Finisar Corp $19.99

up +0.27


30/7/2014 04:00 PM  |  NASDAQ : FNSR  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 19.99
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.27 (1.37 %)
Prev Close: 19.72
Open: 19.83
Bid: 19.98
Ask: 19.99
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 13%
Options:

Call Options: FNSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FNSR1416H12 7.50 0.00 7.50 1082.0 8.40 1013.0 0.0 0
13.00 FNSR1416H13 6.50 0.00 6.80 605.0 7.20 668.0 0.0 0
14.00 FNSR1416H14 5.50 0.00 5.50 698.0 6.40 697.0 0.0 0
15.00 FNSR1416H15 4.60 0.00 4.60 721.0 5.30 716.0 0.0 0
16.00 FNSR1416H16 3.60 0.00 3.60 699.0 4.30 704.0 0.0 0
17.00 FNSR1416H17 2.99 0.39 2.65 1001.0 3.30 927.0 3.0 2
18.00 FNSR1416H18 1.70 0.00 1.95 742.0 2.20 783.0 5.0 211
19.00 FNSR1416H19 1.25 0.25 1.15 1082.0 1.30 932.0 15.0 118
20.00 FNSR1416H20 0.55 0.05 0.50 2070.0 0.65 691.0 32.0 566
21.00 FNSR1416H21 0.25 0.00 0.20 946.0 0.30 618.0 260.0 1,105
22.00 FNSR1416H22 0.10 -0.05 0.05 899.0 0.15 972.0 1.0 538
23.00 FNSR1416H23 0.05 0.00 0.05 22.0 0.10 924.0 1.0 305
24.00 FNSR1416H24 0.05 0.00 0.05 1755.0 0.05 516.0 0.0 0
25.00 FNSR1416H25 0.05 0.00 0.05 25.0 0.05 413.0 0.0 0
26.00 FNSR1416H26 0.05 0.00 0.00 0.0 0.05 483.0 0.0 0
27.00 FNSR1416H27 0.05 0.00 0.00 0.0 0.05 561.0 0.0 0
28.00 FNSR1416H28 0.05 0.00 0.00 0.0 0.05 243.0 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 0.05 254.0 0.0 0
13.00 FNSR1416T13 0.05 0.00 0.00 0.0 0.05 257.0 0.0 0
14.00 FNSR1416T14 0.05 0.00 0.00 0.0 0.05 517.0 0.0 0
15.00 FNSR1416T15 0.05 0.00 0.05 14.0 0.05 501.0 0.0 0
16.00 FNSR1416T16 0.04 -0.01 0.05 20.0 0.05 1793.0 3.0 9
17.00 FNSR1416T17 0.05 -0.02 0.05 2.0 0.10 1843.0 10.0 23
18.00 FNSR1416T18 0.08 -0.02 0.05 803.0 0.10 30.0 1.0 132
19.00 FNSR1416T19 0.35 0.00 0.20 853.0 0.30 1175.0 11.0 460
20.00 FNSR1416T20 0.67 -0.08 0.55 1008.0 0.65 324.0 1.0 400
21.00 FNSR1416T21 1.20 -0.15 1.15 1144.0 1.35 895.0 1.0 132
22.00 FNSR1416T22 2.35 0.00 2.00 840.0 2.20 570.0 5.0 325
23.00 FNSR1416T23 3.15 0.05 2.90 782.0 3.30 889.0 2.0 79
24.00 FNSR1416T24 3.60 -0.40 3.80 823.0 4.30 869.0 24.0 24
25.00 FNSR1416T25 4.20 -0.80 4.80 892.0 5.30 924.0 34.0 46
26.00 FNSR1416T26 6.00 0.00 5.60 727.0 6.50 655.0 0.0 0
27.00 FNSR1416T27 7.00 0.00 6.60 701.0 7.50 692.0 0.0 0
28.00 FNSR1416T28 8.00 0.00 7.80 750.0 8.20 683.0 0.0 0
Trading Center