Dow 11257.24 -80.68 (-0.71%)
Nasdaq 2313.85 +8.26 (+0.36%)
S&P 500 1309.38 -3.45 (-0.26%)
10-Yr Bond 5.399% +0.013
NYSE Volume 1,260,456,000
Nasdaq Volume 2,315,544,000
EPC=0.54
Close It was a mixed market from the opening bell with the blue chip averages taking a backseat to the Nasdaq once again, only this time the Nasdaq's outperformance wasn't as impressive... Don't get us wrong, the fact that the Nasdaq ended in positive territory was an impressive feat considering yesterday's strong advance, but it lacked the depth of yesterday's rally as the participation was narrow in scope...
RETAIL 8 +1.3% Edit Delete Compare
SOFTWARE1 13 +0.3% Edit Delete Compare
DSL 6 +2.9% Edit Delete Compare
DWDM 21 +2.2% Edit Delete Compare
Financials1 7 +2.4% Edit Delete Compare
Carriers1 6 -0.6% Edit Delete Compare
Telecom Construction1 5 +3.0% Edit Delete Compare
networkers1 6 -0.7% Edit Delete Compare
Contract Manufacturers 5 -0.1% Edit Delete Compare
Telecom Equipment 18 +0.7% Edit Delete Compare
Tier 2, D-WDM 17 +3.9% Edit Delete Compare
Broadband Cable 1 8 +1.9% Edit Delete Compare
DOW 10 -0.4% Edit Delete Compare
XML 15 +2.4% Edit Delete Compare
Internet Security 20 +2.0% Edit Delete Compare
Supercoductors 5 +5.4% Edit Delete Compare
Bull Sector-optical 84 +1.1% Edit Delete Compare
Satellite Stocks1 3 +0.8% Edit Delete Compare
Strong Stocks March 16 Correction 22 +0.3% Edit Delete Compare
Biotechs 9 +1.0% Edit Delete Compare
CHIP EQUIPMENT 13 -0.3% Edit Delete Compare
CHIPS1 22 -0.3% Edit Delete Compare
Clint's Financials 40 +0.6% Edit Delete Compare
MEMS 2 -3.4% Edit Delete Compare
April 11 strong stocks1 16 -0.6% Edit Delete Compare
Day Traders 12 +0.7% Edit Delete Compare
Genomics 9 +1.3% Edit Delete Compare
Incubators 8 +2.2% Edit Delete Compare
Internet Sector 14 -0.1% Edit Delete Compare
Flat Panel Displays 4 +5.2% Edit Delete Compare
E-Gaming stocks 7 +1.8% Edit Delete Compare
Stocks pulling back on below avg vol 42 +0.8% Edit Delete Compare
Bottoming List 10 +0.9% Edit Delete Compare
Clint's Strong Stocks Sept Selloff 23 -0.4% Edit Delete Compare
Drug Stocks 15 -1.2% Edit Delete Compare
RTS Biotechs 13 +1.0% Edit Delete Compare
Gigabit 35 -0.1% Edit Delete Compare
Dec 1 Rev. Leaders 37 -0.1% Edit Delete Compare
Mata Market World 83 +0.3% Edit Delete Compare
Telecom Software 4 +2.4% Edit Delete Compare
Oil Drilers - Deep Water 6 -0.8% 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 May 22 11257.24 -80.68 -0.71% N/A N/A N/A N/A 11239.60 11350.05 9106.54 11401.19 N/A
^IXIC May 22 2313.85 +8.26 +0.36% N/A N/A N/A N/A 2291.91 2328.05 1619.58 4289.06 N/A
^SPX May 22 1309.38 -3.45 -0.26% N/A N/A N/A N/A 1306.89 1315.93 1081.19 1530.01 N/A
^NDX May 22 2042.93 -9.64 -0.47% N/A N/A N/A N/A 2023.07 2070.61 1348.52 4147.19 N/A
QQQ May 22 50.90 -0.15 -0.29% 77,237,400 N/A N/A N/A 50.18 51.95 33.6000 103.5156 N/A
^NWX May 21 496.52 +9.26 +1.90% N/A N/A N/A N/A 486.65 502.54 340.05 1401.26 N/A
^OEX May 22 676.06 -2.54 -0.37% N/A N/A N/A N/A 674.89 680.03 548.16 834.94 N/A
^SOXX May 22 694.74 -11.41 -1.62% N/A N/A N/A N/A 693.23 710.78 453.85 1280.84 N/A
*NET* No such ticker symbol. Try Symbol Lookup (Look up: *NET*)
AOL May 22 57.24 +0.64 +1.13% 31,632,100 N/A N/A 16,545,000 55.49 58.51 31.5000 63.2500 N/A
YHOO May 22 22.13 +0.63 +2.93% 15,167,800 21.99 22.00 11,645,545 21.50 23.07 11.3750 150.0000 N/A
AMZN May 22 16.25 -0.13 -0.79% 7,309,100 16.26 16.48 7,504,090 15.90 17 8.1000 58.1250 N/A
EBAY May 22 64.25 +0.21 +0.33% 7,447,500 64.05 64.60 5,902,363 63.01 66.50 26.7500 79.3125 264.63
CMGI May 22 5.58 +0.10 +1.82% 8,207,700 5.55 5.57 5,666,590 5.50 5.93 1.7500 62.7500 N/A
ATHM May 22 4.81 +0.48 +11.09% 10,185,000 4.81 4.88 2,917,090 4.34 5.07 3.2500 23.0000 N/A
DCLK May 22 15.24 -0.49 -3.12% 3,685,400 14.80 15.39 2,212,454 14.25 16.30 8.0000 59.2500 N/A
CNET May 22 13.79 -0.05 -0.36% 1,853,700 13.40 14.40 1,484,227 13.66 14.40 7.7813 37.0000 N/A
*DOW* No such ticker symbol. Try Symbol Lookup (Look up: *DOW*)
UAL May 22 37.20 +0.18 +0.49% 523,700 N/A N/A 358,636 36.75 37.63 30.5000 61.6250 N/A
AA May 22 43.60 -1.76 -3.88% 4,113,300 N/A N/A 4,012,772 43.50 45.40 23.1250 45.7100 25.20
UTX May 22 84.82 -1.48 -1.71% 2,356,600 N/A N/A 2,173,272 84.05 86.35 54.0000 87.5000 23.51
HWP May 22 30.80 +0.05 +0.16% 7,166,000 N/A N/A 7,349,681 30.30 31.37 25.0000 72.6875 24.42
MRK May 22 75.10 -2.30 -2.97% 6,239,200 N/A N/A 5,069,954 75.01 76.61 63.0000 96.6875 25.98
JPM May 22 50.02 +0.59 +1.19% 8,750,800 N/A N/A 8,223,409 49.71 50.60 32.3750 58.3750 20.34
AXP May 22 46.05 +1.06 +2.36% 5,880,300 N/A N/A 6,284,954 45.14 46.55 34.0000 63.0000 22.65
WMT May 22 53.52 +0.32 +0.60% 6,793,700 N/A N/A 7,168,409 52.90 53.70 41.4375 62.9375 37.62
T May 22 21.15 -0.76 -3.47% 21,876,900 N/A N/A 11,204,818 21.02 21.53 16.5000 37.7500 24.90
GE May 22 52.68 -0.72 -1.35% 17,378,900 N/A N/A 22,170,228 51.70 53.29 36.4200 60.5000 40.86
*BEAST* No such ticker symbol. Try Symbol Lookup (Look up: *BEAST*)
MSFT May 22 70.31 +1.52 +2.21% 41,730,500 70.70 70.79 43,473,952 69.14 70.35 40.2500 82.8750 38.22
INTC May 22 29.53 -0.37 -1.24% 39,668,600 29.70 29.72 55,310,320 29.40 30.43 22.2500 75.8125 25.17
CSCO May 22 23.48 +0.61 +2.67% 148,948,896 23.35 23.40 59,707,864 22.78 24.13 13.1875 70.0000 N/A
WCOM May 22 18.46 +0.91 +5.19% 42,346,000 18.55 18.64 32,055,136 17.67 18.66 13.5000 49.9688 14.12
ORCL May 22 17.58 -0.52 -2.87% 61,060,300 17.64 17.65 50,984,772 17.46 18.52 13.0000 46.4688 16.31
LU May 22 9.90 0.00 0.00% 22,304,700 N/A N/A 24,820,864 9.55 10.12 5.5000 67.1875 N/A
IBM May 22 118.01 -1.03 -0.87% 6,005,300 N/A N/A 9,976,090 117.25 119.70 80.0625 134.9375 25.92
EMC May 22 40.00 -0.70 -1.72% 16,261,200 N/A N/A 21,600,180 40.00 41.35 25.0500 104.9375 49.33
*PC* No such ticker symbol. Try Symbol Lookup (Look up: *PC*)
DELL May 22 25.94 +0.10 +0.39% 29,935,800 26.60 26.64 35,419,952 25.34 26.30 16.2500 54.6719 32.54
CPQ May 22 17.71 +0.46 +2.67% 10,905,000 N/A N/A 11,061,000 17.35 17.95 14.3000 35.0000 85.40
GTW May 21 19.08 +0.13 +0.69% 1,423,000 N/A N/A 2,462,727 18.64 19.30 14.1800 73.0625 N/A
AAPL May 22 23.50 -0.06 -0.25% 7,374,000 23.52 23.63 7,778,318 23.40 24.13 13.6250 64.1250 40.55
LXK May 22 68.25 -1.41 -2.02% 1,262,300 N/A N/A 1,540,090 68.16 70.75 28.7500 88.0000 32.55
BBY May 22 61.38 -0.73 -1.18% 2,663,400 N/A N/A 2,699,045 60.58 61.64 21.0000 80.6875 33.39
*NETWORK* No such ticker symbol. Try Symbol Lookup (Look up: *NETWORK*)
SUNW May 22 22.76 -0.20 -0.87% 59,902,700 22.67 22.79 48,509,136 22.11 23.57 12.8500 64.6875 44.24
COMS May 22 6.42 +0.10 +1.58% 7,909,700 6.39 6.41 6,426,090 6.18 6.59 4.4375 75.0000 N/A
EXTR May 22 37.45 -2.05 -5.19% 6,757,400 37.75 37.83 5,765,590 37.43 40 12.0000 128.8750 N/A
FDRY May 22 21.36 -0.69 -3.13% 4,010,500 21.50 21.70 3,459,318 21.15 22.25 5.9375 135.7500 37.82
CSCO May 22 23.48 +0.61 +2.67% 148,948,896 23.35 23.40 59,707,864 22.78 24.13 13.1875 70.0000 N/A
JNPR May 22 56.94 +0.41 +0.73% 25,025,800 57.13 57.24 29,184,818 56.80 59.50 28.6000 244.5000 87.64
*TELECOM* No such ticker symbol. Try Symbol Lookup (Look up: *TELECOM*)
NOK May 22 34.40 -0.61 -1.74% 13,538,200 N/A N/A 15,845,318 33.86 34.90 20.5500 62.5000 45.47
ERICY May 22 7.24 -0.11 -1.50% 18,360,800 7.25 7.26 18,755,590 7.05 7.43 4.7500 23.4375 41.06
MOT May 22 16.60 +0.06 +0.36% 8,252,800 N/A N/A 14,138,818 16.32 16.90 10.5000 39.7500 118.14
ALA May 22 31.64 +0.59 +1.90% 4,188,400 N/A N/A 2,111,227 30.70 32.20 26.6000 86.2500 29.86
AVCI May 22 14.57 +0.87 +6.35% 2,245,600 14.60 14.75 2,054,409 13.40 14.99 7.3750 174.5000 N/A
CORV May 22 7.94 +0.30 +3.93% 8,358,800 7.92 7.94 7,104,000 7.53 8.19 4.6875 114.7500 N/A
ONIS May 22 36.45 +2.37 +6.95% 8,134,400 36.50 36.85 5,250,863 34.30 37.08 15.7500 142.0000 N/A
NXTL May 22 19.07 -0.68 -3.44% 9,856,000 17.78 17.90 11,952,136 18.95 20.01 11.1875 73.0000 N/A
QCOM May 22 69.91 -1.089 -1.53% 10,958,400 69.95 70.00 18,283,454 67 70.66 42.7500 107.8125 797.74
TERN May 22 6.60 +0.60 +10.00% 2,393,100 6.60 6.75 1,039,272 5.90 6.93 2.3600 81.9375 N/A
NT May 22 15.60 +0.40 +2.63% 25,361,500 N/A N/A 18,611,000 14.75 15.73 12.5000 89.0000 N/A
PCS May 22 23.55 -0.35 -1.46% 3,934,000 N/A N/A 5,925,227 23.49 24.05 15.7200 65.8750 N/A
ATI May 22 20.15 -0.45 -2.18% 184,900 N/A N/A 212,636 20.09 20.75 12.5000 26.7500 15.92
FON May 22 20.60 -0.28 -1.34% 3,514,200 N/A N/A 4,039,409 20.27 21.00 19.6250 67.0000 15.94
BLS May 22 41.56 -0.39 -0.93% 1,840,700 N/A N/A 2,954,318 41.49 41.90 35.5000 50.6250 19.31
CWP May 22 21.45 -0.20 -0.92% 303,000 N/A N/A 386,590 21.26 21.64 18.0600 61.1250 3.18
Q May 22 38.53 -0.14 -0.36% 4,453,100 N/A N/A 5,823,181 38.30 38.99 30.0000 66.8700 N/A
LVLT May 22 14.09 +0.04 +0.28% 6,653,600 14.12 14.20 7,922,954 13.65 14.55 9.1250 95.2500 N/A
MFNX May 22 5.63 +0.20 +3.68% 7,302,700 5.60 5.62 8,425,090 5.30 5.74 3.3600 44.0000 N/A
RCNC May 22 6.64 +1.07 +19.21% 991,600 6.70 7.45 744,545 5.59 6.64 2.8125 32.6250 N/A
RTHM May 22 0.31 -0.01 -3.13% 985,000 0.31 0.32 994,272 0.30 0.34 0.1563 20.7500 N/A
COVD Ticker symbol has changed to: COVDE
ICGX No such ticker symbol. Try Symbol Lookup (Look up: ICGX)
TLAB May 22 42.05 +0.08 +0.19% 4,461,000 42.06 42.55 7,200,909 41.35 42.801 31.2300 76.9375 23.11
CMVT May 22 66.44 -1.18 -1.75% 9,312,700 65.95 66.59 6,437,000 65.20 68.35 44.8470 124.7500 48.65
WCII Ticker symbol has changed to: WCIEQ
AWRE May 22 9.70 +0.63 +6.95% 390,600 9.25 10.15 328,045 9.20 9.75 7.4400 61.4375 14.61
ANTC May 22 13.57 -0.12 -0.88% 1,388,800 0.00 0.00 370,863 13.40 13.90 5.2500 57.0000 22.28
HLIT May 22 10.94 +0.24 +2.24% 2,162,700 10.85 10.97 1,259,454 10.85 11.45 2.7500 62.0000 N/A
PWAV May 22 18.27 +0.70 +3.98% 1,750,700 18.21 18.80 2,108,409 17.75 19.42 8.7500 75.3750 45.17
DISH May 22 35.28 -1.30 -3.55% 11,881,900 34.90 35.16 2,945,181 33.63 35.40 20.5000 56.4375 N/A
ADLAC May 22 39.19 -0.59 -1.48% 1,709,700 36.85 40.79 2,286,227 38.78 39.80 23.5000 52.2500 N/A
CTV May 22 25.22 -0.99 -3.78% 589,000 N/A N/A 340,500 25.22 26.80 14.7500 42.3750 16.49
CTL May 22 28.20 +0.17 +0.61% 572,400 N/A N/A 523,772 27.95 28.26 25.2500 39.8750 17.38
CACS May 22 7.12 +0.04 +0.56% 49,900 5.60 8.00 78,454 6.94 7.15 4.1250 67.5625 16.74
*CAPX* No such ticker symbol. Try Symbol Lookup (Look up: *CAPX*)
AMAT May 22 56.59 -0.93 -1.62% 16,261,300 56.61 56.75 24,904,728 56.55 58.49 34.1250 98.5000 23.95
KLAC May 22 59.08 -1.51 -2.49% 7,192,900 59.00 59.20 9,284,909 57 61 25.5000 67.3750 29.44
NVLS May 22 56.92 -1.17 -2.01% 5,476,100 56.92 57.22 9,934,136 56.63 58.70 24.9375 68.7500 27.27
LRCX May 22 32.70 -0.80 -2.39% 2,921,500 32.51 32.65 4,955,363 32.63 33.76 13.0000 46.0000 17.42
TER May 22 45.90 -1.29 -2.73% 2,189,700 N/A N/A 2,896,090 45.70 47.21 23.0000 102.5000 15.08
*SEMI* No such ticker symbol. Try Symbol Lookup (Look up: *SEMI*)
RMBS May 22 13.21 +1.72 +14.97% 9,924,900 13.47 13.48 6,075,636 11.40 14.04 10.2600 127.0000 14.01
TXN May 22 41.31 -0.55 -1.31% 9,638,300 N/A N/A 11,543,045 41.02 42.91 26.2600 90.0000 26.06
MU May 22 40.82 -1.80 -4.22% 7,077,500 N/A N/A 9,801,000 40.40 43 28.0000 97.5000 16.85
AMD May 22 33.99 -0.41 -1.19% 7,728,800 N/A N/A 8,939,272 33.40 34.65 13.5625 48.5000 12.42
LSI May 22 21.51 +0.01 +0.05% 4,533,500 N/A N/A 4,804,954 21.44 22.38 13.6500 71.3125 61.60
STM May 21 41.75 -0.50 -1.18% 1,205,900 N/A N/A 1,711,454 41.35 42.30 29.3500 69.9375 24.84
LLTC May 22 55.21 -2.79 -4.81% 5,452,200 55.51 55.98 6,163,090 54.999 58.20 32.6875 74.7500 44.68
MXIM May 22 56.78 -1.36 -2.34% 4,396,900 56.40 57.48 5,898,590 55.92 58.36 33.5500 90.1250 48.73
ADI May 22 52.05 -1.10 -2.07% 2,618,900 N/A N/A 3,508,590 51.10 53.30 30.5000 103.0000 29.64
ALTR May 22 29.888 -0.382 -1.26% 9,666,100 29.75 30.49 8,805,454 29.42 30.73 18.8125 67.1250 25.81
XLNX May 22 49.21 -0.50 -1.01% 7,457,700 49.35 49.95 9,765,500 48.64 50.98 29.7900 98.3125 497.10
VTSS May 22 34.69 -0.80 -2.25% 5,349,300 34.37 34.55 8,192,909 33.82 36.91 15.1250 95.1875 161.32
BRCM May 22 46.09 -0.89 -1.89% 11,033,300 46.25 46.35 12,847,818 45.10 48.13 20.8800 274.7500 N/A
EXTR May 22 37.45 -2.05 -5.19% 6,757,400 37.75 37.83 5,765,590 37.43 40 12.0000 128.8750 N/A
RFMD May 22 34.63 -1.97 -5.38% 10,381,700 34.72 35.00 6,022,863 33.88 37.50 8.7500 70.7500 183.00
KOPN May 22 12.97 +0.94 +7.81% 3,655,900 12.82 12.95 990,681 11.88 13.96 4.0000 47.4375 N/A
*SOFTWR* No such ticker symbol. Try Symbol Lookup (Look up: *SOFTWR*)
ADBE May 22 46.28 +0.79 +1.74% 3,173,400 46.10 46.30 5,287,863 45.30 47.74 24.5625 87.3125 39.56
MACR May 22 25.69 +0.93 +3.76% 1,593,500 25.01 25.59 1,263,636 24.40 26.10 13.3750 120.8750 20.98
PSFT May 22 42.96 -0.12 -0.28% 10,152,200 42.80 43.25 6,951,772 41.50 43.30 13.0000 53.8750 78.19
ITWO May 22 28.10 +1.00 +3.69% 13,525,900 27.95 28.08 16,922,228 26.69 28.20 12.5625 99.4375 N/A
BMCS No such ticker symbol. Try Symbol Lookup (Look up: BMCS)
CPWR May 22 11.76 -0.03 -0.25% 3,059,500 11.74 11.80 3,957,545 11.38 11.95 5.6250 14.6250 36.84
CA May 22 32.56 +1.54 +4.96% 3,713,900 N/A N/A 3,399,409 31.05 32.70 18.1250 59.2500 79.54
CATP May 22 3.22 +0.08 +2.55% 239,200 2.40 3.40 599,500 3.13 3.30 1.3750 9.8750 N/A
NETA May 22 15.98 +0.33 +2.11% 6,722,400 15.90 16.15 2,222,909 15.30 16.14 3.2500 27.0000 N/A
CHKP May 22 64.86 +1.29 +2.03% 11,477,200 64.85 64.90 14,088,318 62.73 65.60 39.5000 118.5834 61.54
CTXS May 22 29.16 -0.56 -1.88% 2,168,700 29.02 29.25 3,768,772 28.97 29.99 14.2500 63.0000 68.64
LGTO May 22 17.51 -0.48 -2.67% 1,330,500 17.14 17.60 1,492,909 17.08 18.15 6.5000 19.4375 N/A
VRTS May 22 76 -4 -5.00% 15,445,400 76.65 76.80 16,538,363 75.10 79.09 38.6000 166.8750 N/A
SEBL May 22 54.72 -0.25 -0.45% 17,160,400 54.42 54.50 18,863,728 53 55.90 22.9500 119.8750 113.11
MERQ May 22 73.50 -0.71 -0.96% 3,520,500 73.60 73.95 5,287,818 71.70 75.50 30.7500 162.5000 95.45
ERTS May 22 61.76 -0.19 -0.31% 3,143,700 60.50 61.76 3,299,636 60.19 63.75 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 22 4.92 -0.18 -3.53% 825,600 N/A N/A 1,050,227 4.90 5.12 2.1875 6.8125 N/A
HTCH May 22 15.95 -0.05 -0.31% 85,100 14.70 18.02 117,681 15.80 16.10 9.3750 25.0000 N/A
ADPT May 22 9.28 +0.02 +0.22% 1,222,900 9.00 9.34 2,001,227 9.11 9.40 7.4063 28.2500 9.65
RDRT May 22 5.74 -0.09 -1.54% 1,403,500 5.68 5.85 2,268,772 5.56 5.85 1.8438 12.3750 N/A
*BANK_BRKR* No such ticker symbol. Try Symbol Lookup (Look up: *BANK_BRKR*)
BAC May 22 58.64 +2.15 +3.81% 7,756,500 N/A N/A 6,024,045 56.40 58.78 36.3125 61.0000 13.03
CMB No such ticker symbol. Try Symbol Lookup (Look up: CMB)
C May 22 52.55 +0.99 +1.92% 14,050,600 N/A N/A 13,578,772 51.65 52.75 39.0000 59.1250 20.06
WFC May 22 47.20 +1.00 +2.16% 4,788,400 N/A N/A 4,414,409 45.92 47.73 37.3125 56.3750 19.31
ONE May 22 38.59 +0.51 +1.34% 3,060,700 N/A N/A 3,327,227 37.70 38.93 26.5469 41.5625 N/A
BK May 21 54.65 +1.10 +2.05% 1,890,300 N/A N/A 2,701,772 53.30 55.30 40.1500 59.3750 27.07
MER May 22 70.50 +1.55 +2.25% 7,758,900 N/A N/A 6,176,636 69.61 71.50 43.6875 80.0000 18.20
MWD May 22 74.26 +1.58 +2.17% 7,624,700 N/A N/A 6,642,227 72.91 75.23 44.1000 110.0000 16.79
DLJ No such ticker symbol. Try Symbol Lookup (Look up: DLJ)
AGE May 22 43.81 +0.47 +1.08% 838,300 N/A N/A 608,318 43.30 44.45 31.8000 57.9375 12.64
BSC May 22 57.90 +1.15 +2.03% 774,700 N/A N/A 1,047,181 56.76 58.70 36.5000 72.5000 12.45
LEH May 22 82.25 +1.93 +2.40% 2,348,100 N/A N/A 2,711,090 80.34 82.90 34.8125 86.2000 13.54
PWJ No such ticker symbol. Try Symbol Lookup (Look up: PWJ)
SCH May 22 21.18 +0.43 +2.07% 6,249,700 N/A N/A 5,348,318 21 21.60 13.1400 40.5000 54.89
*DRUG* No such ticker symbol. Try Symbol Lookup (Look up: *DRUG*)
GDT May 22 37.07 +0.05 +0.14% 2,515,000 N/A N/A 2,606,590 36.58 37.55 33.0000 71.8125 31.19
BSX May 22 17.15 -0.34 -1.94% 1,220,400 N/A N/A 1,762,636 16.96 17.60 12.1875 26.8125 27.16
AHP May 22 62.65 -1.00 -1.57% 3,056,900 N/A N/A 3,415,227 62.00 63.05 50.3750 65.2500 N/A
LLY May 22 85.56 -0.29 -0.34% 1,546,700 N/A N/A 3,177,545 84.31 86.40 66.6250 109.0000 30.77
PFE May 22 44.04 -0.72 -1.61% 8,949,500 N/A N/A 13,486,272 43.50 44.35 34.1000 49.2500 48.65
WLA No such ticker symbol. Try Symbol Lookup (Look up: WLA)
JNJ May 21 99.00 -1.63 -1.62% 3,296,300 N/A N/A 5,032,909 98.75 0.00 80.5000 105.9375 28.54
SGP May 22 41.52 -0.10 -0.24% 6,228,100 N/A N/A 7,941,000 40.99 42.25 33.8600 60.0000 26.01
AMGN May 22 66.24 -0.65 -0.97% 7,187,300 66.10 66.90 10,380,772 65.30 67.55 45.4375 80.4375 61.94
BGEN May 22 63.56 -1.24 -1.91% 2,107,600 62.10 63.59 3,581,363 62.88 64.01 47.1250 75.6250 34.88
IMNX May 22 17.73 -0.68 -3.69% 6,998,700 17.71 17.98 8,600,454 17.61 18.53 10.7500 67.1250 63.26
SEPR May 22 35.01 -0.11 -0.31% 1,646,900 34.00 36.40 2,026,272 33.84 35.42 23.4500 140.0000 N/A
*ECM* No such ticker symbol. Try Symbol Lookup (Look up: *ECM*)
JBL May 22 37.99 +0.24 +0.64% 2,860,200 N/A N/A 2,463,772 36.75 38.25 17.7600 68.0000 41.94
FLEX May 22 31.9902 -1.0198 -3.09% 13,350,700 31.90 31.93 12,137,863 31.05 32.95 12.3750 44.9063 37.94
SLR May 22 27.13 +0.37 +1.38% 4,031,400 N/A N/A 5,825,545 26.00 27.25 16.0600 52.6250 28.47
SCI May 22 28.32 -1.14 -3.87% 1,415,800 N/A N/A 1,383,681 27.80 29.90 15.5300 65.1250 27.56
SANM May 22 38 +0.17 +0.45% 6,625,000 38.00 38.99 8,038,454 36.82 38.20 17.5313 60.5000 38.72
*OPTICAL* No such ticker symbol. Try Symbol Lookup (Look up: *OPTICAL*)
APAT May 22 10.90 +0.17 +1.58% 14,100 0.00 0.00 24,272 10.22 11 5.5000 24.3750 N/A
AVNX May 22 18.19 -0.195 -1.06% 4,670,800 18.07 18.30 3,064,000 17.75 19.20 8.1140 174.5000 N/A
NUFO May 22 14.70 +0.10 +0.68% 3,871,400 14.61 14.78 3,247,500 14.55 15.95 9.2500 165.1250 N/A
STKR May 22 13.73 -0.01 -0.07% 45,200 0.00 0.00 28,590 13.53 13.90 7.7500 48.3750 N/A
FBCE May 22 5.99 +0.81 +15.64% 537,400 5.90 6.00 213,454 5.21 6.02 2.1875 9.3125 1036.00
OCPI May 22 13.95 +0.44 +3.26% 480,300 13.86 14.25 419,272 13.51 14.50 5.6250 23.0000 36.91
LMNE May 22 5.91 -0.19 -3.11% 787,600 5.95 5.99 765,772 5.46 6.19 2.0938 13.1250 N/A
OCCF May 22 12.50 +0.14 +1.13% 36,900 0.00 0.00 26,045 12.31 12.96 8.5000 34.0835 N/A
GLW May 22 23.40 +0.75 +3.31% 15,431,300 N/A N/A 13,355,863 22.72 23.70 18.1900 113.3333 43.98
JDSU May 22 23.20 -0.30 -1.28% 40,509,900 23.22 23.27 39,037,000 22.70 24.21 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 22 31.64 +0.59 +1.90% 4,188,400 N/A N/A 2,111,227 30.70 32.20 26.6000 86.2500 29.86
ADCT May 22 10.04 -0.38 -3.65% 15,743,600 10.07 10.08 11,272,727 9.96 10.85 5.5000 49.0000 9.83
AVCI May 22 14.57 +0.87 +6.35% 2,245,600 14.60 14.75 2,054,409 13.40 14.99 7.3750 174.5000 N/A
CIEN May 22 64.30 +3.51 +5.77% 32,874,900 64.41 64.71 27,525,044 63.75 66.73 33.5000 151.0000 316.61
CORV May 22 7.94 +0.30 +3.93% 8,358,800 7.92 7.94 7,104,000 7.53 8.19 4.6875 114.7500 N/A
FIBR May 22 9.99 +2.65 +36.10% 1,847,900 10.10 10.20 378,636 7.91 10.45 3.5000 93.3750 N/A
MRVC May 22 12.27 -0.63 -4.88% 3,274,100 12.30 12.39 1,959,181 11.85 13.21 5.0938 82.0000 N/A
NT May 22 15.60 +0.40 +2.63% 25,361,500 N/A N/A 18,611,000 14.75 15.73 12.5000 89.0000 N/A
ONIS May 22 36.45 +2.37 +6.95% 8,134,400 36.50 36.85 5,250,863 34.30 37.08 15.7500 142.0000 N/A
SCMR May 22 12.18 +0.68 +5.91% 9,144,500 12.11 12.24 6,283,454 11.60 12.49 6.6250 172.5000 N/A
*STORAGE* No such ticker symbol. Try Symbol Lookup (Look up: *STORAGE*)
EMC May 22 40.00 -0.70 -1.72% 16,261,200 N/A N/A 21,600,180 40.00 41.35 25.0500 104.9375 49.33
BRCD May 22 52.39 -0.87 -1.63% 15,361,600 52.30 52.39 15,468,863 51.90 55.25 16.7500 133.7188 143.95
MCDT May 22 39.80 +1.54 +4.03% 3,408,600 39.30 39.80 2,189,181 38.64 42.90 16.4375 141.3750 129.69
EMLX May 22 45.85 -2.59 -5.35% 6,994,100 46.35 46.36 6,436,090 45.27 49.55 11.8125 109.7500 211.53
QLGX No such ticker symbol. Try Symbol Lookup (Look up: QLGX)
JNIC May 22 16.93 +0.77 +4.76% 1,801,800 16.60 17.35 709,318 16.20 17.40 5.7500 126.0000 33.11
|
