Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A 10:26AM 60 3/4 +3/4 +1.25% 361,100 N/A N/A 4,810,272 59 1/4 60 3/4 38 3/16 162 52.17
ADLT 10:30AM 14 31/32 -9/32 -1.84% 49,200 14 15/16 15 147,818 14 13/16 15 3/8 4 3/4 23 3/4 N/A
APAT 10:30AM 16 5/8 +1/8 +0.76% 24,400 16 1/2 16 5/8 255,045 16 1/4 16 3/4 3 1/2 64 N/A
ASYS 10:31AM 20 3/16 +2 5/16 +12.94% 638,100 20 1/8 20 1/4 650,318 19 9/16 21 5/16 1 11/16 26 1/2 43.60
AVNX 10:31AM 153 15/16 +2 15/16 +1.95% 192,800 153 1/4 153 9/16 1,504,045 149 3/8 154 47 3/8 273 1/2 N/A
BKHM 10:30AM 55 7/16 +1/2 +0.91% 126,000 55 7/16 55 1/2 790,863 55 1/16 55 15/16 27 3/4 84 5/8 N/A
CCBL 10:31AM 16 11/16 +1/8 +0.75% 145,100 16 5/8 16 11/16 529,318 16 1/2 17 11 3/4 57 38.52
CNLG 9:57AM 1 7/16 +1/32 +2.22% 2,600 1 13/32 1 7/16 98,545 1 13/32 1 7/16 3/8 7 1/2 N/A
CVCI May 5 24 7/8 -1 1/8 -4.33% 85,100 0 0 N/A 24 5/8 26 5/16 8 3/8 49 15/16 N/A
DITC 10:31AM 52 1/8 +5/8 +1.21% 152,000 51 15/16 52 1/8 849,227 50 5/8 52 7/8 24 3/16 140 3/16 33.44
ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2 265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45
FBCE.OB 10:30AM 7 7/32 -7/32 -2.94% 47,000 7 7/32 7 9/32 269,181 7 7/32 7 7/16 97/256 11 N/A
GLW 10:26AM 319 1/16 +7 +2.24% 1,004,900 N/A N/A 2,678,909 313 319 3/4 62 5/8 340 123.31
GSLI 10:31AM 24 13/16 +5/8 +2.58% 128,200 24 13/16 24 7/8 944,045 23 7/8 25 1/8 4 3/16 43 1/2 35.57
HATH 10:30AM 7 3/4 -3/16 -2.36% 3,900 7 11/16 7 3/4 94,909 7 5/8 7 15/16 7/8 19 3/4 25.60
ICOM 10:31AM 1 31/32 +1/64 +0.80% 123,900 1 15/16 1 31/32 905,000 1 15/16 2 1/32 9/16 10 9/16 N/A
IIVI 10:30AM 50 1/4 +7/8 +1.77% 29,400 50 1/4 50 1/2 131,136 49 13/16 50 7/8 10 1/2 74 45.96
IMCI 10:30AM 5 +1/2 +11.11% 21,300 5 5 1/16 43,363 4 1/2 5 1/4 3/4 18 3/8 N/A
JDSU 10:31AM 119 3/8 +2 5/8 +2.25% 3,460,500 119 5/16 119 3/8 22,211,000 117 5/16 120 26 5/16 153 3/8 N/A
JDU.TO 10:26AM 177.50 +4.50 +2.60% 77,975 177.05 177.30 N/A 174.20 177.75 38.75 219.00 N/A
LMGR.OB 10:31AM 3 9/16 +9/32 +8.57% 32,700 3 7/16 3 9/16 N/A 3 7/16 3 9/16 15/128 17 1/2 N/A
LPWR Sep 6 5 9/16 0 0.00% 0 5 1/2 5 9/16 162,454 0 0 1 1/16 13 1/2 556.25
METHA 10:30AM 60 1/4 +5/8 +1.05% 212,400 60 1/4 60 3/8 785,590 59 3/8 62 1/16 13 1/2 66 7/16 68.53
NEWP 10:31AM 153 +6 1/8 +4.17% 295,000 152 11/16 153 9/16 1,358,590 146 13/16 155 1/8 5 5/16 171 3/4 349.70
NUFO 10:31AM 112 1/2 +2 3/8 +2.16% 294,300 112 1/4 112 5/8 691,090 111 1/2 115 40 165 1/8 N/A
OCCF 10:31AM 42 1/2 +9/16 +1.34% 111,000 41 13/16 42 1/4 77,454 41 1/8 43 9 1/8 67 3/8 161.30
OPTC 10:31AM 8 7/8 0 0.00% 35,300 8 7/8 9 208,318 8 7/8 9 1/16 1 5/8 28 1/2 N/A
OPTX May 12 167 11/16 0 0.00% 0 166 5/8 167 13/16 N/A 0 0 4 7/16 200 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
OSIS 10:31AM 13 1/8 +1/16 +0.48% 12,900 13 1/8 13 3/16 150,681 13 13 1/2 2 15/16 28 7/16 186.61
SDLI 10:31AM 384 3/4 +8 1/8 +2.16% 455,000 384 11/16 384 7/8 4,853,909 377 21/64 387 7/8 37 7/16 460 1/2 502.17
SLIC.OB 9:54AM 0.500100 +0.031350 +6.69% 15,000 15/32 21/32 71,272 0.500100 0.531250 0.175000 5.187500 N/A
SPLI 10:18AM 67 +2 5/8 +4.08% 2,900 65 3/8 66 3/4 79,136 64 68 8 104 3/8 N/A
STKR 10:31AM 37 1/8 +2 1/8 +6.07% 105,700 37 37 1/2 48,272 34 1/2 38 99/256 37 3/16 N/A
STLW 10:31AM 46 7/8 +15/16 +2.04% 1,133,600 46 13/16 46 15/16 N/A 45 3/16 48 5/16 26 56 1/8 574.22 |
