FINISAR $14.52

up +0.08


19/6/2013 04:19 PM  |  NASDAQ : FNSR  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 14.52
Trade Time: Jun 19 4:05 PM Eastern Daylight Time
Change: 0.08 (0.55 %)
Prev Close: 14.44
Open: 14.34
Bid: 15.70
Ask: 15.79
Get Trend Analysis Icon Get FNSR Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: FNSR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 FNSR1322F3 0.00 0.00 11.30 12 11.70 30 0 0
4.00 FNSR1322F4 0.00 0.00 10.30 12 10.70 30 0 0
5.00 FNSR1322F5 0.00 0.00 9.10 50 9.70 30 0 0
6.00 FNSR1322F6 0.00 0.00 8.10 50 8.70 66 0 0
7.00 FNSR1322F7 0.00 0.00 7.10 50 7.90 82 0 0
8.00 FNSR1322F8 0.00 0.00 6.20 60 6.80 60 0 0
9.00 FNSR1322F9 3.50 0.00 5.20 60 5.80 165 0 15
10.00 FNSR1322F10 4.50 0.00 4.30 135 4.70 71 0 71
11.00 FNSR1322F11 3.50 -0.10 3.40 71 3.60 121 20 90
12.00 FNSR1322F12 2.40 0.00 2.40 109 2.70 279 0 3,150
13.00 FNSR1322F13 1.72 0.07 1.55 101 1.75 224 758 1,465
14.00 FNSR1322F14 0.90 -0.05 0.90 5 1.00 151 2708 3,154
15.00 FNSR1322F15 0.50 0.00 0.45 39 0.55 114 3558 12,735
16.00 FNSR1322F16 0.19 -0.01 0.15 12 0.25 101 987 1,654
17.00 FNSR1322F17 0.05 -0.05 0.05 10 0.15 231 3907 3,797
18.00 FNSR1322F18 0.05 0.00 0.00 0 0.10 434 0 478
19.00 FNSR1322F19 0.25 0.00 0.00 0 0.05 67 0 221
20.00 FNSR1322F20 0.10 0.00 0.00 0 0.05 41 0 3,269
21.00 FNSR1322F21 0.60 0.00 0.00 0 0.05 51 0 42
22.00 FNSR1322F22 0.25 0.00 0.00 0 0.05 51 0 73
23.00 FNSR1322F23 0.25 0.00 0.00 0 0.05 53 0 32
24.00 FNSR1322F24 0.37 0.00 0.00 0 0.05 51 0 3
25.00 FNSR1322F25 0.10 0.00 0.00 0 0.05 51 0 19
26.00 FNSR1322F26 0.00 0.00 0.00 0 0.05 52 0 0
27.00 FNSR1322F27 0.00 0.00 0.00 0 0.05 53 0 0
28.00 FNSR1322F28 0.00 0.00 0.00 0 0.05 51 0 0
29.00 FNSR1322F29 0.00 0.00 0.00 0 0.05 48 0 0

Put Options: FNSR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 FNSR1322R3 0.00 0.00 0.00 0 0.05 228 0 0
4.00 FNSR1322R4 0.00 0.00 0.00 0 0.05 228 0 0
5.00 FNSR1322R5 0.05 0.00 0.00 0 0.05 228 0 20
6.00 FNSR1322R6 0.05 0.00 0.00 0 0.05 228 0 30
7.00 FNSR1322R7 0.03 0.00 0.00 0 0.05 226 0 1
8.00 FNSR1322R8 0.04 0.00 0.00 0 0.05 260 0 28
9.00 FNSR1322R9 0.06 0.00 0.00 0 0.05 213 0 55
10.00 FNSR1322R10 0.02 0.00 0.00 0 0.05 43 0 389
11.00 FNSR1322R11 0.10 0.05 0.00 0 0.10 315 16 462
12.00 FNSR1322R12 0.05 0.00 0.00 0 0.05 100 93 1,173
13.00 FNSR1322R13 0.15 -0.05 0.10 128 0.20 58 1635 1,352
14.00 FNSR1322R14 0.50 0.00 0.40 91 0.55 312 1033 2,139
15.00 FNSR1322R15 1.05 -0.21 0.90 214 1.05 70 117 327
16.00 FNSR1322R16 1.70 0.00 1.60 244 1.85 120 0 179
17.00 FNSR1322R17 3.20 0.00 2.45 128 2.70 104 0 100
18.00 FNSR1322R18 3.70 0.00 3.40 102 3.70 135 0 45
19.00 FNSR1322R19 4.89 0.00 4.40 118 4.60 22 0 9
20.00 FNSR1322R20 5.70 0.00 5.40 94 5.60 22 0 4
21.00 FNSR1322R21 6.60 0.00 6.30 50 6.70 35 0 4
22.00 FNSR1322R22 0.00 0.00 7.30 50 7.70 35 0 0
23.00 FNSR1322R23 8.30 0.00 8.30 50 8.70 35 0 3
24.00 FNSR1322R24 0.00 0.00 9.30 50 9.70 35 0 0
25.00 FNSR1322R25 0.00 0.00 10.30 50 10.70 35 0 0
26.00 FNSR1322R26 0.00 0.00 11.30 50 11.70 35 0 0
27.00 FNSR1322R27 0.00 0.00 12.30 50 12.70 35 0 0
28.00 FNSR1322R28 11.80 0.00 13.30 50 13.70 35 0 0
29.00 FNSR1322R29 0.00 0.00 14.30 30 14.70 12 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center