Opticals:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
A Sep 21 48 -4 1/2 -8.57% 2,095,700 N/A N/A 4,164,090 47 52 5/8 38 3/16 162 45.65
ADLT Sep 21 14 +1/4 +1.82% 141,800 12 7/8 15 1/4 145,772 13 11/16 14 1/16 4 3/4 23 3/4 1375.00
APAT Sep 21 12 9/16 -5/16 -2.43% 49,300 0 0 244,863 12 5/16 13 1/16 3 1/2 64 N/A
ASYS Sep 21 15 5/8 -49/64 -4.67% 170,600 14 1/2 14 5/8 726,681 15 17 1 11/16 26 1/2 39.98
AVNX Sep 21 118 1/2 -11 3/4 -9.02% 1,724,100 102 1/4 104 1,562,045 117 1/2 129 47 3/8 273 1/2 N/A
BKHM Sep 21 46 1/2 -1/2 -1.06% 1,721,700 42 43 1/2 893,818 45 1/2 47 1/2 27 3/4 84 5/8 N/A
CCBL Sep 21 13 1/2 -1/2 -3.57% 606,100 10 3/4 12 7/8 547,090 13 7/16 14 5/8 13 5/16 57 32.56
CNLG Sep 21 1 1/32 0 0.00% 35,600 1 1 21/32 88,090 1 1/32 1 1/8 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 21 41 1/4 -3 3/8 -7.56% 522,600 38 40 1/8 822,590 40 1/2 44 1/4 24 3/16 140 3/16 28.98
FBCE.OB Sep 21 7.080000 -0.013750 -0.19% 50,800 7 1/32 7 1/8 261,681 7 1/32 7 1/4 97/256 11 N/A
FNSR Sep 21 44 1/16 -1/8 -0.28% 2,929,500 40 41 9/16 2,259,818 42 11/16 44 1/2 19 1/8 61 11/16 1104.69
GLW Sep 21 292 -23 1/2 -7.45% 3,702,000 N/A N/A 2,848,227 289 319 62 5/8 340 118.61
GSLI Sep 21 20 1/2 -1 1/4 -5.75% 680,600 18 20 853,227 20 21 3/8 4 3/16 43 1/2 31.99
HATH Sep 21 7 0 0.00% 10,300 6 1/8 6 7/8 88,454 6 7/8 7 1/8 7/8 19 3/4 22.58
HEII Sep 21 16 15/16 0 0.00% 19,600 12 5/16 16 1/2 91,454 16 1/4 17 1/8 5 25 3/8 N/A
ICOM Sep 21 1 21/32 -3/32 -5.36% 308,200 1 17/32 1 5/8 889,363 1 5/8 1 13/16 9/16 10 9/16 N/A
IIVI Sep 21 21 1/16 -3/8 -1.75% 224,900 20 20 1/16 144,272 19 1/8 23 11/16 5 1/4 37 37.94
IMCI Sep 21 4 7/8 0 0.00% 9,200 3 11/16 4 1/2 40,863 4 7/8 5 3/4 18 3/8 N/A
JDSU Sep 21 103 1/2 -3 5/8 -3.38% 22,995,400 98 1/4 98 3/8 23,145,090 102 3/8 108 1/8 26 5/16 153 3/8 N/A
JDU.TO Sep 21 153.65 -4.85 -3.06% 312,690 153.60 153.65 N/A 152.45 160.00 39.01 219.00 N/A
LMGR.OB Sep 21 2 5/8 -1/16 -2.33% 57,300 2 9/16 2 3/4 N/A 2 5/8 2 7/8 15/128 17 1/2 N/A
LPWR Sep 21 5 1/4 0 0.00% 6,400 5 1/4 5 1/2 111,454 5 3/16 5 5/16 1 1/4 13 1/2 525.00
METHA Sep 21 49 3/4 -3 1/4 -6.13% 255,600 44 1/16 50 3/8 756,863 49 3/4 52 9/16 13 1/2 66 7/16 60.92
NEWP Sep 21 169 3/4 +5 1/2 +3.35% 1,275,700 159 1/2 160 1,356,227 163 171 5/16 5 5/16 171 3/4 391.07
NUFO Sep 21 89 1/2 -2 3/4 -2.98% 1,160,700 81 3/4 82 695,909 88 7/8 95 1/2 40 165 1/8 N/A
OCCF Sep 21 36 3/8 -2 1/8 -5.52% 31,000 34 1/2 38 75,545 35 38 15/32 9 7/16 67 3/8 142.59
OPTC Sep 21 6 3/4 +1/2 +8.00% 72,600 5 1/4 6 1/2 210,227 6 6 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 Sep 21 11 1/2 -15/64 -2.00% 48,200 6 3/8 11 5/8 156,954 11 1/2 12 2 15/16 28 7/16 167.63
SDLI Sep 21 330 1/4 -13 -3.79% 5,011,900 311 5/16 312 4,811,681 326 3/8 348 37 7/16 460 1/2 457.67
SLIC.OB Sep 21 27/64 -1/128 -1.89% 275,900 0.38 0.45 71,818 0.400000 0.430000 0.175000 5.187500 N/A
SPLI Sep 21 61 1/8 -1 7/8 -2.98% 15,700 0 0 74,409 60 1/4 64 1/4 8 104 3/8 N/A
STKR Sep 21 32 1/8 -3 1/8 -8.87% 148,500 30 50 81,590 30 7/8 35 3/8 99/256 48 3/8 N/A
STLW Sep 21 37 13/16 -2 1/16 -5.17% 617,200 35 5/16 35 1/2 N/A 37 1/2 39 1/4 26 56 1/8 498.44 |
