0.27 -0.94% 1,364,100 27.55 28.85 1,859,954 28.60 - 29.47 15.0733 - 35.10 32.49
EIDSY Jun 20 1.93 -0.05 -2.44% 36,300 1.85 4.40 15,272 1.93 - 2 1.65 - 4.30 N/A
THQI Jun 20 29.86 +0.66 +2.21% 1,019,800 29.50 30.26 1,083,045 29.51 - 30.43 24.40 - 43.40 28.77
ERTS Jun 20 63.36 -1.66 -2.56% 2,705,800 63.25 63.90 2,942,090 62.92 - 65.49 40.99 - 66.92 89.01
ITWO Jun 20 1.79 -0.01 -0.55% 2,825,100 1.80 1.83 5,762,545 1.76 - 1.939 1.56 - 20.29 N/A
NVDA Jun 20 23.63 -0.07 -0.29% 11,885,900 23.65 23.78 11,085,454 23.32 - 24.55 22.66 - 72.66 17.61
ATYT Jun 20 7.29 +0.24 +3.42% 2,844,100 7.20 7.36 1,608,863 6.89 - 7.35 5.58 - 15.65 N/A
TTWO Jun 20 18.51 -1.16 -6.04% 489,100 18.30 18.77 1,030,363 18.51 - 19.20 6.44 - 27.05 17.02
*FINANCIALS* No such ticker symbol. Try Symbol Lookup (Look up: *FINANCIALS*)
AXP Jun 20 37.41 -0.57 -1.50% 4,287,900 N/A N/A 4,665,909 37.25 - 38.18 24.20 - 44.91 35.97
BAC Jun 20 72.10 -1.65 -2.24% 6,597,500 N/A N/A 5,616,045 71.75 - 73.65 50.25 - 77.09 16.35
BK Jun 20 33.73 -0.90 -2.60% 2,511,800 N/A N/A 2,490,318 33.52 - 34.69 29.75 - 53.43 18.84
C Jun 20 40.49 -1.57 -3.73% 15,822,700 N/A N/A 12,438,136 40.23 - 42.10 34.51 - 53.75 14.56
LEH Jun 20 59.05 -2.16 -3.53% 2,901,200 N/A N/A 2,488,636 58.59 - 61.20 43.50 - 78.50 16.05
MWD Jun 20 42.81 -1.34 -3.04% 4,633,800 N/A N/A 5,090,090 42.45 - 44.40 35.75 - 65.30 14.71
ONE Jun 20 38.39 -1.04 -2.64% 2,944,400 N/A N/A 3,095,090 38.04 - 39.25 27.00 - 42.88 15.00
SCH Jun 20 11.86 -0.14 -1.17% 3,772,900 N/A N/A 4,475,272 11.76 - 12.14 8.13 - 19.00 237.20
LEH Jun 20 59.05 -2.16 -3.53% 2,901,200 N/A N/A 2,488,636 58.59 - 61.20 43.50 - 78.50 16.05
JPM Jun 20 33.38 -1.23 -3.55% 8,559,200 N/A N/A 7,567,409 33.01 - 34.60 26.70 - 47.23 47.69
*WIRELESS* No such ticker symbol. Try Symbol Lookup (Look up: *WIRELESS*)
QCOM Jun 20 26.33 -1.64 -5.83% 21,644,500 26.45 26.49 14,616,818 26.21 - 27.902 24.63 - 68.87 N/A
RFMD Jun 20 6.57 -0.42 -5.92% 11,467,600 6.68 6.70 6,512,227 6.50 - 7.39 6.90 - 32.53 N/A
NOK Jun 20 12.43 +0.03 +0.24% 15,536,600 N/A N/A 12,269,818 12.41 - 13 11.60 - 27.06 30.32
ERICY Jun 20 1.65 -0.10 -5.75% 14,573,900 1.65 1.69 15,730,590 1.62 - 1.70 1.67 - 6.24 N/A
PWAV Jun 20 7.05 -0.14 -1.87% 3,851,300 6.85 7.60 2,240,454 6.60 - 7.84 7.46 - 21.30 N/A
KOPN Jun 20 6.42 -0.18 -2.73% 490,200 6.30 6.69 628,590 6.40 - 6.69 6.20 - 19.05 N/A
TQNT Jun 20 6.41 +0.10 +1.52% 1,753,400 6.33 6.70 1,725,454 6.28 - 6.71 6.42 - 25.90 N/A
CMVT Jun 20 9.98 -0.14 -1.39% 3,559,300 9.90 10.00 3,395,727 9.95 - 10.18 9.37 - 60.15 N/A
OPWV Jun 20 5.05 -0.15 -2.88% 1,355,200 5.01 5.08 2,358,681 4.88 - 5.31 4.70 - 35.20 N/A
DSPG Jun 20 18.13 +0.45 +2.54% 308,400 17.45 18.30 244,681 17.70 - 18.35 16.30 - 26.48 26.76
*TELECOM-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-EQUIP*)
ADCT Jun 20 2.21 -0.16 -6.81% 7,629,000 2.15 2.25 5,186,727 2.16 - 2.471 2.33 - 7.39 N/A
ADTN Jun 20 18.83 -0.349 -1.82% 292,600 17.83 19.90 192,590 18.82 - 20.05 17.85 - 29.75 40.93
ALA Jun 20 8.58 -0.36 -4.03% 1,615,600 N/A N/A 1,041,227 8.50 - 8.88 8.87 - 22.23 N/A
AVCI Jun 20 1.19 -0.01 -0.83% 122,700 1.12 1.29 320,545 1.19 - 1.28 1.10 - 9.60 N/A
CIEN Jun 20 3.84 -0.11 -2.78% 10,575,100 3.80 3.84 9,282,772 3.80 - 4.04 3.90 - 43.15 N/A
CORV Jun 20 0.82 -0.03 -3.75% 1,619,100 0.77 0.82 2,369,636 0.77 - 0.82 0.73 - 4.63 N/A
DIGL Jun 20 2.61 -0.07 -2.61% 135,800 2.61 2.79 273,954 2.55 - 2.80 2.35 - 38.50 N/A
DITC Jun 20 3.05 +0.09 +3.04% 63,700 2.70 5.94 191,227 2.881 - 3.25 2.38 - 7.70 N/A
DSPG Jun 20 18.13 +0.45 +2.54% 308,400 17.45 18.30 244,681 17.70 - 18.35 16.30 - 26.48 26.76
FIBR Jun 20 0.96 +0.01 +1.05% 291,900 0.86 1.05 182,818 0.95 - 1.05 0.61 - 14.30 N/A
LU Jun 20 2.42 -0.19 -7.12% 28,329,200 N/A N/A 30,782,500 2.40 - 2.70 2.56 - 8.75 N/A
MRVC Jun 20 1.10 -0.03 -2.52% 392,900 1.06 1.17 445,272 1.10 - 1.21 0.95 - 9.55 N/A
NT Jun 20 1.70 0.00 0.00% 16,445,800 N/A N/A 26,371,863 1.67 - 1.73 1.40 - 9.79 N/A
ONIS Jun 20 2.70 -0.04 -1.44% 1,989,400 2.70 3.00 1,113,318 2.69 - 2.85 2.77 - 28.96 N/A
RSTN Jun 20 2.55 +0.21 +8.90% 1,377,400 2.45 2.57 2,305,227 2.28 - 2.71 2.17 - 21.10 N/A
SONS Jun 20 1.42 -0.11 -7.10% 2,715,800 1.40 1.44 5,396,681 1.29 - 1.55 1.50 - 26.00 N/A
TELM Jun 20 1.06 -0.04 -3.85% 346,400 1.01 1.14 773,590 1.03 - 1.07 1.00 - 19.70 N/A
TLAB Jun 20 6.15 -0.15 -2.38% 8,740,800 6.10 6.24 4,377,545 6.15 - 6.58 6.26 - 24.59 N/A
SCMR Jun 20 3.37 +0.08 +2.46% 1,518,900 3.39 3.44 1,095,363 3.26 - 3.53 3.00 - 9.35 N/A
TXCC Jun 20 0.71 +0.12 +19.05% 1,545,100 0.72 0.75 1,566,454 0.61 - 0.75 0.62 - 11.10 N/A
*TELECOM-CONSTRUCT* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM-CONSTRUCT*)
DY Jun 20 12.64 +0.14 +1.12% 238,200 N/A N/A 232,954 12.40 - 13.00 10.52 - 23.57 16.00
MTZ Jun 20 7.44 -0.21 -2.75% 136,000 N/A N/A 114,045 7.44 - 7.60 3.98 - 15.42 N/A
UTSI Jun 20 19.72 -0.03 -0.15% 684,700 19.47 20.00 1,103,363 19.22 - 20.36 12.98 - 35.66 34.48
WFII Jun 20 4.50 -0.15 -3.23% 78,000 4.50 5.29 176,272 4.50 - 4.83 3.50 - 10.49 N/A
*CARRIERS* No such ticker symbol. Try Symbol Lookup (Look up: *CARRIERS*)
ATI Jun 20 16.21 -0.15 -0.92% 160,400 N/A N/A 254,681 16.00 - 16.79 12.50 - 19.80 N/A
BLS Jun 20 30.80 -0.74 -2.35% 3,923,600 N/A N/A 4,060,363 30.24 - 31.73 28.52 - 42.95 20.53
WCOM Jun 20 1.37 -0.131 -8.62% 119,581,600 1.35 1.37 96,024,227 1.36 - 1.52 1.08 - 16.06 N/A
Q Jun 20 4.72 -0.26 -5.22% 8,477,400 N/A N/A 10,051,045 4.71 - 4.98 4.00 - 32.50 N/A
NXTL Jun 20 3.42 -0.16 -4.38% 13,370,700 3.45 3.53 16,641,318 3.42 - 3.77 3.35 - 18.40 N/A
T Jun 20 9.45 -0.40 -4.00% 30,297,200 N/A N/A 17,305,409 9.31 - 10.04 9.50 - 23.00 N/A
*NETWORKERS* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORKERS*)
CSCO Jun 20 14.08 -0.34 -2.35% 53,304,500 14.12 14.15 64,481,090 14.02 - 14.654 11.04 - 21.92 94.33
JNPR Jun 20 6.52 -0.56 -7.93% 12,791,700 6.55 6.59 14,548,090 6.31 - 7.30 6.47 - 32.50 N/A
EXTR Jun 20 8.42 -1.43 -14.55% 8,142,500 8.40 8.48 3,673,454 8.307 - 9.76 5.85 - 32.07 N/A
FDRY Jun 20 6.38 -0.31 -4.65% 1,250,100 6.10 6.36 1,489,818 6.25 - 6.70 4.74 - 22.51 N/A
MRVL Jun 20 22.65 -1.56 -6.44% 1,835,700 22.66 23.25 3,336,863 22.54 - 24.63 12.51 - 46.24 N/A
LNOP Jun 20 6.25 -0.70 -10.14% 74,800 6.07 6.63 155,045 6.20 - 7.35 2.70 - 16.45 N/A
*CHIPS-EQUIP* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS-EQUIP*)
AMAT Jun 20 19.19 -0.51 -2.59% 30,270,800 19.13 19.18 25,162,954 18.85 - 20.14 13.295 - 27.95 1,918.00
ASYS Jun 20 5.201 -0.099 -1.87% 1,100 4.57 7.00 7,090 5.20 - 5.30 4.15 - 10.30 10.00
NVLS Jun 20 32.96 -1.77 -5.08% 10,556,600 33.06 33.12 8,700,045 32.53 - 35.51 25.37 - 57.51 73.49
LRCX Jun 20 17.99 -0.71 -3.79% 2,050,200 17.86 18.00 2,776,045 17.89 - 19.14 14.73 - 30.80 N/A
KLAC Jun 20 44.62 -2.78 -5.86% 17,989,400 44.62 44.70 12,166,363 44.03 - 48.14 28.61 - 70.58 29.17
KLIC Jun 20 11.47 -0.46 -3.86% 1,526,500 11.36 11.99 1,079,045 11.45 - 12.35 8.16 - 21.67 N/A
NVLS Jun 20 32.96 -1.77 -5.08% 10,556,600 33.06 33.12 8,700,045 32.53 - 35.51 25.37 - 57.51 73.49
SLAB Jun 20 24.20 -0.70 -2.83% 910,200 23.20 24.70 887,363 23.99 - 25.75 10.23 - 41.24 N/A
MU Jun 20 18.40 -1.63 -8.12% 16,371,200 N/A N/A 8,235,909 18.01 - 20.34 16.39 - 44.99 N/A
TER Jun 20 24.71 -0.70 -2.75% 3,573,100 N/A N/A 2,918,181 24.47 - 26.25 18.43 - 41.74 N/A
VECO Jun 20 23.96 -1.47 -5.77% 704,000 23.60 24.61 554,181 23.86 - 25.93 19.90 - 41.85 N/A
*CHIPS* No such ticker symbol. Try Symbol Lookup (Look up: *CHIPS*)
AMCC Jun 20 4.52 -0.50 -9.94% 8,586,300 4.53 4.58 7,517,454 4.36 - 5.05 4.90 - 19.69 N/A
AMKR Jun 20 6.5255 -0.30 -4.29% 2,316,800 6.57 7.11 1,431,545 6.485 - 7.75 6.90 - 24.79 N/A
BRCM Jun 20 19.61 -0.46 -2.29% 10,719,500 19.52 19.64 12,093,272 19.32 - 20.64 18.40 - 53.35 N/A
CREE Jun 20 12.94 -0.06 -0.46% 1,407,400 13.00 13.27 1,386,954 12.521 - 13.55 10.35 - 33.32 N/A
CCMP Jun 20 40.52 -1.62 -3.87% 1,731,100 40.20 40.74 1,350,136 40.34 - 42.75 38.21 - 87.46 28.93
EMKR Jun 20 4.90 +0.10 +2.08% 74,200 4.64 5.48 181,545 4.79 - 5.15 4.80 - 31.00 N/A
MSCC Jun 20 13 -0.83 -6.01% 790,600 12.30 13.48 665,545 12.81 - 14.29 12.06 - 40.10 36.08
PMCS Jun 20 10.31 -0.43 -3.97% 6,740,600 10.35 10.40 6,476,227 10.26 - 11.17 9.37 - 38.764 N/A
RMBS Jun 20 3.79 +0.44 +10.68% 4,458,400 3.85 3.90 785,181 3.23 - 4.20 4.00 - 12.50 21.71
VTSS Jun 20 2.76 -0.62 -18.13% 9,216,000 2.77 2.87 4,233,181 2.72 - 3.49 3.38 - 23.35 N/A
MCHP Jun 20 28.34 -0.51 -1.73% 4,743,900 28.18 30.49 2,944,545 28.07 - 30.13 15.90 - 33.99 64.33
ALTR Jun 20 14.48 -1.06 -6.82% 14,748,100 14.31 14.48 7,979,590 14.33 - 15.90 14.66 - 33.598 N/A
XLNX Jun 20 24.33 -0.92 -3.67% 16,883,000 24.18 24.32 9,808,272 23.68 - 25.904 19.52 - 47.159 N/A
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jun 20 1.773 -0.16 -8.21% 420,900 1.65 1.93 332,636 1.76 - 1.95 1.92 - 10.50 N/A
JDSU Jun 20 2.97 +0.19 +6.86% 25,819,900 2.95 2.97 20,721,454 2.74 - 3.15 2.50 - 13.60 N/A
NUFO Jun 20 2.91 -0.09 -3.00% 324,000 2.71 3.03 356,772 2.91 - 3.03 2.10 - 8.58 N/A
GLW Jun 20 3.90 -0.02 -0.50% 8,149,500 N/A N/A 6,627,227 3.88 - 4.05 3.77 - 17.08 N/A
NEWP Jun 20 15.13 -0.46 -2.95% 493,100 14.50 15.84 783,500 14.95 - 15.65 11.91 - 28.91 N/A
OCCF Jun 20 0.58 0.00 0.00% 153,400 0.47 0.58 222,227 0.51 - 0.58 0.41 - 10.98 N/A
*INTERNET* No such ticker symbol. Try Symbol Lookup (Look up: *INTERNET*)
AMZN Jun 20 17.55 -0.79 -4.32% 8,697,000 17.51 17.63 6,740,545 17.34 - 18.38 5.51 - 20.40 N/A
AOL Jun 20 16.00 -0.58 -3.49% 19,002,800 N/A N/A 22,771,181 15.87 - 16.63 15.12 - 55.00 N/A
DCLK Jun 20 5.94 -0.46 -7.12% 1,122,100 5.90 6.55 1,473,772 5.90 - 6.622 5.23 - 14.23 N/A
FMKT Jun 20 13.18 -0.759 -5.44% 647,000 13.22 14.25 1,203,000 13.15 - 14.04 8.90 - 29.09 N/A
FON Jun 20 10.90 +0.25 +2.35% 5,975,800 N/A N/A 4,253,318 10.35 - 11.05 10.00 - 24.60 N/A
MERQ Jun 20 26.06 -1.29 -4.73% 4,089,200 26.00 26.20 4,859,863 25.55 - 27.505 18.00 - 63.47 152.94
RNWK Jun 20 6.18 -0.52 -7.78% 1,988,200 6.13 6.16 859,545 6.11 - 6.59 3.26 - 12.92 N/A
YHOO Jun 20 15.65 -0.39 -2.43% 7,130,800 15.54 15.63 8,340,727 15.48 - 16.22 8.02 - 21.35 N/A
EBAY Jun 20 60.41 -1.52 -2.46% 6,255,900 60.45 60.55 5,678,545 60.10 - 62 40.48 - 72.74 147.07
PYPL Jun 20 18.99 -0.69 -3.51% 302,500 18.50 19.05 562,545 18.90 - 20.43 12.00 - 30.48 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 20 9.53 -0.45 -4.52% 7,910,400 9.50 9.64 9,887,681 9.33 - 10.15 8.30 - 33.60 N/A
MSFT Jun 20 54.10 -0.36 -0.66% 43,216,300 54.01 54.10 33,098,863 53.90 - 55.10 47.50 - 76.15 45.00
ITWO Jun 20 1.79 -0.01 -0.55% 2,825,100 1.80 1.83 5,762,545 1.76 - 1.939 1.56 - 20.29 N/A
DSPG Jun 20 18.13 +0.45 +2.54% 308,400 17.45 18.30 244,681 17.70 - 18.35 16.30 - 26.48 26.76
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
BRCD Jun 20 19.38 -1.08 -5.30% 13,983,900 19.26 19.45 16,446,272 19.20 - 20.85 12.60 - 45.10 N/A
EMC Jun 20 6.42 -0.46 -6.72% 12,899,100 N/A N/A 17,781,909 6.39 - 6.89 6.52 - 31.98 N/A
EMLX Jun 20 25.36 -1.97 -7.17% 8,473,200 25.35 25.40 9,090,590 25 - 27.628 8.40 - 48.17 N/A
JNIC Jun 20 3.41 -0.17 -4.75% 145,200 2.50 3.94 264,863 3.33 - 3.574 3.45 - 15.50 N/A
MCDT Jun 20 8.15 -0.26 -3.15% 475,700 7.91 8.72 N/A 7.89 - 8.55 6.00 - 34.68 N/A
NTAP Jun 20 12.57 -0.46 -3.52% 5,593,800 12.60 12.68 8,563,090 12.50 - 13.29 6.00 - 27.95 1,260.00
QLGC Jun 20 42.95 -1.17 -2.64% 10,540,100 43.10 43.43 9,842,000 42.48 - 44.88 17.21 - 66.16 58.24
VRTS Jun 20 21.76 -0.99 -4.33% 10,882,400 21.77 21.90 13,307,227 21.51 - 23.22 17.30 - 69.90 N/A
STOR Jun 20 1.53 -0.09 -5.52% 537,300 1.50 1.54 896,863 1.47 - 1.65 1.41 - 17.86 N/A
*CONSUMER* No such ticker symbol. Try Symbol Lookup (Look up: *CONSUMER*)
PALM Jun 20 1.46 -0.03 -1.99% 7,408,500 1.46 1.47 13,043,909 1.46 - 1.54 1.11 - 6.50 N/A
RIMM Jun 20 11.61 -0.24 -2.03% 1,893,300 11.53 12.61 2,400,318 11.46 - 12.17 11.36 - 33.50 N/A
GNSS Jun 20 7.84 -0.71 -8.28% 2,290,000 7.77 7.86 3,374,363 7.80 - 8.60 8.02 - 74.90 10.62
ESST Jun 20 16.60 -1.43 -8.00% 4,329,000 16.37 16.48 2,774,181 15.07 - 16.88 5.89 - 25.99 25.29
DVID Jun 20 1.65 -0.18 -9.73% 3,900 1.60 3.00 41,227 1.65 - 1.80 1.50 - 6.99 N/A
BBY Jun 20 38.00 -0.75 -1.94% 4,165,900 N/A N/A 2,962,409 37.90 - 39.25 26.68 - 53.7466 20.88
ELBO Jun 20 30.51 -0.26 -0.85% 140,800 29.71 31.50 439,090 30.24 - 31.30 23.43 - 44.54 37.42
HLYW Jun 20 19.76 +0.09 +0.46% 340,900 19.07 19.81 801,545 19.50 - 20 6.50 - 20.88 8.51
MVSN Jun 20 12.36 +0.79 +6.03% 708,900 12.00 12.89 743,000 12.20 - 13.25 12.90 - 72.25 38.58
*CABLE* No such ticker symbol. Try Symbol Lookup (Look up: *CABLE*)
CCUR Jun 20 4.72 -0.19 -3.85% 482,900 4.55 4.90 1,633,545 4.69 - 5.07 4.31 - 17.68 N/A
GSPN Jun 20 3.68 -0.81 -20.98% 4,446,200 3.00 3.05 2,611,727 3.46 - 3.95 3.59 - 19.00 N/A
HLIT Jun 20 3.42 -0.76 -17.88% 1,914,600 3.42 4.08 1,099,772 3.41 - 4.38 4.099 - 17.30 N/A
TERN Jun 20 1.53 -0.08 -5.03% 500,500 N/A N/A 1,227,181 1.49 - 1.60 1.42 - 14.75 N/A
*FLASH* No such ticker symbol. Try Symbol Lookup (Look up: *FLASH*)
SSTI Jun 20 8.31 -0.21 -2.53% 731,800 8.19 8.70 744,045 8.25 - 8.75 3.78 - 14.50 N/A
SNDK Jun 20 10.30 -0.59 -5.39% 1,795,200 10.15 10.86 1,358,045 10.17 - 11.50 8.61 - 27.94 N/A
FLSH Jun 20 7.80 -0.409 -5.04% 66,900 7.70 8.13 106,181 7.69 - 8.21 3.65 - 12.85 N/A
*CONTRACT-MAN* No such ticker symbol. Try Symbol Lookup (Look up: *CONTRACT-MAN*)
FLEX Jun 20 8.07 -0.86 -9.60% 8,595,100 8.10 8.25 10,473,545 7.94 - 9.20 8.46 - 29.99 N/A
JBL Jun 20 19.82 -0.35 -1.72% 2,000,800 N/A N/A 2,071,954 19.50 - 20.70 14.00 - 34.90 95.24
MWAV Jun 20 3.96 -0.20 -4.81% 20,900 0.01 5.47 13,954 3.92 - 4.33 3.60 - 8.16 8.61
SANM Jun 20 7 -0.43 -5.91% 6,867,600 6.90 6.99 8,030,727 6.84 - 7.50 6.90 - 25.65 N/A
SLR Jun 20 5.35 -0.35 -6.25% 5,227,100 N/A N/A 6,847,545 5.18 - 5.80 5.05 - 19.00 N/A
*SOFTWARE* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWARE*)
BEAS Jun 20 9.53 -0.45 -4.52% 7,910,400 9.50 9.64 9,887,681 9.33 - 10.15 8.30 - 33.60 N/A
SAP Jun 20 23.76 -0.64 -2.62% 1,521,400 N/A N/A 1,356,454 22.85 - 23.78 21.31 - 39.04 62.53
ORCL Jun 20 8.46 -0.36 -4.09% 56,839,400 8.44 8.45 45,541,045 8.37 - 8.80 7.251 - 20.02 21.64
MSFT Jun 20 54.10 -0.36 -0.66% 43,216,300 54.01 54.10 33,098,863 53.90 - 55.10 47.50 - 76.15 45.00
PSFT Jun 20 18 -0.71 -3.76% 7,651,000 18.03 18.13 8,789,136 18 - 19.16 15.78 - 51.00 29.27
ITWO Jun 20 1.79 -0.01 -0.55% 2,825,100 1.80 1.83 5,762,545 1.76 - 1.939 1.56 - 20.29 N/A
NET Jun 20 19.23 -0.86 -4.28% 1,526,000 N/A N/A 2,694,272 19.00 - 20.00 10.11 - 30.50 N/A
CHKP Jun 20 14.59 -0.67 -4.47% 5,092,800 14.37 14.82 7,570,727 14.51 - 15.017 14.10 - 54.24 12.13
SEBL Jun 20 14.30 -0.81 -5.35% 10,319,100 14.25 14.32 17,004,454 14.11 - 15.30 12.24 - 50.908 31.13
*BIOTECH* No such ticker symbol. Try Symbol Lookup (Look up: *BIOTECH*)
AMGN Jun 20 41.32 -1.69 -3.93% 19,212,300 41.35 41.40 12,513,409 40.76 - 42.84 36.731 - 69.011 38.64
BGEN Jun 20 40.94 -0.89 -2.13% 3,044,800 40.84 41.20 4,755,681 40.51 - 41.73 38.36 - 67.47 22.94
JNJ Jun 20 55.04 -1.47 -2.61% 10,125,100 N/A N/A 7,073,136 54.93 - 56.25 49.13 - 65.89 28.45
LLY Jun 20 60.15 -0.21 -0.35% 1,793,700 N/A N/A 3,425,409 60.01 - 61.20 57.65 - 84.30 24.99
MRK Jun 20 52.20 -0.34 -0.65% 4,638,100 N/A N/A 6,571,636 52.00 - 52.571 50.78 - 75.85 16.62
IMNX Jun 20 22.14 -0.86 -3.75% 6,333,200 21.27 22.90 5,289,318 21.91 - 22.94 13.85 - 31.45 13.23
PFE Jun 20 36.08 +0.33 +0.92% 12,630,100 N/A N/A 13,560,363 35.51 - 36.50 32.75 - 45.00 27.97
SGP Jun 20 23.70 -0.20 -0.84% 8,748,600 N/A N/A 7,162,181 23.25 - 23.78 23.09 - 41.06 17.56
WYE Jun 20 53.00 -1.10 -2.03% 3,739,100 N/A N/A 3,946,590 52.40 - 54.15 49.00 - 66.51 30.81
*ENTERTAINMENT* No such ticker symbol. Try Symbol Lookup (Look up: *ENTERTAINMENT*)
SBSA Jun 20 10.70 -0.78 -6.78% 174,900 10.23 11.55 232,818 10.61 - 11.73 4.95 - 17.34 N/A
DIS Jun 20 19.56 -1.30 -6.23% 11,616,600 N/A N/A 6,104,181 19.49 - 20.76 15.50 - 30.29 35.56
TMCS Jun 20 20.25 -0.37 -1.78% 574,900 19.80 21.44 996,636 20.16 - 21.07 9.06 - 30.00 N/A
*COMGOLOMERATES* No such ticker symbol. Try Symbol Lookup (Look up: *COMGOLOMERATES*)
UTX Jun 20 68.80 -1.11 -1.59% 2,108,600 N/A N/A 2,323,681 68.80 - 70.62 40.10 - 78.25 17.69
TYC Jun 20 15.35 -0.25 -1.61% 41,293,500 N/A N/A 33,674,818 14.90 - 16.35 8.25 - 60.09 5.63
AA Jun 20 31.20 -0.11 -0.35% 4,063,600 N/A N/A 3,240,863 31.15 - 31.70 27.36 - 42.00 38.52 |
