Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Sep 15 57 +1 1/4 +2.24% 2,698,700 N/A N/A 4,390,181 55 5/8 58 13/16 38 3/16 162 49.57
ADLT Sep 15 14 1/2 -1 3/16 -7.57% 184,200 14 5/8 16 141,636 14 1/2 15 3/8 4 3/4 23 3/4 1450.00
APAT Sep 15 14 1/16 +3/16 +1.35% 83,500 0 0 252,909 13 5/8 14 3/8 3 1/2 64 N/A
ASYS Sep 15 14 1/2 -1 1/8 -7.20% 383,300 14 1/2 14 15/16 705,409 14 3/8 16 1/4 1 11/16 26 1/2 35.37
AVNX Sep 15 132 1/2 -11 -7.67% 3,201,400 132 134 1/2 1,518,681 128 5/8 141 13/16 47 3/8 273 1/2 N/A
BKHM Sep 15 49 -3 3/8 -6.44% 335,200 47 1/4 49 5/8 788,409 49 51 7/8 27 3/4 84 5/8 N/A
CCBL Sep 15 15 3/16 -11/16 -4.33% 799,300 15 1/16 15 5/8 541,318 15 1/8 16 1/8 13 5/16 57 35.32
CNLG Sep 15 1 3/16 -1/32 -2.56% 40,500 1 1/8 1 3/16 87,727 1 3/16 1 7/32 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 Sep 15 45 49/64 -3 47/64 -7.54% 420,600 46 1/16 46 1/8 850,318 45 1/2 49 13/16 24 3/16 140 3/16 29.72
FBCE.OB Sep 15 7 9/16 -15/64 -3.04% 96,600 7 9/16 7 11/16 266,454 7 1/2 7 7/8 97/256 11 N/A
GLW Sep 15 298 1/2 -4 1/2 -1.49% 3,694,200 N/A N/A 2,781,727 290 1/2 309 1/2 62 5/8 340 112.22
GSLI Sep 15 21 9/16 -1 1/8 -4.96% 321,700 21 21 7/8 888,545 21 22 7/8 4 3/16 43 1/2 31.71
HATH Sep 15 7 5/16 -1/2 -6.40% 123,700 6 1/8 8 1/2 91,772 6 7/8 7 3/4 7/8 19 3/4 23.59
HEII Sep 15 18 1/4 -5/8 -3.31% 74,300 13 1/4 18 3/4 88,636 17 5/8 19 1/2 5 25 3/8 N/A
ICOM Sep 15 1 47/64 -5/64 -4.31% 473,800 1 23/32 1 25/32 880,272 1 23/32 1 13/16 9/16 10 9/16 N/A
IIVI Sep 15 48 -1 -2.04% 58,200 44 55 7/8 138,045 46 50 10 1/2 74 42.48
IMCI Sep 15 5 +1/4 +5.26% 8,400 4 1/2 5 45,954 4 1/2 5 3/4 18 3/8 N/A
JDSU Sep 15 103 5/8 -3 5/16 -3.10% 21,570,300 102 15/16 103 22,641,408 102 1/2 107 11/16 26 5/16 153 3/8 N/A
JDU.TO Sep 15 154.30 -5.00 -3.14% 380,499 153.75 154.30 N/A 152.30 160.35 39.01 219.00 N/A
LMGR.OB Sep 15 2 13/16 -1/16 -2.17% 87,000 2 3/4 2 7/8 N/A 2 3/4 3 15/128 17 1/2 N/A
LPWR Sep 15 5 1/2 -3/16 -3.30% 2,000 0 0 136,772 5 3/8 5 1/2 1 1/4 13 1/2 550.00
METHA Sep 15 52 5/8 -2 -3.66% 267,300 0 0 780,318 52 1/2 55 1/8 13 1/2 66 7/16 60.49
NEWP Sep 15 153 1/2 -4 1/2 -2.85% 1,026,100 153 1/2 155 5/16 1,354,772 150 160 7/8 5 5/16 171 3/4 365.48
NUFO Sep 15 90 13/16 -2 7/16 -2.61% 388,100 90 92 3/8 718,136 90 95 1/2 40 165 1/8 N/A
OCCF Sep 15 41 -1 -2.38% 78,800 39 1/2 41 76,500 38 42 13/16 9 7/16 67 3/8 151.85
OPTC Sep 15 6 9/16 -3/16 -2.78% 69,500 6 3/4 7 9/16 209,318 6 1/2 7 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 Sep 15 13 1/16 +3/16 +1.46% 102,800 6 3/8 13 1/2 154,272 12 15/16 13 3/4 2 15/16 28 7/16 186.61
SDLI Sep 15 328 1/8 -6 9/16 -1.96% 3,509,600 325 1/2 326 7/8 4,790,500 324 341 1/4 37 7/16 460 1/2 437.50
SLIC.OB Sep 15 0.479000 +0.010250 +2.19% 31,600 15/32 0.48 66,136 0.450000 0.480000 0.175000 5.187500 N/A
SPLI Sep 15 61 9/16 -2 3/8 -3.71% 13,900 0 0 76,318 61 64 8 104 3/8 N/A
STKR Sep 15 39 -5/8 -1.58% 133,300 35 42 3/8 74,863 37 5/8 42 7/16 99/256 48 3/8 N/A
STLW Sep 15 38 21/32 -2 7/32 -5.43% 644,100 38 13/16 39 1/2 N/A 38 1/2 41 3/4 26 56 1/8 483.20 |
