Opticals:
Acclerated volumes on AVXN, BKHM and CCBL:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Sep 19 53 7/8 -1/8 -0.23% 2,287,600 N/A N/A 4,311,818 52 54 38 3/16 162 46.96
ADLT Sep 19 14 1/8 -1/16 -0.44% 121,600 11 1/4 15 1/4 144,045 14 14 1/4 4 3/4 23 3/4 1418.75
APAT Sep 19 13 7/8 +7/16 +3.26% 28,400 13 5/8 17 1/4 252,045 13 5/16 13 7/8 3 1/2 64 N/A
ASYS Sep 19 15 7/8 +1 3/8 +9.48% 322,600 15 5/8 16 720,590 14 7/16 16 1/8 1 11/16 26 1/2 35.37
AVNX Sep 19 125 13/16 +3 13/16 +3.13% 2,209,200 126 3/4 128 1,592,363 117 130 3/16 47 3/8 273 1/2 N/A
BKHM Sep 19 50 5/8 +6 9/16 +14.89% 1,508,200 50 1/4 51 1/2 811,000 46 7/8 51 1/2 27 3/4 84 5/8 N/A
CCBL Sep 19 15 +1/4 +1.69% 1,397,400 15 1/16 16 1/2 549,500 14 1/8 15 1/4 13 5/16 57 34.30
CNLG Sep 19 1 3/32 -3/32 -7.89% 65,800 1 1 11/16 87,045 1 1/16 1 3/16 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 Sep 19 45 11/16 +1 13/16 +4.13% 550,800 45 3/4 46 3/8 829,545 44 1/2 46 1/4 24 3/16 140 3/16 28.49
FBCE.OB Sep 19 7 5/16 +3/32 +1.30% 166,400 7 1/4 7 11/32 263,136 7 7 5/16 97/256 11 N/A
FNSR Sep 19 44 1/8 +5 1/4 +13.50% 2,858,000 43 3/4 44 2,314,772 39 5/8 44 1/4 19 1/8 61 11/16 971.88
GLW Sep 19 308 +17 1/2 +6.02% 3,183,100 N/A N/A 2,812,818 291 1/2 308 3/8 62 5/8 340 109.21
GSLI Sep 19 21 3/4 +3/4 +3.57% 323,200 21 3/4 21 7/8 865,954 20 1/2 22 1/2 4 3/16 43 1/2 30.88
HATH Sep 19 7 -1/4 -3.45% 24,800 6 1/8 8 3/8 90,045 6 7/8 7 1/4 7/8 19 3/4 23.39
HEII Sep 19 17 3/4 -1/4 -1.39% 11,900 0 0 90,636 17 3/4 18 19/32 5 25 3/8 N/A
ICOM Sep 19 1 7/8 +17/64 +16.50% 613,900 1 23/32 1 7/8 882,590 1 9/16 1 29/32 9/16 10 9/16 N/A
IIVI Sep 19 44 3/16 -11/16 -1.53% 82,000 45 1/2 48 140,500 42 1/4 46 1/16 10 1/2 74 39.71
IMCI Sep 19 4 15/32 -1/32 -0.69% 32,400 4 1/8 4 15/16 41,090 4 1/8 4 1/2 3/4 18 3/8 N/A
JDSU Sep 19 107 15/16 +10 1/8 +10.35% 26,095,700 108 3/16 108 1/4 23,126,680 99 1/8 108 5/16 26 5/16 153 3/8 N/A
JDU.TO Sep 19 159.00 +12.55 +8.57% 423,215 159.00 159.80 N/A 147.50 160.15 39.01 219.00 N/A
LMGR.OB Sep 19 2 3/4 -7/32 -7.37% 67,200 2 3/4 2 27/32 N/A 2 11/16 2 15/16 15/128 17 1/2 N/A
LPWR Sep 19 5 3/16 -1/16 -1.19% 6,400 0 0 126,636 5 1/8 5 1/4 1 1/4 13 1/2 525.00
METHA Sep 19 51 1/8 +2 13/16 +5.82% 221,000 44 1/16 53 9/16 770,545 47 15/16 51 13/16 13 1/2 66 7/16 55.53
NEWP Sep 19 161 +10 59/64 +7.28% 1,713,400 161 1/16 162 1,363,500 151 1/8 162 1/4 5 5/16 171 3/4 357.33
NUFO Sep 19 92 7/64 +31/64 +0.53% 742,000 92 9/16 93 690,409 90 95 3/4 40 165 1/8 N/A
OCCF Sep 19 38 15/16 -3/16 -0.48% 65,100 34 1/2 39 7/8 76,727 36 1/4 39 35/64 9 7/16 67 3/8 144.91
OPTC Sep 19 6 3/16 -5/16 -4.81% 50,700 5 1/8 7 3/4 209,272 6 6 9/16 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 Sep 19 11 1/2 -1/2 -4.17% 75,700 6 3/8 13 5/8 156,545 11 1/4 11 13/16 2 15/16 28 7/16 171.43
SDLI Sep 19 341 15/16 +38 1/16 +12.53% 6,023,200 341 15/16 343 1/2 4,794,636 308 1/4 343 37 7/16 460 1/2 405.17
SLIC.OB Sep 19 19/32 +31/256 +26.33% 76,800 1/2 19/32 64,727 0.47 19/32 0.175000 5.187500 N/A
SPLI Sep 19 61 -1 -1.61% 5,600 0 0 75,545 60 1/16 62 8 104 3/8 N/A
STKR Sep 19 36 9/16 +7/16 +1.21% 60,600 35 45 78,090 35 1/2 37 1/4 99/256 48 3/8 N/A
STLW Sep 19 37 13/16 +2 3/16 +6.14% 872,200 37 5/8 38 N/A 34 5/8 38 3/8 26 56 1/8 445.31 |
