$17.36 -0.18 (-1.03%) Finisar Corp - NASDAQ

Nov. 26, 2014 | 01:29 PM
Last Trade: 17.36
Trade Time: Nov 26 01:29 PM Eastern Daylight Time
Change: -0.18 (-1.03%)
Prev Close: 17.54
Open: 17.55
Bid: 17.35
Ask: 17.36
Options:

Call Options: FNSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FNSR1420L9 7.40 0.00 8.10 206.0 8.60 209.0 0.0 0
10.00 FNSR1420L10 6.80 0.00 7.10 318.0 7.60 354.0 0.0 0
11.00 FNSR1420L11 9.22 3.42 6.10 467.0 6.60 467.0 7.0 7
12.00 FNSR1420L12 4.90 0.00 5.10 439.0 5.60 467.0 0.0 0
13.00 FNSR1420L13 4.40 0.50 4.20 370.0 4.60 559.0 10.0 8
14.00 FNSR1420L14 3.20 0.20 3.20 630.0 3.50 154.0 8.0 38
15.00 FNSR1420L15 2.65 0.10 2.45 445.0 2.65 663.0 51.0 93
16.00 FNSR1420L16 1.82 0.00 1.70 368.0 1.80 155.0 10.0 3,382
17.00 FNSR1420L17 1.20 0.00 1.05 676.0 1.20 948.0 15.0 3,484
18.00 FNSR1420L18 0.65 -0.05 0.60 595.0 0.70 598.0 14.0 3,463
19.00 FNSR1420L19 0.40 0.00 0.30 492.0 0.40 783.0 263.0 2,205
20.00 FNSR1420L20 0.20 0.00 0.15 430.0 0.25 1728.0 21.0 1,843
21.00 FNSR1420L21 0.10 0.00 0.05 1020.0 0.15 889.0 10.0 1,775
22.00 FNSR1420L22 0.05 0.00 0.05 1.0 0.10 1223.0 10.0 1,350
23.00 FNSR1420L23 0.10 0.05 0.05 10.0 0.10 729.0 3.0 531
24.00 FNSR1420L24 0.15 0.10 0.05 29.0 0.05 375.0 11.0 469
25.00 FNSR1420L25 0.03 -0.02 0.05 1.0 0.05 316.0 10.0 834
26.00 FNSR1420L26 0.05 0.00 0.05 8.0 0.05 373.0 8.0 80
27.00 FNSR1420L27 0.55 0.50 0.05 10.0 0.05 384.0 68.0 80
28.00 FNSR1420L28 0.25 0.20 0.05 10.0 0.05 395.0 2.0 24
29.00 FNSR1420L29 1.40 1.35 0.05 40.0 0.05 396.0 2.0 2
30.00 FNSR1420L30 0.05 0.00 0.05 34.0 0.05 387.0 1.0 4
31.00 FNSR1420L31 1.00 0.95 0.05 731.0 0.05 391.0 1.0 1
32.00 FNSR1420L32 0.07 0.02 0.05 42.0 0.05 391.0 3.0 3
33.00 FNSR1420L33 0.88 0.83 0.05 10.0 0.05 406.0 10.0 10
34.00 FNSR1420L34 0.05 0.00 0.05 10.0 0.05 384.0 0.0 0
35.00 FNSR1420L35 0.05 0.00 0.05 37.0 0.05 410.0 0.0 0
36.00 FNSR1420L36 0.05 0.00 0.05 25.0 0.05 414.0 0.0 0
37.00 FNSR1420L37 0.05 0.00 0.35 1135.0 0.05 413.0 0.0 0
38.00 FNSR1420L38 0.05 0.00 0.25 1595.0 0.05 390.0 0.0 0
39.00 FNSR1420L39 0.05 0.00 0.20 1284.0 0.05 408.0 0.0 0
40.00 FNSR1420L40 0.05 0.00 0.15 1920.0 0.05 416.0 0.0 0
41.00 FNSR1420L41 0.05 0.00 0.10 1985.0 0.05 418.0 0.0 0
42.00 FNSR1420L42 0.05 0.00 0.10 1736.0 0.05 417.0 0.0 0

Put Options: FNSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FNSR1420X9 0.06 0.01 0.00 0.0 0.05 360.0 4.0 4
10.00 FNSR1420X10 0.05 0.00 0.05 10.0 0.05 392.0 0.0 0
11.00 FNSR1420X11 0.05 0.00 0.05 807.0 0.05 368.0 5.0 42
12.00 FNSR1420X12 0.32 0.27 0.05 22.0 0.05 383.0 5.0 5
13.00 FNSR1420X13 0.45 0.35 0.05 10.0 0.10 801.0 5.0 5
14.00 FNSR1420X14 0.10 0.05 0.05 939.0 0.15 1491.0 5.0 194
15.00 FNSR1420X15 0.20 0.00 0.15 968.0 0.25 1552.0 65.0 1,011
16.00 FNSR1420X16 0.40 -0.05 0.35 531.0 0.45 892.0 1.0 1,062
17.00 FNSR1420X17 0.75 0.05 0.70 618.0 0.80 365.0 4.0 2,409
18.00 FNSR1420X18 1.54 0.00 1.25 428.0 1.35 270.0 3.0 594
19.00 FNSR1420X19 2.01 0.21 1.90 597.0 2.10 1009.0 62.0 360
20.00 FNSR1420X20 2.81 0.16 2.75 441.0 2.90 517.0 1.0 448
21.00 FNSR1420X21 5.48 1.98 3.60 236.0 3.80 398.0 2.0 85
22.00 FNSR1420X22 6.03 1.63 4.50 470.0 5.00 752.0 2.0 56
23.00 FNSR1420X23 4.82 -0.48 5.50 619.0 6.00 667.0 10.0 59
24.00 FNSR1420X24 5.50 -0.90 6.50 665.0 7.00 792.0 12.0 79
25.00 FNSR1420X25 7.61 0.21 7.40 467.0 7.90 467.0 10.0 34
26.00 FNSR1420X26 7.45 -0.55 8.40 467.0 8.90 467.0 22.0 30
27.00 FNSR1420X27 7.30 -0.90 9.40 273.0 9.90 273.0 15.0 17
28.00 FNSR1420X28 8.60 -0.60 10.30 258.0 11.10 281.0 1.0 2
29.00 FNSR1420X29 9.90 0.00 11.20 281.0 12.20 277.0 0.0 0
30.00 FNSR1420X30 8.00 -2.90 12.20 105.0 13.00 830.0 23.0 12
31.00 FNSR1420X31 11.90 0.00 12.00 15.0 15.50 10.0 0.0 0
32.00 FNSR1420X32 12.90 0.00 14.00 112.0 15.40 112.0 0.0 0
33.00 FNSR1420X33 13.90 0.00 14.60 27.0 16.80 27.0 0.0 0
34.00 FNSR1420X34 14.90 0.00 15.10 255.0 18.30 265.0 0.0 0
35.00 FNSR1420X35 15.90 0.00 16.30 113.0 19.30 112.0 0.0 0
36.00 FNSR1420X36 16.90 0.00 17.00 27.0 20.00 27.0 0.0 0
37.00 FNSR1420X37 17.90 0.00 18.00 120.0 21.30 113.0 0.0 0
38.00 FNSR1420X38 18.90 0.00 19.00 25.0 22.30 25.0 0.0 0
39.00 FNSR1420X39 19.90 0.00 20.90 15.0 22.50 15.0 0.0 0
40.00 FNSR1420X40 20.00 -0.90 21.00 35.0 24.30 35.0 30.0 20
41.00 FNSR1420X41 21.90 0.00 22.00 35.0 25.30 25.0 0.0 0
42.00 FNSR1420X42 23.70 0.00 24.10 25.0 25.00 659.0 0.0 0