$15.93 -0.25 (-1.52%) Finisar Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 15.93
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.25 (-1.52%)
Prev Close: 16.17
Open: 16.12
Bid: 15.92
Ask: 15.93
Options:

Call Options: FNSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FNSR1422K9 6.70 0.00 6.70 366.0 7.40 758.0 0.0 0
10.00 FNSR1422K10 5.70 0.00 5.80 156.0 6.40 307.0 0.0 0
11.00 FNSR1422K11 4.70 0.00 4.80 220.0 5.50 531.0 0.0 0
12.00 FNSR1422K12 3.60 0.00 3.80 245.0 4.40 435.0 0.0 0
13.00 FNSR1422K13 2.80 0.00 2.85 253.0 3.50 757.0 0.0 0
14.00 FNSR1422K14 2.20 0.05 1.95 473.0 2.20 731.0 71.0 125
15.00 FNSR1422K15 1.25 -0.20 1.20 715.0 1.35 527.0 12.0 228
16.00 FNSR1422K16 0.88 0.00 0.65 806.0 0.75 384.0 20.0 457
17.00 FNSR1422K17 0.34 -0.11 0.30 870.0 0.40 867.0 5.0 3,825
18.00 FNSR1422K18 0.18 0.00 0.10 1068.0 0.20 846.0 27.0 1,372
19.00 FNSR1422K19 0.10 0.05 0.05 827.0 0.15 300.0 137.0 1,019
20.00 FNSR1422K20 0.07 -0.03 0.05 10.0 0.10 652.0 21.0 543
21.00 FNSR1422K21 0.10 0.00 0.05 5.0 0.05 344.0 0.0 0
22.00 FNSR1422K22 0.05 0.00 0.05 10.0 0.05 365.0 0.0 0
23.00 FNSR1422K23 0.05 0.00 0.05 5.0 0.05 291.0 0.0 0
24.00 FNSR1422K24 0.05 0.00 0.00 0.0 0.05 255.0 0.0 0
25.00 FNSR1422K25 0.05 0.00 0.00 0.0 0.05 263.0 0.0 0
26.00 FNSR1422K26 0.05 0.00 0.00 0.0 0.05 274.0 0.0 0
27.00 FNSR1422K27 0.05 0.00 0.00 0.0 0.05 279.0 0.0 0

Put Options: FNSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FNSR1422W9 0.05 0.00 0.00 0.0 0.05 326.0 0.0 0
10.00 FNSR1422W10 0.05 0.00 0.00 0.0 0.05 327.0 0.0 0
11.00 FNSR1422W11 0.05 0.00 0.00 0.0 0.05 263.0 0.0 0
12.00 FNSR1422W12 0.11 0.01 0.05 10.0 0.10 811.0 5.0 5
13.00 FNSR1422W13 0.10 0.05 0.05 10.0 0.15 1540.0 5.0 13
14.00 FNSR1422W14 0.20 0.10 0.10 1009.0 0.20 801.0 1.0 414
15.00 FNSR1422W15 0.39 0.00 0.35 672.0 0.45 886.0 4.0 158
16.00 FNSR1422W16 0.80 0.15 0.75 565.0 0.85 400.0 1.0 183
17.00 FNSR1422W17 1.30 0.00 1.40 76.0 1.50 288.0 8.0 140
18.00 FNSR1422W18 2.15 0.20 2.15 452.0 2.40 784.0 4.0 241
19.00 FNSR1422W19 3.05 0.20 2.85 864.0 3.30 479.0 2.0 114
20.00 FNSR1422W20 4.25 0.65 3.60 943.0 4.30 498.0 3.0 53
21.00 FNSR1422W21 4.23 -0.37 4.60 1043.0 5.30 569.0 20.0 22
22.00 FNSR1422W22 5.60 0.00 5.50 397.0 6.30 393.0 0.0 0
23.00 FNSR1422W23 6.60 0.00 6.50 397.0 7.30 397.0 0.0 0
24.00 FNSR1422W24 7.60 0.00 7.10 1042.0 8.60 765.0 0.0 0
25.00 FNSR1422W25 7.70 0.00 8.10 956.0 9.60 663.0 0.0 0
26.00 FNSR1422W26 8.40 0.00 8.90 691.0 10.90 379.0 0.0 0
27.00 FNSR1422W27 10.30 0.00 10.10 534.0 11.70 180.0 0.0 0