Finisar Corp $20.31

up +0.36


29/8/2014 04:00 PM  |  NASDAQ : FNSR  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 20.31
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.36 (1.81 %)
Prev Close: 19.95
Open: 20.07
Bid: 20.30
Ask: 20.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FNSR Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: FNSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FNSR1420I13 6.60 0.00 6.80 1950.0 7.40 569.0 0.0 0
14.00 FNSR1420I14 5.70 0.00 5.80 650.0 6.40 330.0 0.0 0
15.00 FNSR1420I15 4.70 0.00 4.90 642.0 5.40 307.0 0.0 0
16.00 FNSR1420I16 3.98 0.00 4.00 1196.0 4.50 446.0 5.0 26
17.00 FNSR1420I17 3.20 0.20 3.00 1363.0 3.60 428.0 28.0 41
18.00 FNSR1420I18 2.20 0.00 2.45 755.0 2.65 69.0 1.0 288
19.00 FNSR1420I19 1.74 0.14 1.70 794.0 1.85 5.0 13.0 697
20.00 FNSR1420I20 1.20 0.20 1.20 20.0 1.25 118.0 123.0 4,335
21.00 FNSR1420I21 0.75 0.15 0.70 173.0 0.80 248.0 150.0 1,802
22.00 FNSR1420I22 0.45 0.08 0.40 673.0 0.50 572.0 224.0 2,074
23.00 FNSR1420I23 0.26 0.05 0.20 619.0 0.30 209.0 11.0 1,196
24.00 FNSR1420I24 0.20 0.15 0.10 1038.0 0.20 81.0 4.0 498
25.00 FNSR1420I25 0.08 -0.02 0.05 1102.0 0.10 20.0 3.0 536
26.00 FNSR1420I26 0.04 0.00 0.05 2.0 0.10 499.0 10.0 235
27.00 FNSR1420I27 0.10 0.05 0.05 31.0 0.05 141.0 28.0 303
28.00 FNSR1420I28 0.05 0.00 0.05 143.0 0.05 311.0 1.0 82
29.00 FNSR1420I29 0.05 0.00 0.05 10.0 0.05 129.0 10.0 654
30.00 FNSR1420I30 0.10 0.05 0.05 20.0 0.05 110.0 10.0 218
31.00 FNSR1420I31 0.07 0.02 0.05 1.0 0.05 257.0 1.0 287
32.00 FNSR1420I32 0.10 0.05 0.10 2.0 0.05 249.0 2.0 57
33.00 FNSR1420I33 0.35 0.30 0.30 710.0 0.05 258.0 5.0 46
34.00 FNSR1420I34 0.05 0.00 0.20 576.0 0.05 210.0 0.0 0
35.00 FNSR1420I35 0.05 0.00 0.05 1.0 0.05 226.0 2.0 24
36.00 FNSR1420I36 0.05 0.00 0.15 1046.0 0.05 257.0 0.0 0
37.00 FNSR1420I37 0.05 0.00 0.10 1095.0 0.05 184.0 0.0 0
38.00 FNSR1420I38 0.05 0.00 0.05 1229.0 0.05 187.0 0.0 0
39.00 FNSR1420I39 0.05 0.00 0.05 919.0 0.05 184.0 0.0 0
40.00 FNSR1420I40 0.05 0.00 0.05 42.0 0.05 196.0 0.0 0
41.00 FNSR1420I41 0.05 0.00 0.05 16.0 0.05 225.0 0.0 0
42.00 FNSR1420I42 0.05 0.00 0.05 21.0 0.05 187.0 0.0 0

Put Options: FNSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FNSR1420U13 0.03 -0.02 0.05 15.0 0.05 210.0 4.0 4
14.00 FNSR1420U14 0.08 0.03 0.05 1131.0 0.05 142.0 2.0 2
15.00 FNSR1420U15 0.12 0.02 0.05 823.0 0.10 711.0 1.0 106
16.00 FNSR1420U16 0.07 0.00 0.05 20.0 0.10 846.0 10.0 111
17.00 FNSR1420U17 0.17 0.00 0.10 676.0 0.20 434.0 10.0 865
18.00 FNSR1420U18 0.27 -0.08 0.25 302.0 0.35 1090.0 1.0 1,097
19.00 FNSR1420U19 0.55 -0.07 0.50 33.0 0.60 870.0 55.0 2,511
20.00 FNSR1420U20 0.92 -0.16 0.85 442.0 0.95 202.0 120.0 1,011
21.00 FNSR1420U21 1.50 -0.15 1.40 291.0 1.50 478.0 130.0 455
22.00 FNSR1420U22 2.05 -0.25 2.10 153.0 2.25 754.0 21.0 413
23.00 FNSR1420U23 3.18 -0.02 2.90 126.0 3.10 784.0 15.0 1,294
24.00 FNSR1420U24 3.72 -0.28 3.70 633.0 4.20 1052.0 40.0 441
25.00 FNSR1420U25 4.44 -0.56 4.70 182.0 5.20 1052.0 1.0 235
26.00 FNSR1420U26 6.23 0.33 5.60 537.0 6.20 1072.0 10.0 69
27.00 FNSR1420U27 3.80 -3.10 6.60 945.0 7.20 1656.0 1.0 62
28.00 FNSR1420U28 4.60 -3.30 7.60 860.0 8.20 1648.0 12.0 22
29.00 FNSR1420U29 8.98 0.08 8.60 939.0 9.20 1704.0 13.0 13
30.00 FNSR1420U30 9.60 -0.20 9.60 798.0 10.60 1660.0 3.0 5
31.00 FNSR1420U31 7.60 -2.60 10.00 1234.0 12.70 1446.0 1.0 1
32.00 FNSR1420U32 8.60 -2.70 11.50 926.0 12.40 1541.0 9.0 9
33.00 FNSR1420U33 13.10 1.70 12.20 219.0 14.70 210.0 1.0 21
34.00 FNSR1420U34 10.20 -3.10 13.20 869.0 14.80 670.0 3.0 2
35.00 FNSR1420U35 13.40 0.00 13.30 387.0 16.70 305.0 0.0 0
36.00 FNSR1420U36 14.40 0.00 14.30 332.0 17.70 235.0 0.0 0
37.00 FNSR1420U37 15.40 0.00 15.30 329.0 18.70 250.0 0.0 0
38.00 FNSR1420U38 16.40 0.00 16.30 325.0 19.70 250.0 0.0 0
39.00 FNSR1420U39 17.40 0.00 17.30 323.0 20.70 290.0 0.0 0
40.00 FNSR1420U40 18.40 0.00 18.20 311.0 21.70 235.0 0.0 0
41.00 FNSR1420U41 19.40 0.00 19.10 1.0 22.60 20.0 0.0 0
42.00 FNSR1420U42 21.10 0.00 21.40 291.0 22.40 610.0 0.0 0
Trading Center