Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Sep 1 61 7/8 +7/8 +1.43% 2,244,800 N/A N/A 5,107,227 60 1/8 62 11/16 38 3/16 162 53.80
ADLT Sep 1 16 13/16 +13/16 +5.08% 132,800 15 7/8 19 1/4 155,500 15 7/8 17 4 3/4 23 3/4 N/A
APAT Sep 1 18 15/16 +15/16 +5.21% 74,800 17 7/8 20 258,681 18 1/16 19 1/4 3 1/2 64 N/A
AVNX Sep 1 152 +17/32 +0.35% 1,714,200 149 152 1/2 1,516,545 149 5/16 155 5/8 47 3/8 273 1/2 N/A
BKHM Sep 1 62 1/2 +3/4 +1.21% 886,700 62 9/16 65 799,318 60 3/4 66 1/4 27 3/4 84 5/8 N/A
CCBL Sep 1 19 -1/2 -2.56% 564,500 18 3/4 20 529,909 19 19 13/16 11 3/4 57 44.19
CNLG Sep 1 1 7/16 -1/16 -4.17% 80,500 1 11/32 1 1/2 101,636 1 13/32 1 1/2 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 1 59 1/4 +1/4 +0.42% 853,500 59 1/8 61 881,000 59 1/8 61 7/8 24 3/16 140 3/16 38.47
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 Sep 1 7 11/16 -1/8 -1.60% 220,600 7 9/16 7 3/4 274,136 7 9/16 8 97/256 11 N/A
GLW Sep 1 340 +12 +3.66% 2,331,900 N/A N/A 2,707,318 326 340 62 5/8 340 127.82
GSLI Sep 1 27 3/8 +1 3/16 +4.53% 428,200 27 27 3/4 956,772 26 3/4 28 4 3/16 43 1/2 40.26
HATH Sep 1 8 1/8 +5/8 +8.33% 85,900 7 1/4 8 1/8 93,772 7 1/2 8 5/8 7/8 19 3/4 26.21
ICOM Sep 1 1 25/32 -1/8 -6.56% 602,400 1 25/32 1 13/16 945,409 1 25/32 1 15/16 9/16 10 9/16 N/A
IIVI Sep 1 53 1/8 -5/8 -1.16% 143,300 53 15/16 54 129,136 52 7/16 56 15/16 10 1/2 74 47.01
IMCI Sep 1 4 1/16 -1/8 -2.99% 46,200 3 15/16 4 1/2 43,454 3 7/8 4 1/2 3/4 18 3/8 N/A
JDSU Sep 1 123 13/16 -43/64 -0.54% 10,977,400 123 1/16 123 3/4 22,839,818 122 1/4 126 26 5/16 153 3/8 N/A
JDU.TO Sep 1 182.00 -0.15 -0.08% 463,825 181.60 182.50 N/A 179.80 185.30 38.75 219.00 N/A
LMGR.OB Sep 1 3 5/16 -1/16 -1.85% 85,800 3 11/32 3 3/8 N/A 3 1/32 3 3/8 15/128 17 1/2 N/A
LPWR Sep 1 5 5/8 -1/16 -1.10% 6,900 0 0 206,454 5 5/8 5 3/4 1 1/16 13 1/2 562.50
METHA Sep 1 61 5/16 +1 3/16 +1.98% 855,500 61 1/4 61 11/16 798,409 59 15/16 61 13/16 13 1/2 66 7/16 70.47
NEWP Sep 1 168 15/16 +9 15/16 +6.25% 1,392,400 169 1/8 169 13/16 1,371,772 158 171 3/4 5 5/16 171 3/4 402.23
NUFO Sep 1 137 5/16 -3/4 -0.54% 356,100 135 138 1/2 702,318 137 5/16 142 1/2 40 165 1/8 N/A
OCCF Sep 1 41 +1 5/8 +4.13% 201,200 42 43 1/4 68,181 39 1/4 44 3/8 9 1/8 67 3/8 157.69
OPTC Sep 1 7 7/8 -1/2 -5.97% 369,800 7 7/8 8 196,500 7 3/4 9 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 1 13 7/16 0 0.00% 301,500 13 5/8 13 11/16 149,772 12 5/16 13 3/4 2 15/16 28 7/16 191.96
SDLI Sep 1 401 1/8 +3 13/16 +0.96% 1,674,200 400 1/4 401 3/4 5,073,954 393 3/8 405 37 7/16 460 1/2 534.83
SLIC.OB Sep 1 0.656250 +0.125000 +23.53% 7,800 17/32 21/32 70,454 0.562500 0.656250 0.175000 5.187500 N/A
SPLI Sep 1 67 13/16 -1 9/16 -2.25% 35,000 0 0 79,272 67 1/4 69 3/4 8 104 3/8 N/A
STKR Sep 1 31 +1 7/8 +6.44% 74,300 27 33 44,636 29 31 3/4 99/256 37 3/16 N/A
STLW Sep 1 49 5/8 +2 5/8 +5.59% 2,231,500 49 49 7/8 N/A 45 1/4 50 26 56 1/8 N/A |
