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 (2017-03-31)Premium Content

Fabrinet (FN)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FN 170721C00022500 C 07/21/17 22.5 17.10 18.30
FN 170721C00025000 C 07/21/17 25.0 14.60 15.60
FN 170721C00030000 C 07/21/17 30.0 9.80 10.50
FN 170721C00031000 C 07/21/17 31.0 8.80 9.70
FN 170721C00032000 C 07/21/17 32.0 7.90 8.50
FN 170721C00033000 C 07/21/17 33.0 6.80 7.50
FN 170721C00034000 C 07/21/17 34.0 5.90 6.60
FN 170721C00035000 C 07/21/17 35.0 5.00 5.60
FN 170721C00036000 C 07/21/17 36.0 4.20 4.70
FN 170721C00037000 C 07/21/17 37.0 3.40 3.90
FN 170721C00038000 C 07/21/17 38.0 2.75 3.10
FN 170721C00039000 C 07/21/17 39.0 2.00 2.45
FN 170721C00040000 C 07/21/17 40.0 1.55 1.80
FN 170721C00041000 C 07/21/17 41.0 1.05 1.40
FN 170721C00042000 C 07/21/17 42.0 0.60 0.85
FN 170721C00043000 C 07/21/17 43.0 0.40 0.75
FN 170721C00044000 C 07/21/17 44.0 0.25 0.60
FN 170721C00045000 C 07/21/17 45.0 0.15 0.25
FN 170721C00046000 C 07/21/17 46.0 0.05 0.30
FN 170721C00047000 C 07/21/17 47.0 0.00 0.20
FN 170721C00048000 C 07/21/17 48.0 0.00 0.10
FN 170721C00049000 C 07/21/17 49.0 0.00 0.10
FN 170721C00050000 C 07/21/17 50.0 0.00 0.10
FN 170721C00055000 C 07/21/17 55.0 0.00 0.05
FN 170721C00060000 C 07/21/17 60.0 0.00 0.05
FN 170721C00065000 C 07/21/17 65.0 0.00 0.05
FN 170721P00022500 P 07/21/17 22.5 0.00 0.05
FN 170721P00025000 P 07/21/17 25.0 0.00 0.05
FN 170721P00030000 P 07/21/17 30.0 0.00 0.10
FN 170721P00031000 P 07/21/17 31.0 0.00 0.10
FN 170721P00032000 P 07/21/17 32.0 0.00 0.15
FN 170721P00033000 P 07/21/17 33.0 0.05 0.15
FN 170721P00034000 P 07/21/17 34.0 0.10 0.25
FN 170721P00035000 P 07/21/17 35.0 0.15 0.30
FN 170721P00036000 P 07/21/17 36.0 0.20 0.50
FN 170721P00037000 P 07/21/17 37.0 0.45 0.65
FN 170721P00038000 P 07/21/17 38.0 0.60 0.90
FN 170721P00039000 P 07/21/17 39.0 1.00 1.30
FN 170721P00040000 P 07/21/17 40.0 1.45 1.80
FN 170721P00041000 P 07/21/17 41.0 1.90 2.30
FN 170721P00042000 P 07/21/17 42.0 2.55 3.00
FN 170721P00043000 P 07/21/17 43.0 3.30 3.80
FN 170721P00044000 P 07/21/17 44.0 4.00 4.60
FN 170721P00045000 P 07/21/17 45.0 4.90 5.50
FN 170721P00046000 P 07/21/17 46.0 5.80 6.40
FN 170721P00047000 P 07/21/17 47.0 6.70 7.40
FN 170721P00048000 P 07/21/17 48.0 7.70 8.40
FN 170721P00049000 P 07/21/17 49.0 8.70 9.40
FN 170721P00050000 P 07/21/17 50.0 9.30 10.50
FN 170721P00055000 P 07/21/17 55.0 14.50 15.60
FN 170721P00060000 P 07/21/17 60.0 19.60 20.40
FN 170721P00065000 P 07/21/17 65.0 24.50 25.50
FN 170818C00020000 C 08/18/17 20.0 19.60 20.70
FN 170818C00022500 C 08/18/17 22.5 15.20 20.00
FN 170818C00025000 C 08/18/17 25.0 14.50 15.60
FN 170818C00030000 C 08/18/17 30.0 9.70 10.60
FN 170818C00031000 C 08/18/17 31.0 9.00 9.80
FN 170818C00032000 C 08/18/17 32.0 8.10 8.80
FN 170818C00033000 C 08/18/17 33.0 7.20 7.90
FN 170818C00034000 C 08/18/17 34.0 6.30 7.00
FN 170818C00035000 C 08/18/17 35.0 5.60 6.20
FN 170818C00036000 C 08/18/17 36.0 4.90 5.50
FN 170818C00037000 C 08/18/17 37.0 4.20 4.70
FN 170818C00038000 C 08/18/17 38.0 3.70 4.00
FN 170818C00039000 C 08/18/17 39.0 2.90 3.50
FN 170818C00040000 C 08/18/17 40.0 2.35 2.95
FN 170818C00041000 C 08/18/17 41.0 1.90 2.40
FN 170818C00042000 C 08/18/17 42.0 1.65 2.05
FN 170818C00043000 C 08/18/17 43.0 1.25 1.75
FN 170818C00044000 C 08/18/17 44.0 1.05 1.45
FN 170818C00045000 C 08/18/17 45.0 0.85 1.15
FN 170818C00046000 C 08/18/17 46.0 0.65 1.00
FN 170818C00047000 C 08/18/17 47.0 0.50 0.70
FN 170818C00048000 C 08/18/17 48.0 0.40 0.60
FN 170818C00049000 C 08/18/17 49.0 0.30 0.45
FN 170818C00050000 C 08/18/17 50.0 0.20 0.40
FN 170818C00055000 C 08/18/17 55.0 0.00 0.15
FN 170818P00020000 P 08/18/17 20.0 0.00 0.05
FN 170818P00022500 P 08/18/17 22.5 0.00 0.10
FN 170818P00025000 P 08/18/17 25.0 0.00 0.10
FN 170818P00030000 P 08/18/17 30.0 0.20 0.30
FN 170818P00031000 P 08/18/17 31.0 0.25 0.40
FN 170818P00032000 P 08/18/17 32.0 0.35 0.50
FN 170818P00033000 P 08/18/17 33.0 0.45 0.65
FN 170818P00034000 P 08/18/17 34.0 0.60 0.80
FN 170818P00035000 P 08/18/17 35.0 0.75 1.00
FN 170818P00036000 P 08/18/17 36.0 0.95 1.20
FN 170818P00037000 P 08/18/17 37.0 1.25 1.50
FN 170818P00038000 P 08/18/17 38.0 1.60 1.90
FN 170818P00039000 P 08/18/17 39.0 1.90 2.35
FN 170818P00040000 P 08/18/17 40.0 2.40 2.80
FN 170818P00041000 P 08/18/17 41.0 3.00 3.30
FN 170818P00042000 P 08/18/17 42.0 3.50 3.90
FN 170818P00043000 P 08/18/17 43.0 4.20 4.50
FN 170818P00044000 P 08/18/17 44.0 4.90 5.40
FN 170818P00045000 P 08/18/17 45.0 5.60 6.10
FN 170818P00046000 P 08/18/17 46.0 6.50 6.90
FN 170818P00047000 P 08/18/17 47.0 7.30 7.80
FN 170818P00048000 P 08/18/17 48.0 8.10 8.60
FN 170818P00049000 P 08/18/17 49.0 9.00 9.60
FN 170818P00050000 P 08/18/17 50.0 9.90 10.50
FN 170818P00055000 P 08/18/17 55.0 14.60 15.60
FN 171020C00020000 C 10/20/17 20.0 19.80 20.90
FN 171020C00022500 C 10/20/17 22.5 17.20 18.50
FN 171020C00025000 C 10/20/17 25.0 15.00 15.90
FN 171020C00030000 C 10/20/17 30.0 10.50 11.10
FN 171020C00031000 C 10/20/17 31.0 9.70 10.30
FN 171020C00032000 C 10/20/17 32.0 8.80 9.40
FN 171020C00033000 C 10/20/17 33.0 8.00 8.70
FN 171020C00034000 C 10/20/17 34.0 7.30 7.90
FN 171020C00035000 C 10/20/17 35.0 6.80 7.10
FN 171020C00036000 C 10/20/17 36.0 6.00 6.60
FN 171020C00037000 C 10/20/17 37.0 5.30 5.90
FN 171020C00038000 C 10/20/17 38.0 4.80 5.30
FN 171020C00039000 C 10/20/17 39.0 4.10 4.70
FN 171020C00040000 C 10/20/17 40.0 3.70 4.10
FN 171020C00041000 C 10/20/17 41.0 3.10 3.70
FN 171020C00042000 C 10/20/17 42.0 2.80 3.30
FN 171020C00043000 C 10/20/17 43.0 2.35 2.90
FN 171020C00044000 C 10/20/17 44.0 2.05 2.55
FN 171020C00045000 C 10/20/17 45.0 1.85 2.20
FN 171020C00046000 C 10/20/17 46.0 1.50 1.90
FN 171020C00047000 C 10/20/17 47.0 1.35 1.85
FN 171020C00048000 C 10/20/17 48.0 1.10 1.45
FN 171020C00049000 C 10/20/17 49.0 0.95 1.30
FN 171020C00050000 C 10/20/17 50.0 0.85 1.10
FN 171020C00055000 C 10/20/17 55.0 0.35 0.55
FN 171020C00060000 C 10/20/17 60.0 0.15 0.30
FN 171020C00065000 C 10/20/17 65.0 0.05 0.20
FN 171020C00070000 C 10/20/17 70.0 0.00 0.10
FN 171020P00020000 P 10/20/17 20.0 0.05 0.15
FN 171020P00022500 P 10/20/17 22.5 0.10 0.20
FN 171020P00025000 P 10/20/17 25.0 0.15 0.30
FN 171020P00030000 P 10/20/17 30.0 0.55 0.80
FN 171020P00031000 P 10/20/17 31.0 0.65 0.95
FN 171020P00032000 P 10/20/17 32.0 0.90 1.10
FN 171020P00033000 P 10/20/17 33.0 1.05 1.30
FN 171020P00034000 P 10/20/17 34.0 1.30 1.55
FN 171020P00035000 P 10/20/17 35.0 1.50 1.85
FN 171020P00036000 P 10/20/17 36.0 1.85 2.20
FN 171020P00037000 P 10/20/17 37.0 2.20 2.65
FN 171020P00038000 P 10/20/17 38.0 2.60 3.00
FN 171020P00039000 P 10/20/17 39.0 3.00 3.40
FN 171020P00040000 P 10/20/17 40.0 3.50 3.90
FN 171020P00041000 P 10/20/17 41.0 4.00 4.50
FN 171020P00042000 P 10/20/17 42.0 4.60 5.10
FN 171020P00043000 P 10/20/17 43.0 5.20 5.70
FN 171020P00044000 P 10/20/17 44.0 5.80 6.40
FN 171020P00045000 P 10/20/17 45.0 6.50 7.10
FN 171020P00046000 P 10/20/17 46.0 7.30 7.80
FN 171020P00047000 P 10/20/17 47.0 8.00 8.50
FN 171020P00048000 P 10/20/17 48.0 8.80 9.50
FN 171020P00049000 P 10/20/17 49.0 9.60 10.30
FN 171020P00050000 P 10/20/17 50.0 10.40 11.10
FN 171020P00055000 P 10/20/17 55.0 14.80 15.50
FN 171020P00060000 P 10/20/17 60.0 19.70 20.60
FN 171020P00065000 P 10/20/17 65.0 24.50 25.70
FN 171020P00070000 P 10/20/17 70.0 29.50 30.70
FN 180119C00017500 C 01/19/18 17.5 21.90 23.40
FN 180119C00020000 C 01/19/18 20.0 19.50 21.30
FN 180119C00022500 C 01/19/18 22.5 17.30 18.70
FN 180119C00025000 C 01/19/18 25.0 15.50 16.20
FN 180119C00030000 C 01/19/18 30.0 11.40 11.90
FN 180119C00031000 C 01/19/18 31.0 10.50 11.20
FN 180119C00032000 C 01/19/18 32.0 9.70 10.40
FN 180119C00033000 C 01/19/18 33.0 9.20 9.70
FN 180119C00034000 C 01/19/18 34.0 8.40 9.00
FN 180119C00035000 C 01/19/18 35.0 7.70 8.40
FN 180119C00036000 C 01/19/18 36.0 7.20 7.70
FN 180119C00037000 C 01/19/18 37.0 6.60 7.20
FN 180119C00038000 C 01/19/18 38.0 6.00 6.60
FN 180119C00039000 C 01/19/18 39.0 5.60 6.00
FN 180119C00040000 C 01/19/18 40.0 5.00 5.70
FN 180119C00041000 C 01/19/18 41.0 4.50 5.20
FN 180119C00042000 C 01/19/18 42.0 4.20 4.70
FN 180119C00043000 C 01/19/18 43.0 3.70 4.20
FN 180119C00044000 C 01/19/18 44.0 3.50 3.90
FN 180119C00045000 C 01/19/18 45.0 3.00 3.70
FN 180119C00046000 C 01/19/18 46.0 2.75 3.20
FN 180119C00047000 C 01/19/18 47.0 2.50 3.10
FN 180119C00048000 C 01/19/18 48.0 2.30 2.65
FN 180119C00049000 C 01/19/18 49.0 2.05 2.65
FN 180119C00050000 C 01/19/18 50.0 1.85 2.00
FN 180119P00017500 P 01/19/18 17.5 0.10 0.20
FN 180119P00020000 P 01/19/18 20.0 0.15 0.30
FN 180119P00022500 P 01/19/18 22.5 0.30 0.45
FN 180119P00025000 P 01/19/18 25.0 0.50 0.70
FN 180119P00030000 P 01/19/18 30.0 1.05 1.50
FN 180119P00031000 P 01/19/18 31.0 1.45 1.70
FN 180119P00032000 P 01/19/18 32.0 1.65 2.00
FN 180119P00033000 P 01/19/18 33.0 1.90 2.30
FN 180119P00034000 P 01/19/18 34.0 2.25 2.60
FN 180119P00035000 P 01/19/18 35.0 2.55 2.95
FN 180119P00036000 P 01/19/18 36.0 2.90 3.40
FN 180119P00037000 P 01/19/18 37.0 3.30 3.70
FN 180119P00038000 P 01/19/18 38.0 3.70 4.20
FN 180119P00039000 P 01/19/18 39.0 4.20 4.60
FN 180119P00040000 P 01/19/18 40.0 4.70 5.10
FN 180119P00041000 P 01/19/18 41.0 5.20 5.70
FN 180119P00042000 P 01/19/18 42.0 5.80 6.30
FN 180119P00043000 P 01/19/18 43.0 6.30 7.00
FN 180119P00044000 P 01/19/18 44.0 7.00 7.50
FN 180119P00045000 P 01/19/18 45.0 7.50 8.20
FN 180119P00046000 P 01/19/18 46.0 8.30 8.90
FN 180119P00047000 P 01/19/18 47.0 9.00 9.60
FN 180119P00048000 P 01/19/18 48.0 9.80 10.40
FN 180119P00049000 P 01/19/18 49.0 10.50 11.10
FN 180119P00050000 P 01/19/18 50.0 11.30 11.90

OPRA data is delayed 15 minutes.