Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Aug 24 59 3/4 -3/4 -1.24% 2,168,100 N/A N/A 5,218,636 59 1/8 60 11/16 38 3/16 162 52.61
ADLT Aug 24 16 15/16 +1 +6.27% 627,200 14 3/4 19 1/4 137,363 15 7/8 17 7/8 4 3/4 23 3/4 N/A
APAT Aug 24 16 3/4 +1/8 +0.75% 65,800 16 18 1/2 245,227 16 1/4 17 3 1/2 64 N/A
AVNX Aug 24 134 1/8 +7 3/16 +5.66% 1,227,300 130 1/4 134 1,380,000 127 15/16 134 1/8 47 3/8 273 1/2 N/A
BKHM Aug 24 57 7/8 -3/8 -0.64% 700,300 57 58 13/16 786,363 56 11/16 60 15/16 27 3/4 84 5/8 N/A
CCBL Aug 24 19 -2 -9.52% 2,243,200 19 19 1/2 466,318 18 5/16 21 15/16 10 1/2 57 48.84
CNLG Aug 24 1 11/16 +7/16 +35.00% 248,300 1 13/32 1 23/32 93,136 1 5/32 1 3/4 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 Aug 24 52 1/2 -2 15/16 -5.30% 1,004,900 53 54 885,272 52 1/8 58 23 3/8 140 3/16 36.00
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 Aug 24 7 9/16 -1/32 -0.41% 136,600 7 17/32 7 5/8 266,545 7 1/4 7 5/8 1/4 11 N/A
GLW Aug 24 300 3/16 +3 15/16 +1.33% 1,592,700 N/A N/A 2,683,136 293 3/4 301 3/4 62 5/8 304 1/2 111.37
GSLI Aug 24 26 9/16 +1 3/16 +4.68% 286,700 26 27 3/16 956,863 25 1/8 26 11/16 4 3/16 43 1/2 37.32
HATH Aug 24 6 5/8 -3/8 -5.36% 75,100 6 3/8 7 87,272 6 1/2 7 7/8 19 3/4 22.58
ICOM Aug 24 1 35/64 +1/64 +1.02% 745,600 1 1/2 1 9/16 940,318 1 1/2 1 19/32 9/16 10 9/16 N/A
IIVI Aug 24 45 1/8 +7/8 +1.98% 187,100 44 44 1/2 98,363 42 3/4 45 1/2 10 1/2 74 39.16
IMCI Aug 24 3 1/2 -3/8 -9.68% 33,000 3 1/2 4 1/2 31,954 3 5/16 4 3/4 18 3/8 N/A
JDSU Aug 24 125 1/8 +2 1/8 +1.73% 9,757,100 124 7/8 125 1/4 23,069,772 122 1/2 126 1/8 25 3/4 153 3/8 N/A
JDU.TO Aug 24 186.30 +4.20 +2.31% 259,890 186.00 186.50 N/A 181.70 187.00 38.50 219.00 N/A
LMGR.OB Aug 24 2.750100 +0.250100 +10.00% 160,300 2 11/16 2 13/16 N/A 2 17/32 3 15/128 17 1/2 N/A
LPWR Aug 24 5 9/32 -3/32 -1.74% 11,400 0 0 213,181 5 1/8 5 3/8 1 1/16 13 1/2 537.50
METHA Aug 24 53 1/16 +3/8 +0.71% 500,800 47 1/16 54 748,272 52 3/16 53 5/8 13 1/2 66 7/16 60.56
NEWP Aug 24 150 5/8 +5 5/8 +3.88% 792,900 149 1/2 152 1,318,772 141 7/8 152 5 147 3/4 345.24
NUFO Aug 24 128 1/8 +3/8 +0.29% 219,200 123 1/8 128 3/4 749,045 126 132 7/16 40 165 1/8 N/A
OAK No such ticker symbol. Try Symbol Lookup (Look up: OAK)
OCCF Aug 24 26 15/16 +9/16 +2.13% 28,200 0 0 49,363 26 1/2 27 9 1/8 67 3/8 101.44
OCLI No such ticker symbol. Try Symbol Lookup (Look up: OCLI)
OPTC Aug 24 3 3/4 0 0.00% 97,200 3 1/4 4 15/16 32,590 3 5/16 3 7/8 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 Aug 24 8 +1/16 +0.79% 67,400 8 1/16 8 1/2 83,272 7 3/4 8 1/8 2 15/16 28 7/16 113.39
SDLI Aug 24 411 7/8 +10 7/8 +2.71% 1,945,400 408 7/8 409 5,586,818 399 5/16 413 37 3/8 460 1/2 534.67
SLIC.OB Aug 24 0.407000 +0.032000 +8.53% 127,100 3/8 7/16 64,818 3/8 0.437500 11/64 5 3/16 N/A
SPLI Aug 24 70 1/8 -13/16 -1.15% 53,700 0 0 78,727 68 71 8 104 3/8 N/A
STKR Aug 24 29 15/16 +7/16 +1.48% 49,600 0 0 40,727 28 3/8 31 99/256 37 3/16 N/A
STLW Aug 24 40 7/8 0 0.00% 1,360,900 40 5/16 41 N/A 39 7/8 42 5/16 26 56 1/8 N/A |
