$15.62 0.00 (0.00%) Finisar Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 15.62
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.62
Open: 16.10
Bid: 6.77
Ask: 19.50
Options:

Call Options: FNSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 FNSR1422K9 6.50 0.00 6.50 406.0 7.00 812.0 0.0 0
10.00 FNSR1422K10 5.50 0.00 5.50 284.0 6.00 499.0 0.0 0
11.00 FNSR1422K11 4.50 0.00 4.50 331.0 5.00 454.0 0.0 0
12.00 FNSR1422K12 3.50 0.00 3.50 431.0 4.10 598.0 0.0 0
13.00 FNSR1422K13 2.60 0.00 2.60 507.0 3.10 834.0 0.0 0
14.00 FNSR1422K14 1.27 -0.53 1.80 884.0 2.10 1114.0 10.0 24
15.00 FNSR1422K15 1.23 0.00 1.15 919.0 1.30 14.0 10.0 239
16.00 FNSR1422K16 0.75 0.00 0.65 1359.0 0.80 78.0 19.0 291
17.00 FNSR1422K17 0.60 0.00 0.35 1146.0 0.50 810.0 15.0 3,277
18.00 FNSR1422K18 0.20 0.00 0.20 170.0 0.25 5.0 7.0 1,193
19.00 FNSR1422K19 0.18 0.00 0.10 582.0 0.20 828.0 5.0 841
20.00 FNSR1422K20 0.07 0.00 0.05 729.0 0.15 942.0 21.0 543
21.00 FNSR1422K21 0.15 0.00 0.05 5.0 0.15 726.0 0.0 0
22.00 FNSR1422K22 0.10 0.00 0.05 10.0 0.10 593.0 0.0 0
23.00 FNSR1422K23 0.10 0.00 0.05 5.0 0.10 385.0 0.0 0
24.00 FNSR1422K24 0.05 0.00 0.00 0.0 0.05 134.0 0.0 0
25.00 FNSR1422K25 0.05 0.00 0.00 0.0 0.05 237.0 0.0 0
26.00 FNSR1422K26 0.05 0.00 0.00 0.0 0.05 249.0 0.0 0
27.00 FNSR1422K27 0.05 0.00 0.00 0.0 0.05 251.0 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 0.05 304.0 0.0 0
10.00 FNSR1422W10 0.05 0.00 0.00 0.0 0.05 312.0 0.0 0
11.00 FNSR1422W11 0.05 0.00 0.00 0.0 0.05 168.0 0.0 0
12.00 FNSR1422W12 0.11 0.01 0.05 10.0 0.10 344.0 5.0 5
13.00 FNSR1422W13 0.33 0.28 0.05 1607.0 0.20 848.0 8.0 8
14.00 FNSR1422W14 0.30 0.05 0.25 969.0 0.35 639.0 52.0 403
15.00 FNSR1422W15 0.65 0.00 0.55 464.0 0.65 580.0 40.0 100
16.00 FNSR1422W16 0.90 0.00 1.05 308.0 1.15 453.0 1.0 162
17.00 FNSR1422W17 1.55 0.00 1.70 791.0 1.85 337.0 6.0 139
18.00 FNSR1422W18 2.52 0.00 2.45 815.0 2.75 1025.0 6.0 240
19.00 FNSR1422W19 3.48 0.00 3.30 898.0 3.70 779.0 8.0 114
20.00 FNSR1422W20 3.99 0.00 4.10 860.0 4.60 427.0 3.0 53
21.00 FNSR1422W21 4.23 -0.57 4.80 1092.0 5.60 443.0 20.0 22
22.00 FNSR1422W22 6.00 0.00 6.00 576.0 6.60 451.0 0.0 0
23.00 FNSR1422W23 7.00 0.00 7.00 537.0 7.60 429.0 0.0 0
24.00 FNSR1422W24 8.00 0.00 8.00 568.0 8.60 473.0 0.0 0
25.00 FNSR1422W25 9.00 0.00 9.00 376.0 9.70 349.0 0.0 0
26.00 FNSR1422W26 9.70 0.00 9.70 269.0 10.70 127.0 0.0 0
27.00 FNSR1422W27 10.80 0.00 10.80 393.0 11.70 151.0 0.0 0