Finisar Corp $20.26

down 0.00


23/7/2014 04:00 PM  |  NASDAQ : FNSR  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 20.26
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 20.26
Open: 20.77
Bid: 19.00
Ask: 22.49
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 8%
Options:

Call Options: FNSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FNSR1416H12 8.10 0.00 8.10 722.0 8.60 909.0 0.0 0
13.00 FNSR1416H13 7.10 0.00 7.10 694.0 7.60 857.0 0.0 0
14.00 FNSR1416H14 6.10 0.00 6.10 886.0 6.60 1019.0 0.0 0
15.00 FNSR1416H15 5.10 0.00 5.10 936.0 5.60 1152.0 0.0 0
16.00 FNSR1416H16 4.10 0.00 4.10 968.0 4.60 1326.0 0.0 0
17.00 FNSR1416H17 2.99 -0.11 3.10 1090.0 3.60 1384.0 3.0 2
18.00 FNSR1416H18 2.45 0.00 2.35 20.0 2.55 56.0 81.0 157
19.00 FNSR1416H19 1.95 0.00 1.45 917.0 1.70 1459.0 1.0 69
20.00 FNSR1416H20 0.86 0.00 0.85 43.0 0.95 1091.0 131.0 476
21.00 FNSR1416H21 0.50 0.00 0.40 44.0 0.45 24.0 108.0 1,112
22.00 FNSR1416H22 0.20 0.00 0.15 1082.0 0.25 760.0 24.0 553
23.00 FNSR1416H23 0.14 0.09 0.05 679.0 0.10 196.0 42.0 305
24.00 FNSR1416H24 0.10 0.00 0.05 1755.0 0.10 947.0 0.0 0
25.00 FNSR1416H25 0.05 0.00 0.05 25.0 0.05 598.0 0.0 0
26.00 FNSR1416H26 0.05 0.00 0.00 0.0 0.05 700.0 0.0 0
27.00 FNSR1416H27 0.05 0.00 0.00 0.0 0.05 699.0 0.0 0
28.00 FNSR1416H28 0.05 0.00 0.00 0.0 0.05 339.0 0.0 0

Put Options: FNSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FNSR1416T12 0.05 0.00 0.00 0.0 0.05 284.0 0.0 0
13.00 FNSR1416T13 0.05 0.00 0.00 0.0 0.05 283.0 0.0 0
14.00 FNSR1416T14 0.05 0.00 0.00 0.0 0.05 701.0 0.0 0
15.00 FNSR1416T15 0.05 0.00 0.05 14.0 0.05 679.0 0.0 0
16.00 FNSR1416T16 0.06 0.01 0.05 20.0 0.05 658.0 5.0 6
17.00 FNSR1416T17 0.05 0.00 0.05 5.0 0.10 61.0 4.0 14
18.00 FNSR1416T18 0.09 0.04 0.05 1873.0 0.15 1235.0 1.0 111
19.00 FNSR1416T19 0.25 0.00 0.20 3031.0 0.30 475.0 225.0 396
20.00 FNSR1416T20 0.60 0.00 0.55 76.0 0.60 24.0 71.0 385
21.00 FNSR1416T21 1.20 0.00 1.10 1201.0 1.20 65.0 1.0 132
22.00 FNSR1416T22 1.45 -0.40 1.85 911.0 2.00 487.0 5.0 340
23.00 FNSR1416T23 2.55 0.00 2.65 1002.0 2.85 265.0 6.0 79
24.00 FNSR1416T24 3.60 0.20 3.40 1521.0 3.90 568.0 24.0 24
25.00 FNSR1416T25 4.20 -0.20 4.40 1498.0 4.90 906.0 34.0 46
26.00 FNSR1416T26 5.30 0.00 5.30 1618.0 5.90 932.0 0.0 0
27.00 FNSR1416T27 6.30 0.00 6.30 1631.0 6.90 939.0 0.0 0
28.00 FNSR1416T28 7.30 0.00 7.30 1114.0 7.90 697.0 0.0 0
Trading Center