Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A 6:19PM 56 3/4 -2 1/2 -4.22% 2,130,800 N/A N/A 4,527,818 56 59 38 3/16 162 51.52
ADLT 3:59PM 14 -7/8 -5.88% 165,600 13 1/8 14 1/4 146,590 13 1/2 15 1/16 4 3/4 23 3/4 N/A
APAT 3:58PM 15 1/8 -7/8 -5.47% 166,100 13 3/4 20 257,227 14 5/8 16 3 1/2 64 N/A
ASYS 3:59PM 17 15/16 -1/16 -0.35% 377,100 17 5/8 17 15/16 689,545 17 5/16 18 11/16 1 11/16 26 1/2 43.90
AVNX 3:59PM 137 3/4 -1 1/2 -1.08% 1,486,100 138 149 1/2 1,504,545 135 145 9/16 47 3/8 273 1/2 N/A
BKHM 3:59PM 54 1/4 +1/2 +0.93% 410,300 54 54 1/4 790,681 52 56 1/4 27 3/4 84 5/8 N/A
CCBL 3:59PM 17 -1/64 -0.09% 313,400 16 7/8 17 3/16 551,863 16 11/16 17 3/4 13 5/16 57 39.57
CNLG 3:55PM 1 7/32 -1/16 -4.88% 59,400 1 1/8 1 3/8 96,545 1 7/32 1 19/64 3/8 7 1/2 N/A
CVCI 3:56PM 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 4:01PM 49 1/8 -1 3/8 -2.72% 691,800 45 1/8 50 15/16 846,590 48 3/4 51 1/2 24 3/16 140 3/16 32.79
ETEK 4:00PM 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 3:57PM 7 21/32 -5/16 -3.92% 164,400 7 9/16 7 21/32 270,545 7 9/16 8 1/8 97/256 11 N/A
GLW 6:27PM 296 -8 7/8 -2.91% 4,025,500 N/A N/A 2,712,136 291 13/16 314 3/4 62 5/8 340 114.61
GSLI 4:00PM 22 -13/16 -3.56% 348,400 21 3/4 22 1/4 925,727 22 22 15/16 4 3/16 43 1/2 33.55
HATH 3:58PM 7 3/8 0 0.00% 23,400 6 1/8 8 1/2 95,500 7 3/16 7 9/16 7/8 19 3/4 23.79
ICOM 3:59PM 1 13/16 -1/32 -1.69% 459,900 1 25/32 1 27/32 889,636 1 3/4 1 29/32 9/16 10 9/16 N/A
IIVI 3:59PM 44 1/2 -3 1/4 -6.81% 96,600 44 1/2 46 1/2 133,727 43 5/8 48 7/8 10 1/2 74 42.26
IMCI 3:42PM 4 5/8 +1/4 +5.71% 28,200 3 11/16 5 1/8 44,227 4 7/32 5 1/8 3/4 18 3/8 N/A
JDSU 4:01PM 109 3/4 -4 9/16 -3.99% 19,215,800 110 11/16 110 3/4 22,172,728 109 116 5/8 26 5/16 153 3/8 N/A
JDU.TO 4:26PM 162.50 -6.25 -3.70% 527,258 162.50 162.75 N/A 161.50 172.25 38.75 219.00 N/A
LMGR.OB 3:59PM 3.181000 +0.056000 +1.79% 60,500 3 1/8 3 3/8 N/A 3 3 3/8 15/128 17 1/2 N/A
LPWR 3:59PM 5 3/8 -1/8 -2.27% 59,400 0 0 146,136 4 7/8 5 3/8 1 1/16 13 1/2 550.00
METHA 3:59PM 53 9/16 -1 5/16 -2.39% 355,800 0 0 776,272 51 1/2 55 1/4 13 1/2 66 7/16 63.07
NEWP 4:00PM 144 7/16 -4 1/4 -2.86% 1,047,300 144 3/4 146 1,342,409 144 154 3/4 5 5/16 171 3/4 354.02
NUFO 3:59PM 108 +11 +11.34% 1,275,000 107 1/8 108 714,000 95 1/8 108 1/8 40 165 1/8 N/A
OCCF 3:57PM 39 3/4 -3 7/8 -8.88% 123,100 39 3/8 43 1/16 77,590 37 3/4 44 1/2 9 1/8 67 3/8 161.57
OPTC 3:58PM 7 3/4 -3/8 -4.62% 106,300 7 1/2 7 3/4 207,909 7 1/2 8 7/32 1 5/8 28 1/2 N/A
OPTX 3:59PM 167 11/16 0 0.00% 0 166 5/8 167 13/16 N/A 0 0 4 7/16 200 N/A
ORTL 3:59PM 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
OSIS 3:59PM 11 1/8 -1 5/8 -12.75% 147,500 10 1/2 11 3/4 152,181 10 3/4 12 3/4 2 15/16 28 7/16 182.14
SDLI 4:00PM 343 15/16 -21 39/64 -5.91% 4,215,400 347 3/4 348 1/8 4,755,136 342 5/16 373 5/8 37 7/16 460 1/2 487.40
SLIC.OB 12:25PM 1/2 -3/32 -15.79% 43,600 15/32 9/16 66,318 1/2 0.593750 0.175000 5.187500 N/A
SPLI 3:56PM 68 3/16 +3/16 +0.28% 66,400 0 0 80,000 65 3/4 69 1/16 8 104 3/8 N/A
STKR 3:59PM 38 3/4 -8 1/4 -17.55% 337,000 38 5/8 39 1/8 68,590 38 1/8 47 1/16 99/256 48 3/8 N/A
STLW 3:59PM 40 5/8 -11/16 -1.66% 1,343,100 40 3/8 41 N/A 38 3/4 41 3/4 26 56 1/8 516.41 |
