Closing numbers June 18, 2001
ow 10645.38 +21.74 (+0.20%)
Nasdaq 1988.63 -39.80 (-1.96%)
S&P 500 1208.43 -5.93 (-0.49%)
10-Yr Bond 5.241% +0.013
NYSE Volume 1,098,962,000
Nasdaq Volume 1,568,566,000
EQUITY OPTION
TOTAL EQUITY CALL VOLUME : 588,390
TOTAL EQUITY PUT VOLUME : 310,862
TOTAL VOLUME : 899,252
EPC=0.53 Neutral reading.
COMPX opened up slightly and attempted to rally in the
first few minutes of trading. Sell off ensued after toping
out at 2046. COMPX remained on the defensive the rest of
the day. Instead of an afternoon rally, the market sold
off below critical support at 2000. No real support till
1850 on COMPX, 585 on SOX. COMPX and SOX negated its buy
signal after mid-day. Now in an indeterminate state.
Many stocks are technically oversold, so a rally is still
expected. ORCL reported in line earnings after the close.
Revenues were a little light. No forward guidance.
Semiconductor equipment stocks flat due to analyst upgrade
of sector.
RETAIL 8 +0.7% Edit Delete Compare
SOFTWARE1 14 -3.3% Edit Delete Compare
DSL 6 -1.4% Edit Delete Compare
DWDM 21 -5.3% Edit Delete Compare
Financials1 7 -1.0% Edit Delete Compare
Carriers1 6 -2.3% Edit Delete Compare
Telecom Construction1 5 +0.3% Edit Delete Compare
networkers1 6 -1.2% Edit Delete Compare
Contract Manufacturers 5 -2.4% Edit Delete Compare
Telecom Equipment 18 -5.3% Edit Delete Compare
Tier 2, D-WDM 17 -6.1% Edit Delete Compare
Broadband Cable 1 8 -2.8% Edit Delete Compare
DOW 10 +0.5% Edit Delete Compare
XML 15 -0.9% Edit Delete Compare
Internet Security 20 -5.3% Edit Delete Compare
Supercoductors 5 -3.6% Edit Delete Compare
Bull Sector-optical 84 -2.6% Edit Delete Compare
Satellite Stocks1 3 -8.1% Edit Delete Compare
Strong Stocks March 16 Correction 22 -2.4% Edit Delete Compare
Biotechs 9 -2.5% Edit Delete Compare
CHIP EQUIPMENT 13 -0.5% Edit Delete Compare
CHIPS1 22 -3.3% Edit Delete Compare
Clint's Financials 40 -0.1% Edit Delete Compare
MEMS 2 -2.5% Edit Delete Compare
April 11 strong stocks1 16 -3.7% Edit Delete Compare
Day Traders 12 -3.3% Edit Delete Compare
Genomics 9 -2.1% Edit Delete Compare
Incubators 8 -5.5% Edit Delete Compare
Internet Sector 14 -5.5% Edit Delete Compare
Flat Panel Displays 4 -2.7% Edit Delete Compare
E-Gaming stocks 7 -0.5% Edit Delete Compare
Stocks pulling back on below avg vol 42 -2.3% Edit Delete Compare
Bottoming List 10 -5.5% Edit Delete Compare
Clint's Strong Stocks Sept Selloff 23 -5.6% Edit Delete Compare
Drug Stocks 15 +0.3% Edit Delete Compare
RTS Biotechs 13 -1.3% Edit Delete Compare
Gigabit 35 -4.0% Edit Delete Compare
Dec 1 Rev. Leaders 37 -4.6% Edit Delete Compare
Mata Market World 83 -2.5% Edit Delete Compare
Telecom Software 4 -5.4% Edit Delete Compare
Oil Drilers - Deep Water 6 -1.4% Edit Delete Compare
Storage 5 -4.8% Edit Delete Compare
M.L. Picks 23 -4.3% Edit Delete Compare
HOLDERS 12 -1.0% Edit Delete Compare
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
*INDICES* No such ticker symbol. Try Symbol Lookup (Look up: *INDICES*)
^DJI Jun 18 10645.38 +21.74 +0.20% N/A N/A N/A N/A 10614.72 10709.05 9106.54 11401.19 N/A
^IXIC Jun 18 1988.63 -39.80 -1.96% N/A N/A N/A N/A 1987.17 2046.63 1619.58 4289.06 N/A
^SPX Jun 18 1208.43 -5.93 -0.49% N/A N/A N/A N/A 1208.33 1221.23 1081.19 1530.01 N/A
^NDX Jun 18 1666.49 -35.04 -2.06% N/A N/A N/A N/A 1662.59 1729.39 1348.52 4147.19 N/A
QQQ Jun 18 42.03 -0.57 -1.34% 63,539,100 N/A N/A N/A 41.40 43.17 33.6000 103.5156 N/A
^NWX Jun 18 331.83 -17.06 -4.89% N/A N/A N/A N/A 330.80 351.95 340.05 1401.26 N/A
^OEX Jun 18 624.47 -2.16 -0.34% N/A N/A N/A N/A 624.46 630.93 548.16 834.94 N/A
^SOXX Jun 18 600.19 -8.73 -1.43% N/A N/A N/A N/A 600.07 625.19 453.85 1280.84 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL Jun 18 49.80 -1.10 -2.16% 13,075,100 N/A N/A 15,817,454 49.55 50.80 31.5000 63.2500 N/A
YHOO Jun 18 15.31 -0.70 -4.37% 5,830,100 15.50 15.54 10,199,500 15.28 16.64 11.3750 150.0000 N/A
AMZN Jun 18 11.83 -0.66 -5.28% 5,718,400 12.00 12.09 7,078,909 11.67 12.70 8.1000 49.6250 N/A
EBAY Jun 18 62.98 -2.14 -3.29% 5,472,900 63.49 63.50 5,900,909 62.57 65.55 26.7500 77.5625 269.09
CMGI Jun 18 2.80 -0.20 -6.67% 3,444,000 2.95 2.96 6,004,500 2.78 3.20 1.7500 57.2500 N/A
INKT Jun 18 7.86 -0.67 -7.85% 2,850,700 8.03 8.25 5,093,636 7.65 9 2.4000 156.5000 N/A
DCLK Jun 18 11.58 -0.70 -5.70% 993,200 11.58 11.89 2,000,454 11.55 12.31 8.0000 45.5156 N/A
RNWK Jun 18 10.21 -0.18 -1.73% 1,857,300 10.40 10.60 2,177,000 10.10 11.14 5.0000 59.5000 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL Jun 18 33.09 +0.81 +2.51% 461,900 N/A N/A 375,818 32.52 33.40 30.5000 61.6250 N/A
AA Jun 18 38.00 -0.97 -2.49% 4,534,400 N/A N/A 4,004,909 37.95 39.24 23.1250 45.7100 21.65
UTX Jun 18 77.81 +3.06 +4.09% 3,748,300 N/A N/A 2,149,954 75.91 78.25 54.0000 87.5000 20.37
HWP Jun 18 26.71 -0.21 -0.78% 4,604,400 N/A N/A 7,140,818 26.69 27.15 25.0000 68.0938 23.63
MRK Jun 18 74.25 +0.50 +0.68% 3,745,000 N/A N/A 5,077,227 73.10 74.84 63.0000 96.6875 24.76
JPM Jun 18 44.31 -0.59 -1.31% 7,115,000 N/A N/A 8,042,090 43.85 44.90 32.3750 58.3750 18.48
AXP Jun 18 38.54 -0.40 -1.03% 6,223,600 N/A N/A 6,200,090 38.27 39.24 34.0000 63.0000 19.61
WMT Jun 18 48.52 +0.37 +0.77% 7,122,900 N/A N/A 6,982,590 48.35 49.59 41.4375 62.9375 34.05
T Jun 18 20.72 -0.28 -1.33% 11,397,500 N/A N/A 12,260,136 20.64 20.99 16.5000 37.2500 N/A
GE Jun 18 49.00 +0.19 +0.39% 20,103,700 N/A N/A 22,067,228 48.54 49.72 36.4200 60.5000 37.35
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT Jun 18 66.88 -1.14 -1.68% 28,444,800 68.14 68.30 43,163,500 66.01 67.96 40.2500 82.8750 37.79
INTC Jun 18 27.55 -0.13 -0.47% 27,884,300 27.91 27.99 54,691,680 27.438 28.54 22.2500 75.8125 23.30
CSCO Jun 18 16.50 -0.15 -0.90% 54,247,200 16.99 17.00 66,356,592 16.40 17.23 13.1875 70.0000 N/A
WCOM Jun 18 14.99 -0.81 -5.13% 24,216,000 15.06 15.20 N/A 14.77 15.90 13.5000 49.9688 12.71
ORCL Jun 18 14.84 -0.16 -1.07% 51,419,000 16.09 16.10 49,344,136 14.62 15.30 13.0000 46.4688 13.51
IBM Jun 18 114.27 +0.67 +0.59% 5,185,000 N/A N/A 9,045,818 113.31 115.44 80.0625 134.9375 24.73
EMC Jun 18 27.60 -0.17 -0.61% 11,969,000 N/A N/A 19,711,272 27.10 28.99 25.0500 104.9375 33.66
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL Jun 18 23.92 -0.40 -1.64% 20,926,700 24.25 24.48 35,570,136 23.48 24.70 16.2500 54.6719 30.63
CPQ Jun 18 13.75 -0.75 -5.17% 9,005,300 N/A N/A 10,488,772 13.75 14.55 14.1400 35.0000 71.78
GTW Jun 18 15.10 -0.80 -5.03% 1,298,400 N/A N/A 2,092,954 15.05 16.00 14.1800 73.0625 N/A
AAPL Jun 18 20.33 -0.11 -0.54% 6,177,200 20.35 20.50 7,943,772 20 20.85 13.6250 64.1250 35.18
BBY Jun 18 58.20 +1.46 +2.57% 1,829,100 N/A N/A 2,700,272 56.74 58.85 21.0000 80.6875 30.51
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW Jun 18 14.43 -0.76 -5.00% 45,702,000 14.92 14.93 45,629,408 14.25 15.39 12.8500 64.6875 29.27
COMS Jun 18 4.49 -0.13 -2.81% 4,224,600 4.50 4.53 5,731,181 4.46 4.69 4.4375 75.0000 N/A
EXTR Jun 18 23.83 -1.08 -4.34% 5,530,700 24.70 24.85 5,551,500 23.20 27 12.0000 128.8750 N/A
FDRY Jun 18 17.45 -0.30 -1.69% 2,897,100 17.70 17.82 3,666,681 17.25 18.23 5.9375 135.7500 30.45
JNPR Jun 18 28.30 -2.84 -9.12% 19,065,800 29.33 29.47 28,865,908 28.18 32.14 28.6000 244.5000 48.28
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
NOK Jun 18 22.15 -0.31 -1.38% 8,106,000 N/A N/A 14,010,636 21.92 22.64 20.5500 62.5000 29.17
ERICY Jun 18 5.01 -0.15 -2.91% 11,395,700 5.01 5.09 19,362,044 4.96 5.50 4.7500 23.4375 28.83
MOT Jun 18 13.07 -1.18 -8.28% 11,720,400 N/A N/A 12,529,545 13.01 14.10 10.5000 39.7500 101.79
ALA Jun 18 21.04 -0.84 -3.84% 1,393,000 N/A N/A 2,076,909 20.89 22.09 21.6000 86.2500 21.04
AVCI Jun 18 6.05 -0.79 -11.55% 1,053,900 6.10 6.50 1,971,363 6.02 7 6.5800 174.5000 N/A
CORV Jun 18 3.53 -0.77 -17.91% 8,099,200 3.75 3.84 6,326,181 3.46 4.47 3.8000 114.7500 N/A
ONIS Jun 18 23.61 -1.04 -4.22% 3,110,300 24.01 24.63 5,125,727 23.40 25.77 15.7500 142.0000 N/A
NXTL Jun 18 13.88 -0.37 -2.60% 10,256,700 14.02 14.09 11,072,590 13.58 14.31 11.1875 73.0000 N/A
QCOM Jun 18 50.04 +0.69 +1.40% 13,539,100 51.02 51.75 14,899,454 49.45 52.24 42.7500 107.8125 554.49
NT Jun 18 8.52 -1.34 -13.59% 24,621,800 N/A N/A 17,738,228 8.43 9.79 8.7500 89.0000 N/A
LU Jun 18 5.61 -0.70 -11.09% 36,473,200 N/A N/A 26,515,590 5.55 6.35 5.5000 67.1875 N/A
ATI Jun 18 18.95 0.00 0.00% 89,300 N/A N/A 243,500 18.70 19.00 12.5000 22.6250 14.97
FON Jun 18 19.56 -0.28 -1.41% 5,031,500 N/A N/A 5,000,181 19.41 19.95 19.0600 60.9375 15.15
BLS Jun 18 38.00 -1.07 -2.74% 3,872,200 N/A N/A 2,852,227 37.62 38.98 35.5000 50.6250 17.99
Q Jun 18 29.82 -3.18 -9.64% 11,798,300 N/A N/A 5,711,045 29.60 32.50 30.0000 66.8700 N/A
LVLT Jun 18 5.97 -1.65 -21.65% 23,192,000 6.11 6.20 8,741,863 5.95 7.25 7.5100 95.2500 N/A
MFNX Jun 18 2.10 -1.39 -39.83% 36,185,300 2.19 2.20 8,940,272 1.87 3.33 3.1600 44.0000 N/A
TLAB Jun 18 22.30 -2.21 -9.02% 10,384,100 22.21 22.70 7,042,909 21.40 24.59 23.6000 76.9375 13.50
CMVT Jun 18 56.02 -3.91 -6.52% 5,429,700 56.76 56.98 5,539,454 55.20 60.15 44.8470 124.7500 40.01
ANTC Jun 18 10.85 -2.73 -20.10% 1,738,700 10.42 11.20 574,318 10.75 13.73 5.2500 50.0000 22.30
HLIT Jun 18 7.59 -1.26 -14.24% 2,085,700 7.80 8.00 1,591,181 7.37 8.86 2.7500 44.9688 N/A
PWAV Jun 18 10.87 -0.13 -1.18% 1,473,800 11.01 11.30 2,023,772 10.68 11.25 8.7500 75.3750 28.28
DISH Jun 18 25.83 -1.62 -5.90% 1,923,000 25.90 27.43 3,643,045 25.71 27.75 20.5000 56.4375 N/A
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT Jun 18 49.34 -0.57 -1.14% 17,087,500 50.20 50.23 23,465,954 49.318 51.50 34.1250 98.5000 20.78
KLAC Jun 18 55.50 +0.86 +1.57% 7,028,700 56.00 56.35 8,862,909 55.16 57.27 25.5000 67.3750 26.55
NVLS Jun 18 51.50 +0.29 +0.57% 5,682,000 52.15 52.65 9,438,636 51.50 53.74 24.9375 68.7500 24.04
LRCX Jun 18 29.10 +0.66 +2.32% 3,562,500 29.30 29.48 4,413,636 28.80 30 13.0000 46.0000 14.79
TER Jun 18 40.08 -0.14 -0.35% 2,163,400 N/A N/A 2,735,000 39.60 41.74 23.0000 85.4375 12.85
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
RMBS Jun 18 10.19 -0.77 -7.03% 2,397,300 10.40 10.65 6,049,772 10.11 11.33 10.2600 127.0000 13.37
TXN Jun 18 31.13 -1.01 -3.14% 5,820,400 N/A N/A 10,599,954 31.00 32.98 26.2600 90.0000 20.01
MU Jun 18 38.50 -1.00 -2.53% 3,978,500 N/A N/A 9,280,909 38.20 40.19 28.0000 97.5000 15.61
AMD Jun 18 26.40 -1.16 -4.21% 5,889,100 N/A N/A 8,981,500 26.15 28.05 13.5625 47.7188 9.95
LSI Jun 18 18.48 -0.50 -2.63% 2,152,600 N/A N/A 4,418,363 18.48 19.30 13.6500 71.3125 54.38
LLTC Jun 18 46.10 -0.79 -1.68% 3,459,200 46.41 47.00 5,522,681 45.75 48.67 32.6875 74.7500 36.12
ADI Jun 18 41.10 +0.46 +1.13% 3,585,800 N/A N/A 3,230,000 40.60 42.50 30.5000 103.0000 22.67
ALTR Jun 18 25.71 +0.28 +1.10% 6,452,400 26.10 26.20 8,638,681 25.25 26.55 18.8125 67.1250 21.68
XLNX Jun 18 41.39 -0.70 -1.66% 4,569,300 41.81 42.21 8,819,727 41.25 43.42 29.7900 98.3125 420.90
VTSS Jun 18 17.42 -1.56 -8.22% 11,775,700 17.90 18.34 7,454,863 17.25 19.79 15.1250 95.1875 86.27
BRCM Jun 18 30.41 -1.51 -4.73% 7,086,400 31.55 31.79 11,424,045 30.032 32.94 20.8800 274.7500 N/A
PMCS Jun 18 25.11 -2.55 -9.22% 5,891,600 25.85 25.91 9,103,772 25.05 28.4102 18.6600 246.2500 N/A
RFMD Jun 18 20.07 -2.18 -9.80% 5,065,800 21.31 21.35 7,349,818 20 22.60 8.7500 55.6250 111.25
KOPN Jun 18 8.99 -0.66 -6.84% 467,800 9.00 9.30 1,053,090 8.92 9.83 4.0000 45.6250 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE Jun 18 40.54 +0.98 +2.48% 3,775,100 41.15 41.25 4,609,909 38.76 40.73 24.5625 87.3125 34.85
MACR Jun 18 19.63 -0.58 -2.87% 1,128,400 19.62 20.15 1,244,909 19.43 20.60 13.3750 120.8750 17.13
PSFT Jun 18 39.65 -1.16 -2.84% 3,880,200 40.80 41.00 6,697,318 39.60 42 13.1250 53.8750 74.07
ITWO Jun 18 16.86 -0.83 -4.69% 10,049,900 17.89 17.90 15,923,409 16.70 18.12 12.5625 99.4375 N/A
CA Jun 18 32.25 -0.25 -0.77% 2,213,100 N/A N/A 3,321,681 32.11 32.98 18.1250 58.2500 N/A
CATP Jun 18 3.04 -0.03 -0.98% 74,800 2.85 3.24 441,818 3.02 3.145 1.3750 9.8750 N/A
NETA Jun 18 10.87 -0.19 -1.72% 1,576,900 10.95 11.12 2,470,045 10.87 11.43 3.2500 27.0000 N/A
ORCL Jun 18 14.84 -0.16 -1.07% 51,419,000 16.09 16.10 49,344,136 14.62 15.30 13.0000 46.4688 13.51
CHKP Jun 18 43.04 -1.36 -3.06% 7,310,000 44.89 44.94 13,772,000 42.627 45.85 39.5000 118.5834 42.98
CTXS Jun 18 25.66 -0.50 -1.91% 2,815,200 26.15 26.56 3,929,681 25.25 26.99 14.2500 37.1875 60.42
LGTO Jun 18 13.32 -0.56 -4.03% 477,800 13.25 13.95 1,523,000 13.25 13.90 6.5000 19.3125 N/A
VRTS Jun 18 60.63 +0.67 +1.12% 10,130,300 62.85 62.87 14,577,454 59.05 61.8633 38.6000 166.8750 N/A
SEBL Jun 18 38.29 -1.78 -4.44% 14,278,300 40.50 40.75 16,932,044 36.60 40.17 22.9500 119.8750 82.45
MERQ Jun 18 51.37 -3.42 -6.24% 3,897,600 53.00 53.00 4,673,000 51 55.36 30.7500 162.5000 71.16
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC Jun 18 59.24 +1.22 +2.10% 4,560,700 N/A N/A 5,971,181 57.72 59.48 36.3125 60.2000 13.38
ONE Jun 18 36.38 -0.12 -0.33% 1,642,000 N/A N/A 3,287,590 36 36.85 26.5469 41.5625 N/A
C Jun 18 49.79 +0.49 +0.99% 9,166,500 N/A N/A 12,682,409 48.87 50.00 39.0000 59.1250 19.18
WFC Jun 18 43.27 +0.12 +0.28% 5,117,400 N/A N/A 4,604,954 42.65 43.49 38.0625 56.3750 18.03
ONE Jun 18 36.38 -0.12 -0.33% 1,642,000 N/A N/A 3,287,590 36 36.85 26.5469 41.5625 N/A
BK Jun 18 50.71 +0.26 +0.52% 2,019,500 N/A N/A 2,403,500 50.16 51.27 40.1500 59.3750 25.51
MER Jun 18 61.99 -0.51 -0.82% 4,401,200 N/A N/A 5,680,181 61.68 63.34 50.3100 80.0000 16.50
MWD Jun 18 57.30 -0.22 -0.38% 4,386,900 N/A N/A 5,983,863 56.51 58.20 44.1000 110.0000 13.28
AGE Jun 18 43.25 -0.76 -1.73% 462,600 N/A N/A 655,272 43.10 44.15 31.8000 57.9375 12.83
BSC Jun 18 52.03 -0.22 -0.42% 559,400 N/A N/A 921,681 51.56 52.75 39.3438 72.5000 11.46
LEH Jun 18 67.30 -0.27 -0.40% 1,797,100 N/A N/A 2,558,863 67.10 68.65 44.4063 86.2000 11.39
SCH Jun 18 15.22 -0.45 -2.87% 4,368,700 N/A N/A 4,753,500 15.18 15.85 13.1400 40.5000 41.46
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT Jun 18 35.20 +0.51 +1.47% 1,389,600 N/A N/A 2,790,136 34.61 35.49 33.0000 71.8125 29.22
AHP Jun 18 61.50 +0.66 +1.08% 2,855,200 N/A N/A 3,424,590 61.27 61.88 50.3750 65.2500 N/A
LLY Jun 18 80.88 -0.52 -0.64% 3,056,700 N/A N/A 3,057,681 80.34 81.74 66.6250 109.0000 29.18
PFE Jun 18 43.22 +0.59 +1.38% 10,226,400 N/A N/A 13,082,636 42.60 43.71 34.1000 49.2500 46.34
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ Jun 18 52.03 -0.01 -0.02% 6,622,700 N/A N/A 5,509,409 51.49 52.73 40.2500 52.9688 29.52
SGP Jun 18 40.24 +0.19 +0.47% 3,817,200 N/A N/A 6,962,500 40.02 40.78 33.8600 60.0000 25.03
AMGN Jun 18 66.98 -0.08 -0.12% 5,031,800 66.74 68.95 10,040,863 66.38 68.05 45.4375 80.4375 62.09
BGEN Jun 18 64.51 -0.42 -0.65% 2,307,400 64.45 65.00 3,354,000 63.70 66 47.1250 75.6250 34.95
IMNX Jun 18 15.11 +0.10 +0.67% 3,701,700 15.34 15.44 8,626,772 15.05 15.97 10.7500 67.1250 51.58
SEPR Jun 18 33.04 -1.25 -3.65% 434,200 32.79 33.00 1,761,000 32.82 35 23.4500 140.0000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL Jun 18 23.57 -2.58 -9.87% 2,058,200 N/A N/A 2,406,590 23.02 26.33 17.7600 68.0000 29.06
FLEX Jun 18 21.13 -0.63 -2.90% 7,944,400 21.55 21.75 11,939,000 20.92 22.63 12.3750 44.9063 25.01
SLR Jun 18 16.78 -1.21 -6.73% 6,071,000 N/A N/A 5,367,909 16.70 18.45 16.0600 52.6250 19.14
SCI Jun 18 20.84 -0.38 -1.79% 602,600 N/A N/A 1,178,272 20.75 21.70 15.5300 65.1250 19.85
SANM Jun 18 21.05 -0.21 -0.99% 6,599,800 20.96 21.00 8,170,636 20.549 22.57 17.5313 60.5000 21.76
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
AVNX Jun 18 7.15 -1.85 -20.56% 3,492,500 7.29 7.44 2,550,500 6.93 9.06 8.1140 174.5000 N/A
NUFO Jun 18 5.60 -1.32 -19.08% 3,725,100 5.85 5.92 2,942,590 5.55 7.04 6.5000 165.1250 N/A
LMNE Jun 18 3.45 -0.39 -10.16% 639,300 3.45 4.25 750,318 3.33 3.90 2.0938 13.1250 N/A
OCCF Jun 18 10.10 -0.42 -3.99% 48,000 0.00 0.00 23,000 9.85 10.50 8.5000 34.0835 N/A
GLW Jun 18 13.40 -1.10 -7.59% 16,061,100 N/A N/A 12,130,045 13.01 14.80 14.2500 113.3333 28.16
JDSU Jun 18 10.60 -1.84 -14.79% 46,936,500 10.98 10.99 35,861,088 10.4499 12.50 10.8100 140.5000 N/A
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA Jun 18 21.04 -0.84 -3.84% 1,393,000 N/A N/A 2,076,909 20.89 22.09 21.6000 86.2500 21.04
ADCT Jun 18 6.97 -0.29 -3.99% 13,188,800 7.15 7.20 11,840,636 6.91 7.39 5.5000 49.0000 N/A
AVCI Jun 18 6.05 -0.79 -11.55% 1,053,900 6.10 6.50 1,971,363 6.02 7 6.5800 174.5000 N/A
CIEN Jun 18 38.86 -1.28 -3.19% 18,548,500 40.00 40.00 26,315,544 37.70 41.97 33.5000 151.0000 209.06
CORV Jun 18 3.53 -0.77 -17.91% 8,099,200 3.75 3.84 6,326,181 3.46 4.47 3.8000 114.7500 N/A
FIBR Jun 18 11.29 -2.67 -19.13% 1,145,700 11.50 12.05 613,954 11.23 14.30 3.5000 93.3750 N/A
MRVC Jun 18 7.22 -0.97 -11.84% 1,982,100 7.35 7.42 2,001,545 7.22 8.13 5.0938 82.0000 N/A
NT Jun 18 8.52 -1.34 -13.59% 24,621,800 N/A N/A 17,738,228 8.43 9.79 8.7500 89.0000 N/A
ONIS Jun 18 23.61 -1.04 -4.22% 3,110,300 24.01 24.63 5,125,727 23.40 25.77 15.7500 142.0000 N/A
SCMR Jun 18 7.63 -0.62 -7.52% 3,827,900 7.80 7.89 5,955,045 7.50 8.60 6.6250 172.5000 N/A
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
ADPT Jun 18 8.65 -0.12 -1.37% 929,000 8.15 9.30 2,068,772 8.60 8.95 7.4063 28.2500 9.14
EMC Jun 18 27.60 -0.17 -0.61% 11,969,000 N/A N/A 19,711,272 27.10 28.99 25.0500 104.9375 33.66
BRCD Jun 18 36.83 -2.46 -6.26% 11,731,100 38.06 38.20 14,888,545 36.699 40.63 16.7500 133.7188 106.19
MCDT Jun 18 23.07 -0.96 -4.00% 2,486,700 23.06 23.50 2,201,545 21.81 24.50 16.4375 141.3750 81.46
EMLX Jun 18 30.05 -2.83 -8.61% 3,655,500 31.94 31.95 6,336,863 30.05 34.51 11.8125 109.7500 143.58
JNIC Jun 18 12.30 +0.26 +2.16% 423,600 12.45 12.78 769,454 12.13 12.80 5.7500 126.0000 24.67
*E-GAMES* No such ticker symbol. Try Symbol Lookup (Look up: *E-GAMES*)
AKLM Jun 18 3.566 +0.006 +0.17% 1,169,200 3.56 3.80 1,156,272 3.50 3.82 0.3125 4.2200 N/A
ATVI Jun 18 35.80 -1.85 -4.91% 1,016,000 35.00 36.50 864,318 35.61 38.10 5.3750 41.1500 50.20
EIDSY Jun 18 3.30 -0.54 -14.06% 87,100 3.00 3.75 38,454 3.28 4 2.3125 8.4375 N/A
ERTS Jun 18 56.65 -0.30 -0.53% 1,650,600 56.66 57.99 3,371,136 56.10 58.268 31.0000 63.7500 N/A
TTWO Jun 18 21.10 +0.39 +1.88% 769,900 21.20 21.60 1,245,772 20.80 21.75 8.4063 24.5000 48.05
THQI Jun 18 56.50 +1.57 +2.86% 1,167,500 56.25 57.25 593,363 55.14 59.83 10.0000 56.4900 78.14
THDO Jun 18 4.72 -0.25 -5.03% 824,800 4.70 4.72 327,045 4.51 4.96 1.4375 9.8750 N/A
NVDA Jun 18 91.29 -3.76 -3.96% 3,571,300 92.50 93.49 5,545,909 90.25 96.35 27.5000 100.0000 71.74
*DRILLERS* No such ticker symbol. Try Symbol Lookup (Look up: *DRILLERS*)
DO Jun 18 36.03 -0.32 -0.88% 554,700 N/A N/A 1,131,863 36.02 37.05 29.5625 47.9375 61.82
GLM Jun 18 23.06 -0.59 -2.49% 1,636,000 N/A N/A 1,992,454 23.06 23.81 20.3125 34.2500 29.75
NE Jun 18 39.05 -0.55 -1.39% 1,786,800 N/A N/A 1,727,636 38.65 40.15 27.2500 54.0000 27.65
RIG Jun 18 50.39 +0.29 +0.58% 3,320,600 N/A N/A 2,939,590 49.32 51.04 34.3750 65.5000 107.51
SDC Jun 18 34.00 -1.21 -3.44% 464,400 N/A N/A 571,500 33.91 35.05 23.0000 45.9375 33.57
TDW Jun 18 43.60 -0.55 -1.25% 479,800 N/A N/A 838,681 43.25 44.15 30.1250 52.9500 28.86
*GOLD* No such ticker symbol. Try Symbol Lookup (Look up: *GOLD*)
NEM Jun 18 21.50 -0.39 -1.78% 1,686,300 N/A N/A 2,195,000 21.35 22.28 12.7500 24.6000 N/A |
