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 May 15 10872.97 -4.36 -0.04% N/A N/A N/A N/A 10816.17 10922.17 9106.54 11401.19 N/A
^IXIC May 15 2085.58 +3.66 +0.18% N/A N/A N/A N/A 2077.50 2125.32 1619.58 4289.06 N/A
^SPX May 15 1249.44 +0.52 +0.04% N/A N/A N/A N/A 1245.36 1257.45 1081.19 1530.01 N/A
^NDX May 15 1796.81 +1.75 +0.10% N/A N/A N/A N/A 1790.51 1853.05 1348.52 4147.19 N/A
QQQ May 15 45.15 +0.33 +0.74% 69,008,096 N/A N/A N/A 44.58 46.30 33.6000 103.5156 N/A
^NWX May 15 441.05 -2.78 -0.63% N/A N/A N/A N/A 439.49 452.23 340.05 1401.26 N/A
^OEX May 15 646.26 -1.21 -0.19% N/A N/A N/A N/A 643.80 650.40 548.16 834.94 N/A
^SOXX May 15 603.55 +1.31 +0.22% N/A N/A N/A N/A 596.07 624.09 453.85 1280.84 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL May 15 50.75 -0.85 -1.65% 11,304,800 N/A N/A 16,112,363 50.50 51.89 31.5000 63.2500 N/A
YHOO May 15 18.06 +0.96 +5.61% 8,442,300 18.14 18.16 11,750,909 17 19.05 11.3750 150.0000 N/A
AMZN May 15 13.54 +0.21 +1.58% 6,131,900 13.67 13.74 7,551,454 13.14 14.30 8.1000 62.3750 N/A
EBAY May 15 56.05 +0.84 +1.52% 8,075,700 56.05 56.75 5,565,454 54.25 57.09 26.7500 79.3125 228.14
CMGI May 15 4.45 +0.40 +9.88% 9,111,700 4.45 4.47 5,403,500 4.05 4.99 1.7500 65.8750 N/A
ATHM May 15 4.08 +0.09 +2.26% 1,378,500 3.99 4.05 2,931,363 3.95 4.12 3.2500 23.4375 N/A
DCLK May 15 12.69 +0.17 +1.36% 930,700 12.25 12.70 2,166,772 12.27 12.70 8.0000 61.3750 N/A
CNET May 15 12.22 +0.18 +1.50% 875,600 12.00 12.96 1,479,727 11.91 12.60 7.7813 42.1250 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL May 15 36.35 -0.08 -0.22% 313,500 N/A N/A 347,454 35.60 36.35 30.5000 63.2500 N/A
AA May 15 42.00 +0.70 +1.69% 4,125,800 N/A N/A 3,822,409 41.06 42.22 23.1250 42.5000 22.94
UTX May 15 79.40 +0.52 +0.66% 1,437,400 N/A N/A 2,084,181 78.30 79.98 54.0000 82.5000 21.49
HWP May 15 25.40 -0.50 -1.93% 7,104,900 N/A N/A 6,983,363 25.10 25.90 25.0000 72.6875 17.15
MRK May 15 75.90 -0.79 -1.03% 3,841,200 N/A N/A 5,027,818 74.53 76.15 63.0000 96.6875 25.74
JPM May 15 47.28 -0.36 -0.76% 5,821,600 N/A N/A 8,135,727 47.02 47.93 32.3750 58.3750 19.60
AXP May 15 41.84 -0.57 -1.34% 4,463,400 N/A N/A 6,185,727 41.48 42.63 34.0000 63.0000 21.35
WMT May 15 52.00 -2.35 -4.32% 13,411,900 N/A N/A 7,075,409 52.00 54.35 41.4375 62.9375 38.82
T May 15 21.55 -0.08 -0.37% 9,711,900 N/A N/A 10,859,181 21.27 21.76 16.5000 39.1875 24.58
GE May 15 50.15 +0.42 +0.84% 17,859,500 N/A N/A 21,889,408 49.30 50.36 36.4200 60.5000 38.05
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT May 15 68.27 -0.45 -0.65% 30,694,800 68.50 68.55 41,961,136 68 69.30 40.2500 82.8750 38.18
INTC May 15 27.20 -0.21 -0.77% 47,320,400 27.30 27.35 55,371,272 26.93 28.10 22.2500 75.8125 23.07
CSCO May 15 18.74 +0.17 +0.92% 86,666,000 18.85 18.86 57,937,088 18.41 19.67 13.1875 70.0000 N/A
WCOM May 15 17.86 +0.20 +1.13% 27,828,600 17.75 17.82 33,195,680 17.55 18.30 13.5000 49.9688 14.21
ORCL May 15 15.93 -0.11 -0.69% 38,532,000 16.08 16.09 49,802,772 15.68 16.50 13.0000 46.4688 14.45
LU May 15 9.65 -0.06 -0.62% 19,906,600 N/A N/A 24,974,772 9.57 10.21 5.5000 67.1875 N/A
IBM May 15 113.58 +1.02 +0.91% 5,873,400 N/A N/A 9,856,545 112.50 114.15 80.0625 134.9375 24.51
EMC May 15 39.21 +0.29 +0.75% 14,270,800 N/A N/A 21,278,636 38.75 40.51 25.0500 104.9375 47.18
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL May 15 24.49 +0.30 +1.24% 26,444,300 24.50 24.61 34,898,320 23.90 25.20 16.2500 54.6719 29.86
CPQ May 15 15.78 -0.07 -0.44% 7,444,300 N/A N/A 10,831,863 15.70 16.13 14.3000 35.0000 78.47
GTW May 15 17.69 -0.06 -0.34% 1,215,200 N/A N/A 2,457,181 17.50 17.97 14.1800 73.0625 N/A
AAPL May 15 23.18 -0.11 -0.47% 4,232,900 23.23 23.45 7,673,454 23.04 24.85 13.6250 64.1250 40.09
LXK May 15 66.20 +0.91 +1.39% 1,019,700 N/A N/A 1,504,909 65.29 66.85 28.7500 98.7500 30.51
BBY May 15 52.72 +0.66 +1.27% 1,331,900 N/A N/A 2,608,500 51.50 53.14 21.0000 80.6875 27.99
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW May 15 17.45 -0.66 -3.64% 43,252,700 17.64 17.66 48,039,088 17.41 18.93 12.8500 64.6875 34.89
COMS May 15 5.69 0.00 0.00% 5,523,000 5.65 5.76 6,418,090 5.52 5.85 4.4375 75.0000 N/A
EXTR May 15 28.36 -0.05 -0.18% 4,475,400 28.80 29.25 5,761,136 28.16 31.25 12.0000 128.8750 N/A
FDRY May 15 16.85 -0.22 -1.29% 1,969,300 16.75 16.89 3,306,727 16.84 17.71 5.9375 135.7500 29.28
CSCO May 15 18.74 +0.17 +0.92% 86,666,000 18.85 18.86 57,937,088 18.41 19.67 13.1875 70.0000 N/A
JNPR May 15 53.15 -0.62 -1.15% 30,322,100 53.44 53.45 28,644,954 52.65 56.86 28.6000 244.5000 83.36
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
NOK May 15 31.25 +0.29 +0.94% 12,888,100 N/A N/A 15,693,681 30.71 31.73 20.5500 62.5000 40.21
ERICY May 15 6.06 -0.20 -3.19% 14,976,300 6.10 6.13 18,255,408 6.01 6.30 4.7500 23.4375 34.97
MOT May 15 14.96 -0.78 -4.96% 13,488,300 N/A N/A 14,107,136 14.93 15.30 10.5000 39.7500 112.43
ALA May 15 32.58 +0.46 +1.43% 994,700 N/A N/A 2,085,136 32.10 33.20 26.6000 86.2500 30.88
AVCI May 15 11.54 -1.08 -8.56% 1,517,900 11.60 11.65 2,060,045 11.51 12.92 7.3750 174.5000 N/A
CORV May 15 6.80 -0.26 -3.68% 4,030,000 6.80 6.85 7,384,409 6.74 7.12 4.6875 114.7500 N/A
ONIS May 15 31.64 -1.62 -4.87% 2,830,400 31.40 31.95 5,141,045 31.59 33.30 15.7500 142.0000 N/A
NXTL May 15 17.23 -0.86 -4.75% 9,956,300 17.35 17.74 12,421,090 17.12 18.59 11.1875 73.0000 N/A
QCOM May 15 59.50 +2.58 +4.53% 18,957,000 60.02 60.10 18,027,454 58.04 62.36 42.7500 109.0000 639.55
TERN May 15 5.51 -0.31 -5.33% 553,600 4.52 4.60 1,085,954 5.51 5.97 2.3600 81.9375 N/A
NT May 15 13.40 -0.35 -2.55% 15,253,600 N/A N/A 21,022,590 13.00 14.14 12.5000 89.0000 N/A
PCS May 15 24.00 +0.03 +0.13% 4,598,700 N/A N/A 5,842,500 23.77 24.85 15.7200 65.8750 N/A
ATI May 15 18.95 +0.15 +0.80% 194,900 N/A N/A 207,863 18.28 19.10 12.5000 26.8125 14.85
FON May 15 21.58 -0.06 -0.28% 6,217,800 N/A N/A 3,965,590 21.14 21.95 19.6250 67.0000 16.52
BLS May 15 41.85 -0.05 -0.12% 2,020,100 N/A N/A 2,953,227 41.13 41.95 35.5000 50.6250 19.29
CWP May 15 19.76 +0.19 +0.97% 351,000 N/A N/A 377,045 19.25 20.05 18.0600 61.1250 3.09
Q May 15 37.65 -0.28 -0.74% 6,812,500 N/A N/A 5,597,590 37.44 38.20 30.0000 66.8700 N/A
LVLT May 15 13.54 -0.42 -3.01% 7,202,000 13.45 13.86 7,628,500 13.40 14.10 9.1250 95.2500 N/A
MFNX May 15 5.14 -0.17 -3.20% 4,128,200 5.15 5.17 8,072,500 5.03 5.35 3.3600 44.0000 N/A
RCNC May 15 5.38 +0.13 +2.48% 217,200 5.04 6.00 759,363 5.25 5.85 2.8125 32.6250 N/A
RTHM May 15 0.38 -0.02 -5.00% 882,900 0.37 0.38 973,045 0.36 0.41 0.1563 23.5000 N/A
COVD Ticker symbol has changed to: COVDE
ICGX No such ticker symbol. Try Symbol Lookup (Look up: ICGX)
TLAB May 15 36.12 -0.10 -0.28% 3,599,800 36.04 36.50 7,369,136 35.25 36.90 31.2300 76.9375 19.94
CMVT May 15 65.15 -3.83 -5.55% 10,057,000 65.00 65.65 6,232,136 63 68.97 44.8470 124.7500 49.63
WCII Ticker symbol has changed to: WCIEQ
AWRE May 15 7.79 -0.18 -2.26% 111,700 7.65 8.85 329,909 7.75 8.11 7.4400 61.4375 12.83
ANTC May 15 9.47 -0.23 -2.37% 154,100 0.00 0.00 357,818 9.20 9.80 5.2500 57.0000 15.93
HLIT May 15 7.27 -0.31 -4.09% 1,519,100 7.25 7.42 1,164,772 7.24 7.95 2.7500 67.1250 N/A
PWAV May 15 15.70 +1.25 +8.65% 3,030,600 15.31 15.70 2,213,590 14.20 15.71 8.7500 75.3750 37.15
DISH May 15 34.30 -0.48 -1.38% 3,236,600 33.40 34.30 2,900,181 33.89 35.31 20.5000 56.4375 N/A
ADLAC May 15 39 +1.15 +3.04% 3,313,500 36.91 39.00 2,272,136 37.87 39.20 23.5000 52.2500 N/A
CTV May 15 22.00 0.00 0.00% 514,800 N/A N/A 329,954 21.89 22.50 14.7500 45.8750 13.85
CTL May 15 27.48 -0.01 -0.04% 262,700 N/A N/A 517,409 27.31 27.68 25.2500 39.8750 17.04
CACS May 15 6.29 +0.20 +3.28% 29,500 5.50 6.50 71,727 6 6.35 4.1250 67.5625 14.40
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT May 15 49.89 +0.20 +0.40% 22,223,600 49.57 49.65 24,539,864 49.03 51.54 34.1250 98.5000 18.61
KLAC May 15 49.13 -0.60 -1.21% 5,756,100 48.90 49.63 9,160,590 48.95 51.63 25.5000 67.3750 24.16
NVLS May 15 48.20 +0.02 +0.04% 6,491,500 47.90 48.41 9,783,727 47.50 50.50 24.9375 68.7500 22.62
LRCX May 15 29.40 +0.46 +1.59% 3,403,900 29.26 30.20 4,917,863 28.56 30.45 13.0000 46.0000 15.05
TER May 15 38.15 +0.63 +1.68% 1,860,300 N/A N/A 2,824,136 37.00 39.60 23.0000 102.5000 11.99
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
RMBS May 15 11.10 -0.46 -3.98% 4,840,200 11.05 11.06 5,987,227 11 11.50 11.0000 127.0000 14.10
TXN May 15 37.03 +0.24 +0.65% 5,579,800 N/A N/A 11,614,545 36.37 37.82 26.2600 90.0000 22.91
MU May 15 39.10 -1.60 -3.93% 12,317,000 N/A N/A 9,691,590 39.10 40.75 28.0000 97.5000 16.09
AMD May 15 29.14 +1.94 +7.13% 8,274,200 N/A N/A 8,680,500 27.76 30.25 13.5625 48.5000 9.82
LSI May 15 20.00 +0.40 +2.04% 2,572,700 N/A N/A 4,798,181 19.09 20.32 13.6500 71.3125 56.16
STM May 15 38.50 +0.44 +1.16% 1,263,800 N/A N/A 1,700,000 38.19 39.46 29.3500 69.9375 22.38
LLTC May 15 47.50 +0.80 +1.71% 4,008,500 48.01 48.39 6,092,272 45.87 49.82 32.6875 74.7500 35.98
MXIM May 15 48.96 +1.42 +2.99% 5,307,400 49.20 49.50 5,837,363 47.29 50.98 33.5500 90.1250 39.85
ADI May 15 45.41 +0.41 +0.91% 2,036,500 N/A N/A 3,567,136 44.62 46.92 30.5000 103.0000 24.46
ALTR May 15 25.49 +0.38 +1.51% 6,268,800 25.35 25.88 8,843,954 24.70 26.12 18.8125 67.1250 21.41
XLNX May 15 41.97 +0.09 +0.21% 5,573,200 42.00 42.35 9,836,863 41.51 44.48 29.7900 98.3125 418.80
VTSS May 15 29.46 +0.22 +0.75% 6,625,200 29.80 30.00 8,217,681 28.71 31.97 15.1250 95.1875 132.91
BRCM May 15 37.14 -0.06 -0.16% 8,377,400 37.50 37.75 12,831,500 36.41 40.12 20.8800 274.7500 N/A
EXTR May 15 28.36 -0.05 -0.18% 4,475,400 28.80 29.25 5,761,136 28.16 31.25 12.0000 128.8750 N/A
RFMD May 15 28.71 +1.37 +5.01% 9,029,000 28.75 28.90 5,791,954 27.40 30.41 8.7500 70.7500 136.70
KOPN May 15 8.03 -0.47 -5.53% 1,089,300 8.25 8.49 1,017,454 8 9.05 4.0000 47.4375 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE May 15 38.79 -0.36 -0.92% 3,827,700 38.30 38.99 5,353,272 38.17 39.55 24.5625 87.3125 34.04
MACR May 15 19.41 -0.40 -2.02% 1,216,300 18.80 21.00 1,256,590 18.90 20.25 13.3750 120.8750 16.79
PSFT May 15 38 +0.74 +1.99% 5,741,700 37.57 38.00 6,729,090 37.14 39 13.0000 53.8750 67.62
ITWO May 15 19.95 +0.97 +5.11% 12,624,800 20.00 20.10 16,462,545 19.20 21 12.5625 99.4375 N/A
BMCS No such ticker symbol. Try Symbol Lookup (Look up: BMCS)
CPWR May 15 10.03 0.00 0.00% 2,321,200 9.90 10.04 3,895,045 9.82 10.40 5.6250 14.6250 31.34
CA May 15 28.25 -0.10 -0.35% 2,155,300 N/A N/A 3,383,045 27.92 28.89 18.1250 59.2500 72.69
CATP May 15 3.24 -0.02 -0.61% 24,300 3.20 3.50 606,500 3.21 3.32 1.3750 10.9375 N/A
NETA May 15 11.95 +0.20 +1.70% 1,334,300 11.78 11.93 2,085,863 11.74 12.18 3.2500 27.0000 N/A
CHKP May 15 54.91 -1.09 -1.95% 11,420,000 55.01 55.30 13,304,272 54.70 58.20 39.5000 118.5834 54.21
CTXS May 15 26.50 +0.05 +0.19% 2,576,200 26.50 27.48 3,795,181 25.67 28.10 14.2500 63.0000 61.09
LGTO May 15 15.12 -0.15 -0.98% 587,800 15.00 16.50 1,467,636 14.80 15.50 6.5000 19.4375 N/A
VRTS May 15 61.85 +0.86 +1.41% 11,513,600 62.50 62.80 16,228,500 61.25 65.21 38.6000 166.8750 N/A
SEBL May 15 42.71 +1.47 +3.56% 14,169,900 43.57 43.58 18,284,136 41.92 45.062 22.9500 119.8750 84.86
MERQ May 15 59.25 -1.80 -2.95% 3,865,600 59.45 60.25 5,248,590 59.14 63.70 30.7500 162.5000 79.29
ERTS May 15 55.73 +0.96 +1.75% 3,325,700 55.93 57.00 3,195,227 54.54 57.90 25.0938 62.2500 N/A
*HDD* No such ticker symbol. Try Symbol Lookup (Look up: *HDD*)
SEG No such ticker symbol. Try Symbol Lookup (Look up: SEG)
WDC May 15 4.99 +0.04 +0.81% 269,500 N/A N/A 1,074,090 4.91 5 2.1875 6.8125 N/A
HTCH May 15 15.25 +0.05 +0.33% 44,200 14.50 16.54 116,590 15.10 15.30 9.3750 25.0000 N/A
ADPT May 15 8.50 -0.46 -5.13% 2,460,900 8.40 8.60 1,999,590 8.26 8.80 7.4063 28.2500 9.33
RDRT May 15 5.85 +0.03 +0.52% 582,600 5.76 5.85 2,371,863 5.85 6 1.8438 12.3750 N/A
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC May 15 55.05 +0.65 +1.19% 5,647,000 N/A N/A 5,936,136 54.48 55.30 36.3125 61.0000 12.55
CMB No such ticker symbol. Try Symbol Lookup (Look up: CMB)
C May 15 50.55 +0.45 +0.90% 9,293,900 N/A N/A 13,243,500 50.15 51 39.0000 59.1250 19.49
WFC May 15 45.18 -0.42 -0.92% 4,566,600 N/A N/A 4,241,954 45.00 45.74 37.3125 56.3750 19.06
ONE May 15 37.16 +0.41 +1.12% 2,434,200 N/A N/A 3,391,909 36.85 37.50 26.5469 41.5625 N/A
BK May 15 52.02 +1.27 +2.50% 2,463,400 N/A N/A 2,703,636 50.90 52.45 40.1500 59.3750 25.66
MER May 15 67.15 +0.58 +0.87% 4,921,900 N/A N/A 5,931,772 65.70 68.00 43.6875 80.0000 17.57
MWD May 15 65.61 +0.62 +0.95% 4,639,800 N/A N/A 6,616,590 64.55 66.85 44.1000 110.0000 15.01
DLJ No such ticker symbol. Try Symbol Lookup (Look up: DLJ)
AGE May 15 40.95 -0.04 -0.10% 504,200 N/A N/A 605,090 40.60 41.35 31.8000 57.9375 11.95
BSC May 15 54.25 +0.33 +0.61% 967,400 N/A N/A 1,037,818 53.70 54.90 36.5000 72.5000 11.82
LEH May 15 75.97 -0.03 -0.04% 2,051,400 N/A N/A 2,712,136 75.15 77.30 34.8125 86.2000 12.82
PWJ No such ticker symbol. Try Symbol Lookup (Look up: PWJ)
SCH May 15 19.60 0.00 0.00% 5,641,200 N/A N/A 5,397,454 18.73 19.80 13.1400 40.5000 51.85
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT May 15 36.19 -0.56 -1.52% 2,516,900 N/A N/A 2,502,818 36.00 36.70 33.0000 71.8125 30.96
BSX May 15 15.93 +0.65 +4.25% 999,700 N/A N/A 1,770,909 15.18 16.04 12.1875 26.8750 23.73
AHP May 15 59.05 +0.13 +0.22% 3,743,500 N/A N/A 3,281,590 58.51 59.25 50.3750 65.2500 N/A
LLY May 15 84.80 +0.36 +0.43% 2,504,400 N/A N/A 3,256,863 83.90 85.26 66.6250 109.0000 30.27
PFE May 15 42.97 -0.34 -0.79% 11,421,000 N/A N/A 13,245,272 42.03 43.25 34.1000 49.2500 47.08
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ May 15 97.08 -0.71 -0.73% 4,516,800 N/A N/A 4,882,818 96.36 97.95 80.5000 105.9375 27.73
SGP May 15 37.12 -0.41 -1.09% 8,867,700 N/A N/A 8,529,636 36.81 38.00 33.8600 60.0000 23.46
AMGN May 15 60.57 -0.38 -0.62% 6,152,700 61.00 61.05 10,208,636 60.50 61.60 45.4375 80.4375 56.44
BGEN May 15 58.94 +0.19 +0.32% 1,959,100 58.95 60.50 3,592,272 58.20 60.01 47.1250 75.6250 31.62
IMNX May 15 15.05 +0.10 +0.67% 5,535,300 15.10 15.47 8,528,181 14.88 15.77 10.7500 67.1250 51.37
SEPR May 15 28.39 +1.00 +3.65% 1,053,300 28.25 28.75 2,035,818 27.38 28.95 23.4500 140.0000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL May 15 30.84 +0.27 +0.88% 1,991,800 N/A N/A 2,418,045 30.27 31.36 17.7600 68.0000 33.97
FLEX May 15 26.29 +1.58 +6.39% 9,864,500 26.50 26.54 11,781,500 24.64 26.82 12.3750 44.9063 28.40
SLR May 15 24.08 -0.21 -0.86% 4,245,800 N/A N/A 5,814,000 23.92 24.62 16.0600 52.6250 25.84
SCI May 15 25.36 +0.42 +1.68% 414,300 N/A N/A 1,364,090 24.70 25.85 15.5300 65.1250 23.33
SANM May 15 30.91 +0.61 +2.01% 5,497,600 30.10 31.33 8,142,272 30.03 31.82 17.5313 60.5000 31.01
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
APAT May 15 10.58 -0.14 -1.31% 6,800 0.00 0.00 25,000 10.55 10.97 5.5000 24.3750 N/A
AVNX May 15 14.75 -0.56 -3.66% 3,106,900 14.55 14.85 3,131,636 14.64 16.65 8.1140 174.5000 N/A
NUFO May 15 12.94 -0.26 -1.97% 1,352,000 12.85 13.00 3,396,409 12.65 13.67 9.2500 165.1250 N/A
STKR May 15 13.73 +0.22 +1.63% 3,700 0.00 0.00 27,136 13.48 13.91 7.7500 48.3750 N/A
FBCE May 15 4.73 -0.17 -3.47% 152,400 4.45 5.15 208,863 4.65 4.92 2.1875 9.3125 980.00
OCPI May 15 13.15 -0.55 -4.01% 443,800 13.15 13.20 447,545 13.10 14.09 5.6250 23.0000 37.43
LMNE May 15 4.60 +0.05 +1.10% 560,100 3.70 4.83 766,545 4.40 4.87 2.0938 13.1250 N/A
OCCF May 15 12.27 -0.13 -1.05% 6,900 0.00 0.00 27,772 12.21 12.52 8.5000 34.0835 112.73
GLW May 15 20.60 -0.68 -3.20% 10,639,300 N/A N/A 14,070,181 20.55 21.75 18.1900 113.3333 41.32
JDSU May 15 19.84 -0.30 -1.49% 33,272,900 19.92 19.96 40,989,272 19.70 20.86 13.0625 140.5000 N/A
SDLI No such ticker symbol. Try Symbol Lookup (Look up: SDLI)
*D-WDM* No such ticker symbol. Try Symbol Lookup (Look up: *D-WDM*)
ALA May 15 32.58 +0.46 +1.43% 994,700 N/A N/A 2,085,136 32.10 33.20 26.6000 86.2500 30.88
ADCT May 15 8.33 -0.16 -1.88% 8,761,900 8.30 8.37 11,094,454 8.16 8.72 5.5000 49.0000 8.01
AVCI May 15 11.54 -1.08 -8.56% 1,517,900 11.60 11.65 2,060,045 11.51 12.92 7.3750 174.5000 N/A
CIEN May 15 55.44 -4.51 -7.52% 24,669,500 55.92 55.99 27,291,864 54.64 58.42 33.5000 151.0000 142.74
CORV May 15 6.80 -0.26 -3.68% 4,030,000 6.80 6.85 7,384,409 6.74 7.12 4.6875 114.7500 N/A
FIBR May 15 5.53 -0.30 -5.15% 232,600 5.45 6.00 376,363 5.48 5.90 3.5000 93.3750 N/A
MRVC May 15 8.02 -0.02 -0.25% 1,206,700 7.90 8.10 1,797,590 7.85 8.39 5.0938 82.0000 N/A
NT May 15 13.40 -0.35 -2.55% 15,253,600 N/A N/A 21,022,590 13.00 14.14 12.5000 89.0000 N/A
ONIS May 15 31.64 -1.62 -4.87% 2,830,400 31.40 31.95 5,141,045 31.59 33.30 15.7500 142.0000 N/A
SCMR May 15 9.32 -0.07 -0.75% 7,444,000 8.80 8.81 6,414,545 9.30 10.25 6.6250 172.5000 58.69
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
EMC May 15 39.21 +0.29 +0.75% 14,270,800 N/A N/A 21,278,636 38.75 40.51 25.0500 104.9375 47.18
BRCD May 15 42.50 +2.41 +6.01% 18,750,600 42.50 42.55 15,309,363 39.68 44.73 16.7500 133.7188 105.50
MCDT May 15 32.65 +0.82 +2.58% 1,708,600 32.31 32.64 2,215,590 30.25 34.25 16.4375 141.3750 107.90
EMLX May 15 37.59 +1.18 +3.24% 9,190,200 38.21 38.49 6,367,272 36.50 41.11 11.8125 109.7500 159.00
QLGX No such ticker symbol. Try Symbol Lookup (Look up: QLGX)
JNIC May 15 12.62 +0.49 +4.04% 481,900 12.75 12.76 693,545 12.25 13.15 5.7500 126.0000 24.86 |
