Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-09-29)Premium Content

Fabrinet (FN)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FN 171020C00020000 C 10/20/17 20.0 16.20 17.00
FN 171020C00021000 C 10/20/17 21.0 15.10 16.00
FN 171020C00022500 C 10/20/17 22.5 13.50 14.50
FN 171020C00024000 C 10/20/17 24.0 12.30 13.00
FN 171020C00025000 C 10/20/17 25.0 11.10 12.00
FN 171020C00026000 C 10/20/17 26.0 10.10 11.00
FN 171020C00027000 C 10/20/17 27.0 9.10 9.90
FN 171020C00028000 C 10/20/17 28.0 8.10 9.00
FN 171020C00029000 C 10/20/17 29.0 7.20 7.80
FN 171020C00030000 C 10/20/17 30.0 6.20 6.70
FN 171020C00031000 C 10/20/17 31.0 5.30 5.80
FN 171020C00032000 C 10/20/17 32.0 4.30 4.70
FN 171020C00033000 C 10/20/17 33.0 3.30 3.70
FN 171020C00034000 C 10/20/17 34.0 2.00 2.75
FN 171020C00035000 C 10/20/17 35.0 1.45 1.75
FN 171020C00036000 C 10/20/17 36.0 0.65 0.90
FN 171020C00037000 C 10/20/17 37.0 0.15 0.40
FN 171020C00038000 C 10/20/17 38.0 0.00 0.20
FN 171020C00039000 C 10/20/17 39.0 0.00 0.55
FN 171020C00040000 C 10/20/17 40.0 0.00 0.10
FN 171020C00041000 C 10/20/17 41.0 0.00 0.50
FN 171020C00042000 C 10/20/17 42.0 0.00 0.50
FN 171020C00043000 C 10/20/17 43.0 0.00 0.50
FN 171020C00044000 C 10/20/17 44.0 0.00 0.15
FN 171020C00045000 C 10/20/17 45.0 0.00 0.50
FN 171020C00046000 C 10/20/17 46.0 0.00 0.50
FN 171020C00047000 C 10/20/17 47.0 0.00 0.15
FN 171020C00048000 C 10/20/17 48.0 0.00 0.10
FN 171020C00049000 C 10/20/17 49.0 0.00 0.25
FN 171020C00050000 C 10/20/17 50.0 0.00 0.25
FN 171020C00055000 C 10/20/17 55.0 0.00 0.25
FN 171020C00060000 C 10/20/17 60.0 0.00 0.25
FN 171020C00065000 C 10/20/17 65.0 0.00 0.50
FN 171020C00070000 C 10/20/17 70.0 0.00 0.25
FN 171020P00020000 P 10/20/17 20.0 0.00 0.50
FN 171020P00021000 P 10/20/17 21.0 0.00 0.50
FN 171020P00022500 P 10/20/17 22.5 0.00 0.25
FN 171020P00024000 P 10/20/17 24.0 0.00 0.50
FN 171020P00025000 P 10/20/17 25.0 0.00 0.25
FN 171020P00026000 P 10/20/17 26.0 0.00 0.50
FN 171020P00027000 P 10/20/17 27.0 0.00 0.25
FN 171020P00028000 P 10/20/17 28.0 0.00 0.25
FN 171020P00029000 P 10/20/17 29.0 0.00 0.25
FN 171020P00030000 P 10/20/17 30.0 0.00 0.10
FN 171020P00031000 P 10/20/17 31.0 0.00 0.05
FN 171020P00032000 P 10/20/17 32.0 0.00 0.50
FN 171020P00033000 P 10/20/17 33.0 0.00 0.10
FN 171020P00034000 P 10/20/17 34.0 0.00 0.15
FN 171020P00035000 P 10/20/17 35.0 0.00 0.15
FN 171020P00036000 P 10/20/17 36.0 0.15 0.40
FN 171020P00037000 P 10/20/17 37.0 0.65 0.90
FN 171020P00038000 P 10/20/17 38.0 1.40 2.00
FN 171020P00039000 P 10/20/17 39.0 2.35 2.70
FN 171020P00040000 P 10/20/17 40.0 3.30 3.70
FN 171020P00041000 P 10/20/17 41.0 4.10 4.80
FN 171020P00042000 P 10/20/17 42.0 5.30 5.70
FN 171020P00043000 P 10/20/17 43.0 6.30 6.70
FN 171020P00044000 P 10/20/17 44.0 7.30 7.80
FN 171020P00045000 P 10/20/17 45.0 8.20 9.00
FN 171020P00046000 P 10/20/17 46.0 9.20 10.00
FN 171020P00047000 P 10/20/17 47.0 10.20 11.10
FN 171020P00048000 P 10/20/17 48.0 11.20 12.00
FN 171020P00049000 P 10/20/17 49.0 12.10 12.90
FN 171020P00050000 P 10/20/17 50.0 13.10 14.00
FN 171020P00055000 P 10/20/17 55.0 18.00 18.80
FN 171020P00060000 P 10/20/17 60.0 23.20 24.00
FN 171020P00065000 P 10/20/17 65.0 28.10 28.80
FN 171020P00070000 P 10/20/17 70.0 33.20 34.10
FN 171117C00026000 C 11/17/17 26.0 10.10 11.00
FN 171117C00027000 C 11/17/17 27.0 9.40 10.00
FN 171117C00028000 C 11/17/17 28.0 8.50 9.00
FN 171117C00029000 C 11/17/17 29.0 7.50 8.00
FN 171117C00030000 C 11/17/17 30.0 6.60 7.40
FN 171117C00031000 C 11/17/17 31.0 5.70 6.00
FN 171117C00032000 C 11/17/17 32.0 4.90 5.20
FN 171117C00033000 C 11/17/17 33.0 4.10 4.40
FN 171117C00034000 C 11/17/17 34.0 3.30 3.60
FN 171117C00035000 C 11/17/17 35.0 2.65 2.90
FN 171117C00036000 C 11/17/17 36.0 2.05 2.30
FN 171117C00037000 C 11/17/17 37.0 1.55 1.80
FN 171117C00038000 C 11/17/17 38.0 1.05 1.35
FN 171117C00039000 C 11/17/17 39.0 0.80 0.95
FN 171117C00040000 C 11/17/17 40.0 0.55 0.70
FN 171117C00041000 C 11/17/17 41.0 0.40 0.55
FN 171117C00042000 C 11/17/17 42.0 0.25 0.40
FN 171117C00043000 C 11/17/17 43.0 0.15 0.30
FN 171117C00044000 C 11/17/17 44.0 0.10 0.25
FN 171117C00045000 C 11/17/17 45.0 0.05 0.20
FN 171117C00046000 C 11/17/17 46.0 0.05 0.15
FN 171117C00047000 C 11/17/17 47.0 0.00 0.40
FN 171117C00048000 C 11/17/17 48.0 0.00 0.40
FN 171117C00049000 C 11/17/17 49.0 0.00 0.40
FN 171117P00026000 P 11/17/17 26.0 0.05 0.15
FN 171117P00027000 P 11/17/17 27.0 0.05 0.15
FN 171117P00028000 P 11/17/17 28.0 0.10 0.20
FN 171117P00029000 P 11/17/17 29.0 0.15 0.25
FN 171117P00030000 P 11/17/17 30.0 0.20 0.30
FN 171117P00031000 P 11/17/17 31.0 0.30 0.40
FN 171117P00032000 P 11/17/17 32.0 0.40 0.55
FN 171117P00033000 P 11/17/17 33.0 0.60 0.75
FN 171117P00034000 P 11/17/17 34.0 0.80 1.00
FN 171117P00035000 P 11/17/17 35.0 0.90 1.35
FN 171117P00036000 P 11/17/17 36.0 1.50 1.75
FN 171117P00037000 P 11/17/17 37.0 2.00 2.25
FN 171117P00038000 P 11/17/17 38.0 2.60 2.80
FN 171117P00039000 P 11/17/17 39.0 3.20 3.50
FN 171117P00040000 P 11/17/17 40.0 4.00 4.20
FN 171117P00041000 P 11/17/17 41.0 4.80 5.10
FN 171117P00042000 P 11/17/17 42.0 5.60 5.90
FN 171117P00043000 P 11/17/17 43.0 6.50 6.80
FN 171117P00044000 P 11/17/17 44.0 7.30 7.80
FN 171117P00045000 P 11/17/17 45.0 8.40 8.80
FN 171117P00046000 P 11/17/17 46.0 9.30 9.90
FN 171117P00047000 P 11/17/17 47.0 9.90 10.80
FN 171117P00048000 P 11/17/17 48.0 11.10 11.90
FN 171117P00049000 P 11/17/17 49.0 12.30 12.80
FN 180119C00017500 C 01/19/18 17.5 18.80 19.40
FN 180119C00019000 C 01/19/18 19.0 17.40 18.10
FN 180119C00020000 C 01/19/18 20.0 16.20 16.90
FN 180119C00021000 C 01/19/18 21.0 15.40 15.90
FN 180119C00022500 C 01/19/18 22.5 13.20 14.50
FN 180119C00024000 C 01/19/18 24.0 12.40 13.20
FN 180119C00025000 C 01/19/18 25.0 11.70 12.00
FN 180119C00026000 C 01/19/18 26.0 10.60 11.20
FN 180119C00027000 C 01/19/18 27.0 9.70 10.20
FN 180119C00028000 C 01/19/18 28.0 8.80 9.60
FN 180119C00029000 C 01/19/18 29.0 8.00 8.30
FN 180119C00030000 C 01/19/18 30.0 7.20 7.50
FN 180119C00031000 C 01/19/18 31.0 6.40 6.70
FN 180119C00032000 C 01/19/18 32.0 5.60 5.90
FN 180119C00033000 C 01/19/18 33.0 4.90 5.20
FN 180119C00034000 C 01/19/18 34.0 4.20 4.50
FN 180119C00035000 C 01/19/18 35.0 3.60 3.90
FN 180119C00036000 C 01/19/18 36.0 3.00 3.30
FN 180119C00037000 C 01/19/18 37.0 2.60 2.80
FN 180119C00038000 C 01/19/18 38.0 1.85 2.40
FN 180119C00039000 C 01/19/18 39.0 1.75 2.00
FN 180119C00040000 C 01/19/18 40.0 1.45 1.65
FN 180119C00041000 C 01/19/18 41.0 1.15 1.35
FN 180119C00042000 C 01/19/18 42.0 0.90 1.10
FN 180119C00043000 C 01/19/18 43.0 0.70 0.90
FN 180119C00044000 C 01/19/18 44.0 0.55 0.75
FN 180119C00045000 C 01/19/18 45.0 0.45 0.60
FN 180119C00046000 C 01/19/18 46.0 0.35 0.50
FN 180119C00047000 C 01/19/18 47.0 0.25 0.40
FN 180119C00048000 C 01/19/18 48.0 0.20 0.35
FN 180119C00049000 C 01/19/18 49.0 0.15 0.30
FN 180119C00050000 C 01/19/18 50.0 0.10 0.25
FN 180119C00055000 C 01/19/18 55.0 0.00 0.40
FN 180119C00060000 C 01/19/18 60.0 0.00 0.40
FN 180119C00065000 C 01/19/18 65.0 0.00 0.40
FN 180119P00017500 P 01/19/18 17.5 0.00 0.40
FN 180119P00019000 P 01/19/18 19.0 0.00 0.40
FN 180119P00020000 P 01/19/18 20.0 0.00 0.40
FN 180119P00021000 P 01/19/18 21.0 0.00 0.40
FN 180119P00022500 P 01/19/18 22.5 0.05 0.20
FN 180119P00024000 P 01/19/18 24.0 0.10 0.25
FN 180119P00025000 P 01/19/18 25.0 0.15 0.30
FN 180119P00026000 P 01/19/18 26.0 0.20 0.35
FN 180119P00027000 P 01/19/18 27.0 0.30 0.40
FN 180119P00028000 P 01/19/18 28.0 0.35 0.50
FN 180119P00029000 P 01/19/18 29.0 0.50 0.65
FN 180119P00030000 P 01/19/18 30.0 0.60 0.80
FN 180119P00031000 P 01/19/18 31.0 0.80 0.95
FN 180119P00032000 P 01/19/18 32.0 1.00 1.20
FN 180119P00033000 P 01/19/18 33.0 1.30 1.50
FN 180119P00034000 P 01/19/18 34.0 1.60 1.80
FN 180119P00035000 P 01/19/18 35.0 2.00 2.20
FN 180119P00036000 P 01/19/18 36.0 2.45 2.65
FN 180119P00037000 P 01/19/18 37.0 2.90 3.20
FN 180119P00038000 P 01/19/18 38.0 3.20 3.70
FN 180119P00039000 P 01/19/18 39.0 4.10 4.40
FN 180119P00040000 P 01/19/18 40.0 4.70 5.00
FN 180119P00041000 P 01/19/18 41.0 5.40 5.80
FN 180119P00042000 P 01/19/18 42.0 6.20 6.50
FN 180119P00043000 P 01/19/18 43.0 7.00 7.30
FN 180119P00044000 P 01/19/18 44.0 7.80 8.20
FN 180119P00045000 P 01/19/18 45.0 8.70 9.00
FN 180119P00046000 P 01/19/18 46.0 9.60 9.90
FN 180119P00047000 P 01/19/18 47.0 10.50 11.10
FN 180119P00048000 P 01/19/18 48.0 11.50 11.80
FN 180119P00049000 P 01/19/18 49.0 12.40 12.80
FN 180119P00050000 P 01/19/18 50.0 13.30 13.80
FN 180119P00055000 P 01/19/18 55.0 18.00 18.80
FN 180119P00060000 P 01/19/18 60.0 23.20 23.80
FN 180119P00065000 P 01/19/18 65.0 28.30 28.80
FN 180420C00018000 C 04/20/18 18.0 18.10 19.80
FN 180420C00019000 C 04/20/18 19.0 17.40 18.90
FN 180420C00020000 C 04/20/18 20.0 16.10 17.60
FN 180420C00021000 C 04/20/18 21.0 15.10 17.10
FN 180420C00022000 C 04/20/18 22.0 14.70 15.40
FN 180420C00023000 C 04/20/18 23.0 13.80 14.40
FN 180420C00024000 C 04/20/18 24.0 13.00 13.60
FN 180420C00025000 C 04/20/18 25.0 12.10 12.80
FN 180420C00026000 C 04/20/18 26.0 11.30 11.70
FN 180420C00027000 C 04/20/18 27.0 10.50 11.00
FN 180420C00028000 C 04/20/18 28.0 9.70 10.10
FN 180420C00029000 C 04/20/18 29.0 8.90 9.30
FN 180420C00030000 C 04/20/18 30.0 8.10 8.60
FN 180420C00031000 C 04/20/18 31.0 7.40 8.00
FN 180420C00032000 C 04/20/18 32.0 6.70 7.20
FN 180420C00033000 C 04/20/18 33.0 6.10 6.60
FN 180420C00034000 C 04/20/18 34.0 5.50 5.80
FN 180420C00035000 C 04/20/18 35.0 4.90 5.20
FN 180420C00036000 C 04/20/18 36.0 4.40 4.70
FN 180420C00037000 C 04/20/18 37.0 3.90 4.30
FN 180420C00038000 C 04/20/18 38.0 3.40 3.80
FN 180420C00039000 C 04/20/18 39.0 3.00 3.50
FN 180420C00040000 C 04/20/18 40.0 2.65 3.10
FN 180420C00041000 C 04/20/18 41.0 2.35 2.70
FN 180420C00042000 C 04/20/18 42.0 2.05 2.40
FN 180420C00043000 C 04/20/18 43.0 1.75 2.20
FN 180420C00044000 C 04/20/18 44.0 1.35 1.90
FN 180420C00045000 C 04/20/18 45.0 1.25 1.65
FN 180420C00046000 C 04/20/18 46.0 1.15 1.45
FN 180420C00047000 C 04/20/18 47.0 0.95 1.35
FN 180420C00048000 C 04/20/18 48.0 0.80 1.20
FN 180420C00049000 C 04/20/18 49.0 0.70 1.05
FN 180420C00050000 C 04/20/18 50.0 0.55 0.95
FN 180420C00055000 C 04/20/18 55.0 0.20 0.45
FN 180420C00060000 C 04/20/18 60.0 0.00 1.25
FN 180420P00018000 P 04/20/18 18.0 0.10 0.25
FN 180420P00019000 P 04/20/18 19.0 0.10 0.30
FN 180420P00020000 P 04/20/18 20.0 0.15 0.35
FN 180420P00021000 P 04/20/18 21.0 0.20 0.40
FN 180420P00022000 P 04/20/18 22.0 0.25 0.45
FN 180420P00023000 P 04/20/18 23.0 0.35 0.55
FN 180420P00024000 P 04/20/18 24.0 0.40 0.70
FN 180420P00025000 P 04/20/18 25.0 0.55 0.75
FN 180420P00026000 P 04/20/18 26.0 0.65 0.90
FN 180420P00027000 P 04/20/18 27.0 0.80 1.05
FN 180420P00028000 P 04/20/18 28.0 0.95 1.25
FN 180420P00029000 P 04/20/18 29.0 1.20 1.45
FN 180420P00030000 P 04/20/18 30.0 1.40 1.70
FN 180420P00031000 P 04/20/18 31.0 1.70 1.95
FN 180420P00032000 P 04/20/18 32.0 2.00 2.25
FN 180420P00033000 P 04/20/18 33.0 2.35 2.70
FN 180420P00034000 P 04/20/18 34.0 2.70 3.10
FN 180420P00035000 P 04/20/18 35.0 3.10 3.30
FN 180420P00036000 P 04/20/18 36.0 3.60 4.00
FN 180420P00037000 P 04/20/18 37.0 4.10 4.50
FN 180420P00038000 P 04/20/18 38.0 4.60 5.00
FN 180420P00039000 P 04/20/18 39.0 5.20 5.60
FN 180420P00040000 P 04/20/18 40.0 5.80 6.20
FN 180420P00041000 P 04/20/18 41.0 6.50 6.90
FN 180420P00042000 P 04/20/18 42.0 7.20 7.60
FN 180420P00043000 P 04/20/18 43.0 7.90 8.30
FN 180420P00044000 P 04/20/18 44.0 8.60 9.10
FN 180420P00045000 P 04/20/18 45.0 9.40 10.00
FN 180420P00046000 P 04/20/18 46.0 10.20 10.70
FN 180420P00047000 P 04/20/18 47.0 11.10 11.50
FN 180420P00048000 P 04/20/18 48.0 11.90 12.50
FN 180420P00049000 P 04/20/18 49.0 12.80 13.30
FN 180420P00050000 P 04/20/18 50.0 13.70 14.20
FN 180420P00055000 P 04/20/18 55.0 18.30 19.00
FN 180420P00060000 P 04/20/18 60.0 22.90 24.60
FN 190118C00018000 C 01/18/19 18.0 19.20 20.30
FN 190118C00020000 C 01/18/19 20.0 16.90 18.70
FN 190118C00023000 C 01/18/19 23.0 15.10 16.20
FN 190118C00025000 C 01/18/19 25.0 13.60 14.50
FN 190118C00028000 C 01/18/19 28.0 11.50 12.50
FN 190118C00030000 C 01/18/19 30.0 10.20 11.30
FN 190118C00033000 C 01/18/19 33.0 8.60 9.50
FN 190118C00035000 C 01/18/19 35.0 7.60 8.50
FN 190118C00037000 C 01/18/19 37.0 6.60 7.60
FN 190118C00040000 C 01/18/19 40.0 5.50 6.30
FN 190118C00042000 C 01/18/19 42.0 4.60 5.60
FN 190118C00045000 C 01/18/19 45.0 3.80 4.60
FN 190118C00047000 C 01/18/19 47.0 3.20 4.10
FN 190118C00050000 C 01/18/19 50.0 2.60 3.40
FN 190118C00055000 C 01/18/19 55.0 1.75 2.40
FN 190118P00018000 P 01/18/19 18.0 0.50 0.95
FN 190118P00020000 P 01/18/19 20.0 0.75 1.25
FN 190118P00023000 P 01/18/19 23.0 1.20 1.75
FN 190118P00025000 P 01/18/19 25.0 1.65 2.25
FN 190118P00028000 P 01/18/19 28.0 2.45 3.20
FN 190118P00030000 P 01/18/19 30.0 3.10 3.80
FN 190118P00033000 P 01/18/19 33.0 4.30 5.10
FN 190118P00035000 P 01/18/19 35.0 5.30 5.60
FN 190118P00037000 P 01/18/19 37.0 6.30 7.10
FN 190118P00040000 P 01/18/19 40.0 7.90 8.90
FN 190118P00042000 P 01/18/19 42.0 9.20 10.10
FN 190118P00045000 P 01/18/19 45.0 11.20 12.20
FN 190118P00047000 P 01/18/19 47.0 12.80 13.60
FN 190118P00050000 P 01/18/19 50.0 15.10 16.00
FN 190118P00055000 P 01/18/19 55.0 19.20 20.10
FN 200117C00018000 C 01/17/20 18.0 18.20 22.40
FN 200117C00020000 C 01/17/20 20.0 18.00 21.00
FN 200117C00023000 C 01/17/20 23.0 15.70 18.90
FN 200117C00025000 C 01/17/20 25.0 14.70 17.80
FN 200117C00028000 C 01/17/20 28.0 12.90 16.00
FN 200117C00030000 C 01/17/20 30.0 11.80 14.70
FN 200117C00033000 C 01/17/20 33.0 10.50 13.00
FN 200117C00035000 C 01/17/20 35.0 9.90 11.80
FN 200117C00037000 C 01/17/20 37.0 8.90 10.90
FN 200117C00040000 C 01/17/20 40.0 7.70 9.80
FN 200117C00042000 C 01/17/20 42.0 7.10 9.10
FN 200117C00045000 C 01/17/20 45.0 6.20 8.00
FN 200117C00047000 C 01/17/20 47.0 5.50 7.20
FN 200117C00050000 C 01/17/20 50.0 5.00 6.20
FN 200117C00055000 C 01/17/20 55.0 3.90 5.20
FN 200117P00018000 P 01/17/20 18.0 1.15 2.20
FN 200117P00020000 P 01/17/20 20.0 1.45 2.70
FN 200117P00023000 P 01/17/20 23.0 1.95 3.20
FN 200117P00025000 P 01/17/20 25.0 2.50 3.80
FN 200117P00028000 P 01/17/20 28.0 4.00 5.00
FN 200117P00030000 P 01/17/20 30.0 4.80 5.90
FN 200117P00033000 P 01/17/20 33.0 6.00 7.40
FN 200117P00035000 P 01/17/20 35.0 7.10 8.30
FN 200117P00037000 P 01/17/20 37.0 7.90 9.00
FN 200117P00040000 P 01/17/20 40.0 9.70 11.30
FN 200117P00042000 P 01/17/20 42.0 10.80 12.70
FN 200117P00045000 P 01/17/20 45.0 12.90 14.50
FN 200117P00047000 P 01/17/20 47.0 14.30 16.00
FN 200117P00050000 P 01/17/20 50.0 16.40 18.30
FN 200117P00055000 P 01/17/20 55.0 20.20 22.10

OPRA data is delayed 15 minutes.