Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-08)Premium Content

Finisar Corp (FNSR)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 130518C00007000 C 05/18/13 7.0 5.60 6.50
FNSR 130518C00008000 C 05/18/13 8.0 4.70 5.40
FNSR 130518C00009000 C 05/18/13 9.0 3.60 4.40
FNSR 130518C00010000 C 05/18/13 10.0 2.60 3.40
FNSR 130518C00011000 C 05/18/13 11.0 1.85 2.10
FNSR 130518C00012000 C 05/18/13 12.0 0.90 1.05
FNSR 130518C00013000 C 05/18/13 13.0 0.00 0.05
FNSR 130518C00014000 C 05/18/13 14.0 0.00 0.05
FNSR 130518C00015000 C 05/18/13 15.0 0.00 0.05
FNSR 130518C00016000 C 05/18/13 16.0 0.00 0.05
FNSR 130518C00017000 C 05/18/13 17.0 0.00 0.05
FNSR 130518C00018000 C 05/18/13 18.0 0.00 0.05
FNSR 130518C00019000 C 05/18/13 19.0 0.00 0.05
FNSR 130518C00020000 C 05/18/13 20.0 0.00 0.05
FNSR 130518C00021000 C 05/18/13 21.0 0.00 0.05
FNSR 130518C00022000 C 05/18/13 22.0 0.00 0.05
FNSR 130518C00023000 C 05/18/13 23.0 0.00 0.05
FNSR 130518P00007000 P 05/18/13 7.0 0.00 0.05
FNSR 130518P00008000 P 05/18/13 8.0 0.00 0.05
FNSR 130518P00009000 P 05/18/13 9.0 0.00 0.05
FNSR 130518P00010000 P 05/18/13 10.0 0.00 0.05
FNSR 130518P00011000 P 05/18/13 11.0 0.00 0.05
FNSR 130518P00012000 P 05/18/13 12.0 0.00 0.05
FNSR 130518P00013000 P 05/18/13 13.0 0.00 0.10
FNSR 130518P00014000 P 05/18/13 14.0 0.95 1.10
FNSR 130518P00015000 P 05/18/13 15.0 1.95 2.10
FNSR 130518P00016000 P 05/18/13 16.0 2.65 3.20
FNSR 130518P00017000 P 05/18/13 17.0 3.60 4.40
FNSR 130518P00018000 P 05/18/13 18.0 4.60 5.40
FNSR 130518P00019000 P 05/18/13 19.0 5.50 6.20
FNSR 130518P00020000 P 05/18/13 20.0 6.50 7.40
FNSR 130518P00021000 P 05/18/13 21.0 7.50 8.40
FNSR 130518P00022000 P 05/18/13 22.0 8.50 9.40
FNSR 130518P00023000 P 05/18/13 23.0 9.50 10.50
FNSR 130622C00003000 C 06/22/13 3.0 9.50 10.50
FNSR 130622C00004000 C 06/22/13 4.0 8.50 9.50
FNSR 130622C00005000 C 06/22/13 5.0 7.50 8.50
FNSR 130622C00006000 C 06/22/13 6.0 6.50 7.50
FNSR 130622C00007000 C 06/22/13 7.0 5.50 6.50
FNSR 130622C00008000 C 06/22/13 8.0 4.70 5.40
FNSR 130622C00009000 C 06/22/13 9.0 3.80 4.40
FNSR 130622C00010000 C 06/22/13 10.0 2.95 3.10
FNSR 130622C00011000 C 06/22/13 11.0 2.10 2.40
FNSR 130622C00012000 C 06/22/13 12.0 1.45 1.55
FNSR 130622C00013000 C 06/22/13 13.0 0.90 0.95
FNSR 130622C00014000 C 06/22/13 14.0 0.50 0.55
FNSR 130622C00015000 C 06/22/13 15.0 0.25 0.30
FNSR 130622C00016000 C 06/22/13 16.0 0.10 0.15
FNSR 130622C00017000 C 06/22/13 17.0 0.05 0.10
FNSR 130622C00018000 C 06/22/13 18.0 0.00 0.05
FNSR 130622C00019000 C 06/22/13 19.0 0.00 0.15
FNSR 130622C00020000 C 06/22/13 20.0 0.00 0.10
FNSR 130622C00021000 C 06/22/13 21.0 0.00 0.20
FNSR 130622C00022000 C 06/22/13 22.0 0.00 0.15
FNSR 130622C00023000 C 06/22/13 23.0 0.00 0.10
FNSR 130622C00024000 C 06/22/13 24.0 0.00 0.10
FNSR 130622C00025000 C 06/22/13 25.0 0.00 0.10
FNSR 130622C00026000 C 06/22/13 26.0 0.00 0.10
FNSR 130622C00027000 C 06/22/13 27.0 0.00 0.25
FNSR 130622C00028000 C 06/22/13 28.0 0.00 0.05
FNSR 130622C00029000 C 06/22/13 29.0 0.00 0.05
FNSR 130622P00003000 P 06/22/13 3.0 0.00 0.05
FNSR 130622P00004000 P 06/22/13 4.0 0.00 0.25
FNSR 130622P00005000 P 06/22/13 5.0 0.00 0.05
FNSR 130622P00006000 P 06/22/13 6.0 0.00 0.05
FNSR 130622P00007000 P 06/22/13 7.0 0.00 0.10
FNSR 130622P00008000 P 06/22/13 8.0 0.00 0.10
FNSR 130622P00009000 P 06/22/13 9.0 0.00 0.05
FNSR 130622P00010000 P 06/22/13 10.0 0.00 0.10
FNSR 130622P00011000 P 06/22/13 11.0 0.15 0.25
FNSR 130622P00012000 P 06/22/13 12.0 0.45 0.55
FNSR 130622P00013000 P 06/22/13 13.0 0.90 1.00
FNSR 130622P00014000 P 06/22/13 14.0 1.50 1.60
FNSR 130622P00015000 P 06/22/13 15.0 2.20 2.40
FNSR 130622P00016000 P 06/22/13 16.0 2.80 3.40
FNSR 130622P00017000 P 06/22/13 17.0 3.70 4.30
FNSR 130622P00018000 P 06/22/13 18.0 4.70 5.50
FNSR 130622P00019000 P 06/22/13 19.0 5.50 6.50
FNSR 130622P00020000 P 06/22/13 20.0 6.50 7.50
FNSR 130622P00021000 P 06/22/13 21.0 7.50 8.50
FNSR 130622P00022000 P 06/22/13 22.0 8.50 9.50
FNSR 130622P00023000 P 06/22/13 23.0 9.50 10.50
FNSR 130622P00024000 P 06/22/13 24.0 10.20 11.80
FNSR 130622P00025000 P 06/22/13 25.0 11.20 12.80
FNSR 130622P00026000 P 06/22/13 26.0 12.20 13.80
FNSR 130622P00027000 P 06/22/13 27.0 13.20 14.80
FNSR 130622P00028000 P 06/22/13 28.0 13.70 16.60
FNSR 130622P00029000 P 06/22/13 29.0 14.70 17.60
FNSR 130921C00004000 C 09/21/13 4.0 8.50 9.50
FNSR 130921C00005000 C 09/21/13 5.0 7.50 8.50
FNSR 130921C00006000 C 09/21/13 6.0 6.50 7.50
FNSR 130921C00007000 C 09/21/13 7.0 5.50 6.50
FNSR 130921C00008000 C 09/21/13 8.0 4.90 5.50
FNSR 130921C00009000 C 09/21/13 9.0 4.10 4.60
FNSR 130921C00010000 C 09/21/13 10.0 3.30 3.80
FNSR 130921C00011000 C 09/21/13 11.0 2.55 3.10
FNSR 130921C00012000 C 09/21/13 12.0 2.00 2.20
FNSR 130921C00013000 C 09/21/13 13.0 1.50 1.70
FNSR 130921C00014000 C 09/21/13 14.0 1.15 1.25
FNSR 130921C00015000 C 09/21/13 15.0 0.80 0.90
FNSR 130921C00016000 C 09/21/13 16.0 0.55 0.65
FNSR 130921C00017000 C 09/21/13 17.0 0.35 0.45
FNSR 130921C00018000 C 09/21/13 18.0 0.20 0.40
FNSR 130921C00019000 C 09/21/13 19.0 0.10 0.30
FNSR 130921C00020000 C 09/21/13 20.0 0.00 0.40
FNSR 130921C00021000 C 09/21/13 21.0 0.00 0.25
FNSR 130921C00022000 C 09/21/13 22.0 0.00 0.35
FNSR 130921C00023000 C 09/21/13 23.0 0.00 0.30
FNSR 130921C00024000 C 09/21/13 24.0 0.00 0.25
FNSR 130921C00025000 C 09/21/13 25.0 0.00 0.20
FNSR 130921C00026000 C 09/21/13 26.0 0.00 0.15
FNSR 130921C00027000 C 09/21/13 27.0 0.00 0.15
FNSR 130921C00028000 C 09/21/13 28.0 0.00 0.10
FNSR 130921C00029000 C 09/21/13 29.0 0.00 0.10
FNSR 130921C00030000 C 09/21/13 30.0 0.00 0.10
FNSR 130921P00004000 P 09/21/13 4.0 0.00 0.05
FNSR 130921P00005000 P 09/21/13 5.0 0.00 0.15
FNSR 130921P00006000 P 09/21/13 6.0 0.00 0.25
FNSR 130921P00007000 P 09/21/13 7.0 0.00 0.30
FNSR 130921P00008000 P 09/21/13 8.0 0.05 0.20
FNSR 130921P00009000 P 09/21/13 9.0 0.15 0.40
FNSR 130921P00010000 P 09/21/13 10.0 0.35 0.55
FNSR 130921P00011000 P 09/21/13 11.0 0.70 0.80
FNSR 130921P00012000 P 09/21/13 12.0 1.05 1.15
FNSR 130921P00013000 P 09/21/13 13.0 1.55 1.65
FNSR 130921P00014000 P 09/21/13 14.0 2.05 2.25
FNSR 130921P00015000 P 09/21/13 15.0 2.70 2.95
FNSR 130921P00016000 P 09/21/13 16.0 3.30 3.80
FNSR 130921P00017000 P 09/21/13 17.0 4.00 4.60
FNSR 130921P00018000 P 09/21/13 18.0 4.90 5.50
FNSR 130921P00019000 P 09/21/13 19.0 5.70 6.40
FNSR 130921P00020000 P 09/21/13 20.0 6.60 7.40
FNSR 130921P00021000 P 09/21/13 21.0 7.60 8.40
FNSR 130921P00022000 P 09/21/13 22.0 8.60 9.60
FNSR 130921P00023000 P 09/21/13 23.0 9.50 10.50
FNSR 130921P00024000 P 09/21/13 24.0 10.20 11.80
FNSR 130921P00025000 P 09/21/13 25.0 11.20 12.80
FNSR 130921P00026000 P 09/21/13 26.0 12.20 13.80
FNSR 130921P00027000 P 09/21/13 27.0 13.20 14.80
FNSR 130921P00028000 P 09/21/13 28.0 13.40 16.60
FNSR 130921P00029000 P 09/21/13 29.0 13.70 18.20
FNSR 130921P00030000 P 09/21/13 30.0 14.70 18.50
FNSR 131221C00003000 C 12/21/13 3.0 9.90 10.30
FNSR 131221C00004000 C 12/21/13 4.0 8.90 9.40
FNSR 131221C00005000 C 12/21/13 5.0 8.00 8.50
FNSR 131221C00006000 C 12/21/13 6.0 7.00 7.50
FNSR 131221C00007000 C 12/21/13 7.0 6.10 6.60
FNSR 131221C00008000 C 12/21/13 8.0 5.30 5.60
FNSR 131221C00009000 C 12/21/13 9.0 4.40 4.90
FNSR 131221C00010000 C 12/21/13 10.0 3.70 4.00
FNSR 131221C00011000 C 12/21/13 11.0 3.00 3.40
FNSR 131221C00012000 C 12/21/13 12.0 2.45 2.70
FNSR 131221C00013000 C 12/21/13 13.0 2.00 2.15
FNSR 131221C00014000 C 12/21/13 14.0 1.60 1.70
FNSR 131221C00015000 C 12/21/13 15.0 1.20 1.40
FNSR 131221C00016000 C 12/21/13 16.0 0.95 1.10
FNSR 131221C00017000 C 12/21/13 17.0 0.75 0.85
FNSR 131221C00018000 C 12/21/13 18.0 0.50 0.70
FNSR 131221C00019000 C 12/21/13 19.0 0.45 0.55
FNSR 131221C00020000 C 12/21/13 20.0 0.30 0.45
FNSR 131221C00021000 C 12/21/13 21.0 0.20 0.40
FNSR 131221C00022000 C 12/21/13 22.0 0.15 0.30
FNSR 131221C00023000 C 12/21/13 23.0 0.15 0.25
FNSR 131221C00024000 C 12/21/13 24.0 0.10 0.20
FNSR 131221C00025000 C 12/21/13 25.0 0.00 0.20
FNSR 131221C00026000 C 12/21/13 26.0 0.00 0.15
FNSR 131221P00003000 P 12/21/13 3.0 0.00 0.10
FNSR 131221P00004000 P 12/21/13 4.0 0.00 0.10
FNSR 131221P00005000 P 12/21/13 5.0 0.00 0.15
FNSR 131221P00006000 P 12/21/13 6.0 0.05 0.25
FNSR 131221P00007000 P 12/21/13 7.0 0.10 0.35
FNSR 131221P00008000 P 12/21/13 8.0 0.25 0.45
FNSR 131221P00009000 P 12/21/13 9.0 0.45 0.65
FNSR 131221P00010000 P 12/21/13 10.0 0.70 0.90
FNSR 131221P00011000 P 12/21/13 11.0 1.10 1.20
FNSR 131221P00012000 P 12/21/13 12.0 1.50 1.65
FNSR 131221P00013000 P 12/21/13 13.0 2.00 2.15
FNSR 131221P00014000 P 12/21/13 14.0 2.50 2.70
FNSR 131221P00015000 P 12/21/13 15.0 3.20 3.40
FNSR 131221P00016000 P 12/21/13 16.0 3.80 4.10
FNSR 131221P00017000 P 12/21/13 17.0 4.60 4.90
FNSR 131221P00018000 P 12/21/13 18.0 5.30 5.80
FNSR 131221P00019000 P 12/21/13 19.0 6.40 6.60
FNSR 131221P00020000 P 12/21/13 20.0 7.00 7.50
FNSR 131221P00021000 P 12/21/13 21.0 8.00 8.40
FNSR 131221P00022000 P 12/21/13 22.0 9.10 9.30
FNSR 131221P00023000 P 12/21/13 23.0 10.10 10.30
FNSR 131221P00024000 P 12/21/13 24.0 11.00 11.30
FNSR 131221P00025000 P 12/21/13 25.0 11.70 12.20
FNSR 131221P00026000 P 12/21/13 26.0 12.70 13.20
FNSR 140118C00003000 C 01/18/14 3.0 9.90 10.30
FNSR 140118C00004000 C 01/18/14 4.0 8.90 9.40
FNSR 140118C00005000 C 01/18/14 5.0 8.00 8.50
FNSR 140118C00006000 C 01/18/14 6.0 7.00 7.40
FNSR 140118C00007000 C 01/18/14 7.0 6.10 6.70
FNSR 140118C00008000 C 01/18/14 8.0 5.30 5.50
FNSR 140118C00009000 C 01/18/14 9.0 4.50 4.90
FNSR 140118C00010000 C 01/18/14 10.0 3.90 4.00
FNSR 140118C00011000 C 01/18/14 11.0 3.10 3.30
FNSR 140118C00012000 C 01/18/14 12.0 2.60 2.70
FNSR 140118C00013000 C 01/18/14 13.0 2.10 2.20
FNSR 140118C00014000 C 01/18/14 14.0 1.65 1.80
FNSR 140118C00015000 C 01/18/14 15.0 1.30 1.45
FNSR 140118C00016000 C 01/18/14 16.0 1.00 1.15
FNSR 140118C00017000 C 01/18/14 17.0 0.75 0.90
FNSR 140118C00018000 C 01/18/14 18.0 0.55 0.75
FNSR 140118C00019000 C 01/18/14 19.0 0.40 0.60
FNSR 140118C00020000 C 01/18/14 20.0 0.30 0.45
FNSR 140118C00021000 C 01/18/14 21.0 0.20 0.35
FNSR 140118C00022000 C 01/18/14 22.0 0.15 0.30
FNSR 140118C00023000 C 01/18/14 23.0 0.10 0.25
FNSR 140118C00024000 C 01/18/14 24.0 0.05 0.20
FNSR 140118C00025000 C 01/18/14 25.0 0.00 0.15
FNSR 140118C00026000 C 01/18/14 26.0 0.00 0.15
FNSR 140118C00027000 C 01/18/14 27.0 0.05 0.10
FNSR 140118C00030000 C 01/18/14 30.0 0.00 0.15
FNSR 140118C00035000 C 01/18/14 35.0 0.00 0.10
FNSR 140118C00040000 C 01/18/14 40.0 0.00 0.05
FNSR 140118P00003000 P 01/18/14 3.0 0.00 0.10
FNSR 140118P00004000 P 01/18/14 4.0 0.00 0.10
FNSR 140118P00005000 P 01/18/14 5.0 0.00 0.20
FNSR 140118P00006000 P 01/18/14 6.0 0.10 0.20
FNSR 140118P00007000 P 01/18/14 7.0 0.15 0.40
FNSR 140118P00008000 P 01/18/14 8.0 0.35 0.50
FNSR 140118P00009000 P 01/18/14 9.0 0.50 0.70
FNSR 140118P00010000 P 01/18/14 10.0 0.80 0.95
FNSR 140118P00011000 P 01/18/14 11.0 1.15 1.30
FNSR 140118P00012000 P 01/18/14 12.0 1.55 1.75
FNSR 140118P00013000 P 01/18/14 13.0 2.05 2.20
FNSR 140118P00014000 P 01/18/14 14.0 2.60 2.80
FNSR 140118P00015000 P 01/18/14 15.0 3.20 3.50
FNSR 140118P00016000 P 01/18/14 16.0 3.90 4.20
FNSR 140118P00017000 P 01/18/14 17.0 4.70 4.90
FNSR 140118P00018000 P 01/18/14 18.0 5.30 5.80
FNSR 140118P00019000 P 01/18/14 19.0 6.40 6.60
FNSR 140118P00020000 P 01/18/14 20.0 7.20 7.50
FNSR 140118P00021000 P 01/18/14 21.0 8.10 8.40
FNSR 140118P00022000 P 01/18/14 22.0 9.00 9.40
FNSR 140118P00023000 P 01/18/14 23.0 10.00 10.30
FNSR 140118P00024000 P 01/18/14 24.0 11.00 11.20
FNSR 140118P00025000 P 01/18/14 25.0 11.70 12.20
FNSR 140118P00026000 P 01/18/14 26.0 12.70 13.20
FNSR 140118P00027000 P 01/18/14 27.0 13.60 14.20
FNSR 140118P00030000 P 01/18/14 30.0 16.70 17.20
FNSR 140118P00035000 P 01/18/14 35.0 21.70 22.20
FNSR 140118P00040000 P 01/18/14 40.0 26.70 27.20
FNSR 150117C00003000 C 01/17/15 3.0 9.90 10.70
FNSR 150117C00005000 C 01/17/15 5.0 8.10 9.00
FNSR 150117C00008000 C 01/17/15 8.0 5.90 6.60
FNSR 150117C00010000 C 01/17/15 10.0 4.60 5.30
FNSR 150117C00012000 C 01/17/15 12.0 3.60 4.30
FNSR 150117C00015000 C 01/17/15 15.0 2.50 3.00
FNSR 150117C00017000 C 01/17/15 17.0 1.70 2.45
FNSR 150117C00020000 C 01/17/15 20.0 1.15 1.90
FNSR 150117C00022000 C 01/17/15 22.0 0.85 1.55
FNSR 150117C00025000 C 01/17/15 25.0 0.50 1.00
FNSR 150117C00030000 C 01/17/15 30.0 0.15 0.75
FNSR 150117P00003000 P 01/17/15 3.0 0.00 0.25
FNSR 150117P00005000 P 01/17/15 5.0 0.25 0.55
FNSR 150117P00008000 P 01/17/15 8.0 0.95 1.40
FNSR 150117P00010000 P 01/17/15 10.0 1.65 2.10
FNSR 150117P00012000 P 01/17/15 12.0 2.50 3.00
FNSR 150117P00015000 P 01/17/15 15.0 4.20 4.90
FNSR 150117P00017000 P 01/17/15 17.0 5.50 6.30
FNSR 150117P00020000 P 01/17/15 20.0 7.80 8.70
FNSR 150117P00022000 P 01/17/15 22.0 9.40 10.30
FNSR 150117P00025000 P 01/17/15 25.0 12.00 13.00
FNSR 150117P00030000 P 01/17/15 30.0 16.80 17.50