Finisar Corp $18.24

down -0.03


15/9/2014 04:00 PM  |  NASDAQ : FNSR  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 18.24
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.16 %)
Prev Close: 18.27
Open: 18.25
Bid: 18.24
Ask: 18.25
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 39%
Options:

Call Options: FNSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FNSR1420I11 7.10 0.00 6.80 206.0 7.60 206.0 0.0 0
12.00 FNSR1420I12 6.10 0.00 5.80 309.0 6.60 206.0 0.0 0
13.00 FNSR1420I13 5.10 0.00 4.80 903.0 5.50 451.0 0.0 0
14.00 FNSR1420I14 4.10 0.00 3.80 1705.0 4.50 921.0 0.0 0
15.00 FNSR1420I15 2.50 -0.60 2.85 1322.0 3.50 857.0 10.0 10
16.00 FNSR1420I16 2.40 0.13 1.85 2597.0 2.35 1378.0 2.0 135
17.00 FNSR1420I17 1.30 0.00 0.90 2808.0 1.35 1163.0 11.0 189
18.00 FNSR1420I18 0.45 0.00 0.40 1306.0 0.50 1240.0 61.0 790
19.00 FNSR1420I19 0.05 -0.10 0.05 14.0 0.10 8.0 1.0 2,545
20.00 FNSR1420I20 0.02 -0.03 0.05 10.0 0.05 783.0 10.0 5,394
21.00 FNSR1420I21 0.05 0.02 0.05 5.0 0.05 456.0 53.0 2,062
22.00 FNSR1420I22 0.05 0.00 0.10 515.0 0.05 487.0 1.0 2,769
23.00 FNSR1420I23 0.02 -0.03 0.05 1010.0 0.05 755.0 12.0 1,146
24.00 FNSR1420I24 0.05 0.00 0.05 30.0 0.15 1353.0 30.0 523
25.00 FNSR1420I25 0.06 0.01 0.05 1102.0 0.15 1016.0 1.0 546
26.00 FNSR1420I26 0.04 -0.01 0.05 2.0 0.15 1559.0 1.0 234
27.00 FNSR1420I27 0.10 0.05 0.05 31.0 0.05 697.0 28.0 303
28.00 FNSR1420I28 0.05 0.00 0.05 143.0 0.10 742.0 1.0 82
29.00 FNSR1420I29 0.05 0.00 0.05 10.0 0.05 582.0 10.0 654
30.00 FNSR1420I30 0.10 0.05 0.05 20.0 0.10 347.0 10.0 218
31.00 FNSR1420I31 0.07 0.02 0.05 1.0 0.15 1496.0 1.0 287
32.00 FNSR1420I32 0.10 0.05 0.10 2.0 0.15 1440.0 2.0 57
33.00 FNSR1420I33 0.35 0.30 0.30 710.0 0.15 1029.0 5.0 46
34.00 FNSR1420I34 0.05 0.00 0.20 576.0 0.15 977.0 0.0 0
35.00 FNSR1420I35 0.03 -0.02 0.05 1.0 0.15 1510.0 10.0 21
36.00 FNSR1420I36 0.05 0.00 0.15 1046.0 0.15 1364.0 0.0 0
37.00 FNSR1420I37 0.05 0.00 0.10 1095.0 0.15 925.0 0.0 0
38.00 FNSR1420I38 0.05 0.00 0.05 1229.0 0.15 946.0 0.0 0
39.00 FNSR1420I39 0.05 0.00 0.05 919.0 0.15 1002.0 0.0 0
40.00 FNSR1420I40 0.05 0.00 0.05 42.0 0.15 930.0 0.0 0
41.00 FNSR1420I41 0.05 0.00 0.05 16.0 0.15 967.0 0.0 0
42.00 FNSR1420I42 0.05 0.00 0.05 21.0 0.15 688.0 0.0 0

Put Options: FNSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FNSR1420U11 0.05 0.00 0.00 0.0 0.15 1226.0 0.0 0
12.00 FNSR1420U12 0.05 0.00 0.00 0.0 0.15 1244.0 0.0 0
13.00 FNSR1420U13 0.03 -0.02 0.05 15.0 0.15 1249.0 4.0 4
14.00 FNSR1420U14 0.02 -0.03 0.05 1131.0 0.15 701.0 2.0 38
15.00 FNSR1420U15 0.01 -0.04 0.05 40.0 0.15 699.0 10.0 245
16.00 FNSR1420U16 0.04 -0.01 0.05 7.0 0.05 382.0 13.0 362
17.00 FNSR1420U17 0.05 0.00 0.05 10.0 0.10 1536.0 20.0 2,550
18.00 FNSR1420U18 0.30 0.01 0.20 1094.0 0.25 337.0 163.0 1,465
19.00 FNSR1420U19 0.90 0.15 0.80 319.0 1.00 1092.0 138.0 3,343
20.00 FNSR1420U20 1.96 0.18 1.70 1260.0 2.05 1971.0 37.0 895
21.00 FNSR1420U21 2.92 0.12 2.70 1173.0 3.00 1881.0 4.0 534
22.00 FNSR1420U22 3.70 0.10 3.70 805.0 4.00 1199.0 10.0 368
23.00 FNSR1420U23 4.90 0.30 4.70 415.0 5.00 665.0 24.0 1,028
24.00 FNSR1420U24 6.79 1.19 5.50 1379.0 6.20 1524.0 22.0 344
25.00 FNSR1420U25 7.69 1.09 6.50 1389.0 7.20 1513.0 12.0 222
26.00 FNSR1420U26 6.23 -1.37 7.50 1146.0 8.20 1404.0 10.0 67
27.00 FNSR1420U27 3.80 -4.80 8.30 292.0 9.40 195.0 1.0 19
28.00 FNSR1420U28 4.60 -5.00 9.50 361.0 10.00 177.0 12.0 10
29.00 FNSR1420U29 8.98 -1.62 10.50 361.0 11.30 50.0 13.0 13
30.00 FNSR1420U30 11.80 0.20 11.50 1130.0 12.00 702.0 2.0 5
31.00 FNSR1420U31 7.60 -5.00 12.30 306.0 13.10 105.0 1.0 1
32.00 FNSR1420U32 8.60 -5.00 13.30 980.0 14.30 760.0 9.0 9
33.00 FNSR1420U33 13.10 -1.50 14.50 133.0 15.10 133.0 1.0 21
34.00 FNSR1420U34 10.20 -5.40 15.20 735.0 16.10 525.0 3.0 2
35.00 FNSR1420U35 16.60 0.00 16.50 133.0 17.10 133.0 0.0 0
36.00 FNSR1420U36 17.60 0.00 17.50 133.0 18.10 133.0 0.0 0
37.00 FNSR1420U37 18.60 0.00 18.50 133.0 19.20 53.0 0.0 0
38.00 FNSR1420U38 19.60 0.00 19.50 123.0 20.10 133.0 0.0 0
39.00 FNSR1420U39 20.40 0.00 20.50 53.0 21.20 53.0 0.0 0
40.00 FNSR1420U40 21.00 0.00 21.50 53.0 22.10 53.0 0.0 0
41.00 FNSR1420U41 21.70 0.00 21.70 312.0 23.60 305.0 0.0 0
42.00 FNSR1420U42 23.40 0.00 23.20 735.0 24.20 675.0 0.0 0
Trading Center