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 (2014-09-05)Premium Content

Finisar Corp (FNSR)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 141018C00011000 C 10/18/14 11.0 5.40 6.10
FNSR 141018C00012000 C 10/18/14 12.0 4.20 5.10
FNSR 141018C00013000 C 10/18/14 13.0 3.40 4.20
FNSR 141018C00014000 C 10/18/14 14.0 2.45 3.10
FNSR 141018C00015000 C 10/18/14 15.0 1.65 1.80
FNSR 141018C00016000 C 10/18/14 16.0 0.90 0.95
FNSR 141018C00017000 C 10/18/14 17.0 0.35 0.40
FNSR 141018C00018000 C 10/18/14 18.0 0.10 0.20
FNSR 141018C00019000 C 10/18/14 19.0 0.05 0.10
FNSR 141018C00020000 C 10/18/14 20.0 0.00 0.05
FNSR 141018C00021000 C 10/18/14 21.0 0.00 0.05
FNSR 141018C00022000 C 10/18/14 22.0 0.00 0.05
FNSR 141018C00023000 C 10/18/14 23.0 0.00 0.05
FNSR 141018C00024000 C 10/18/14 24.0 0.00 0.05
FNSR 141018C00025000 C 10/18/14 25.0 0.00 0.05
FNSR 141018C00026000 C 10/18/14 26.0 0.00 0.05
FNSR 141018C00027000 C 10/18/14 27.0 0.00 0.05
FNSR 141018P00011000 P 10/18/14 11.0 0.00 0.05
FNSR 141018P00012000 P 10/18/14 12.0 0.00 0.05
FNSR 141018P00013000 P 10/18/14 13.0 0.00 0.05
FNSR 141018P00014000 P 10/18/14 14.0 0.00 0.05
FNSR 141018P00015000 P 10/18/14 15.0 0.05 0.10
FNSR 141018P00016000 P 10/18/14 16.0 0.25 0.30
FNSR 141018P00017000 P 10/18/14 17.0 0.70 0.80
FNSR 141018P00018000 P 10/18/14 18.0 1.40 1.55
FNSR 141018P00019000 P 10/18/14 19.0 2.25 2.60
FNSR 141018P00020000 P 10/18/14 20.0 3.00 3.60
FNSR 141018P00021000 P 10/18/14 21.0 4.00 4.60
FNSR 141018P00022000 P 10/18/14 22.0 5.00 5.60
FNSR 141018P00023000 P 10/18/14 23.0 5.80 6.60
FNSR 141018P00024000 P 10/18/14 24.0 6.60 7.60
FNSR 141018P00025000 P 10/18/14 25.0 7.80 8.60
FNSR 141018P00026000 P 10/18/14 26.0 8.00 9.60
FNSR 141018P00027000 P 10/18/14 27.0 9.90 10.60
FNSR 141122C00011000 C 11/22/14 11.0 5.40 6.10
FNSR 141122C00012000 C 11/22/14 12.0 4.40 5.10
FNSR 141122C00013000 C 11/22/14 13.0 3.50 4.20
FNSR 141122C00014000 C 11/22/14 14.0 2.75 2.90
FNSR 141122C00015000 C 11/22/14 15.0 1.90 2.05
FNSR 141122C00016000 C 11/22/14 16.0 1.25 1.35
FNSR 141122C00017000 C 11/22/14 17.0 0.75 0.85
FNSR 141122C00018000 C 11/22/14 18.0 0.40 0.50
FNSR 141122C00019000 C 11/22/14 19.0 0.20 0.30
FNSR 141122C00020000 C 11/22/14 20.0 0.10 0.20
FNSR 141122C00021000 C 11/22/14 21.0 0.05 0.10
FNSR 141122C00022000 C 11/22/14 22.0 0.00 0.10
FNSR 141122C00023000 C 11/22/14 23.0 0.00 0.05
FNSR 141122C00024000 C 11/22/14 24.0 0.00 0.05
FNSR 141122C00025000 C 11/22/14 25.0 0.00 0.05
FNSR 141122C00026000 C 11/22/14 26.0 0.00 0.05
FNSR 141122C00027000 C 11/22/14 27.0 0.00 0.05
FNSR 141122P00011000 P 11/22/14 11.0 0.00 0.05
FNSR 141122P00012000 P 11/22/14 12.0 0.00 0.10
FNSR 141122P00013000 P 11/22/14 13.0 0.05 0.10
FNSR 141122P00014000 P 11/22/14 14.0 0.10 0.20
FNSR 141122P00015000 P 11/22/14 15.0 0.30 0.40
FNSR 141122P00016000 P 11/22/14 16.0 0.60 0.70
FNSR 141122P00017000 P 11/22/14 17.0 1.10 1.20
FNSR 141122P00018000 P 11/22/14 18.0 1.75 1.90
FNSR 141122P00019000 P 11/22/14 19.0 2.50 2.70
FNSR 141122P00020000 P 11/22/14 20.0 3.40 3.60
FNSR 141122P00021000 P 11/22/14 21.0 4.00 4.70
FNSR 141122P00022000 P 11/22/14 22.0 4.90 5.60
FNSR 141122P00023000 P 11/22/14 23.0 5.80 6.60
FNSR 141122P00024000 P 11/22/14 24.0 6.90 7.60
FNSR 141122P00025000 P 11/22/14 25.0 7.90 8.60
FNSR 141122P00026000 P 11/22/14 26.0 8.60 9.60
FNSR 141122P00027000 P 11/22/14 27.0 9.60 10.60
FNSR 141220C00010000 C 12/20/14 10.0 6.40 7.10
FNSR 141220C00011000 C 12/20/14 11.0 5.50 6.20
FNSR 141220C00012000 C 12/20/14 12.0 4.50 5.20
FNSR 141220C00013000 C 12/20/14 13.0 3.80 4.00
FNSR 141220C00014000 C 12/20/14 14.0 2.95 3.20
FNSR 141220C00015000 C 12/20/14 15.0 2.25 2.40
FNSR 141220C00016000 C 12/20/14 16.0 1.60 1.75
FNSR 141220C00017000 C 12/20/14 17.0 1.15 1.25
FNSR 141220C00018000 C 12/20/14 18.0 0.75 0.85
FNSR 141220C00019000 C 12/20/14 19.0 0.45 0.60
FNSR 141220C00020000 C 12/20/14 20.0 0.35 0.40
FNSR 141220C00021000 C 12/20/14 21.0 0.20 0.30
FNSR 141220C00022000 C 12/20/14 22.0 0.10 0.20
FNSR 141220C00023000 C 12/20/14 23.0 0.05 0.15
FNSR 141220C00024000 C 12/20/14 24.0 0.00 0.10
FNSR 141220C00025000 C 12/20/14 25.0 0.00 0.10
FNSR 141220C00026000 C 12/20/14 26.0 0.00 0.10
FNSR 141220C00027000 C 12/20/14 27.0 0.00 0.05
FNSR 141220C00028000 C 12/20/14 28.0 0.00 0.05
FNSR 141220C00029000 C 12/20/14 29.0 0.00 0.05
FNSR 141220C00030000 C 12/20/14 30.0 0.00 0.05
FNSR 141220C00031000 C 12/20/14 31.0 0.00 0.05
FNSR 141220C00032000 C 12/20/14 32.0 0.00 0.05
FNSR 141220C00033000 C 12/20/14 33.0 0.00 0.05
FNSR 141220C00034000 C 12/20/14 34.0 0.00 0.05
FNSR 141220C00035000 C 12/20/14 35.0 0.00 0.05
FNSR 141220C00036000 C 12/20/14 36.0 0.00 0.05
FNSR 141220C00037000 C 12/20/14 37.0 0.00 0.05
FNSR 141220C00038000 C 12/20/14 38.0 0.00 0.05
FNSR 141220C00039000 C 12/20/14 39.0 0.00 0.05
FNSR 141220C00040000 C 12/20/14 40.0 0.00 0.05
FNSR 141220C00041000 C 12/20/14 41.0 0.00 0.05
FNSR 141220C00042000 C 12/20/14 42.0 0.00 0.05
FNSR 141220P00010000 P 12/20/14 10.0 0.00 0.10
FNSR 141220P00011000 P 12/20/14 11.0 0.00 0.10
FNSR 141220P00012000 P 12/20/14 12.0 0.05 0.15
FNSR 141220P00013000 P 12/20/14 13.0 0.15 0.25
FNSR 141220P00014000 P 12/20/14 14.0 0.35 0.45
FNSR 141220P00015000 P 12/20/14 15.0 0.60 0.70
FNSR 141220P00016000 P 12/20/14 16.0 1.00 1.10
FNSR 141220P00017000 P 12/20/14 17.0 1.45 1.60
FNSR 141220P00018000 P 12/20/14 18.0 2.10 2.20
FNSR 141220P00019000 P 12/20/14 19.0 2.80 3.00
FNSR 141220P00020000 P 12/20/14 20.0 3.60 3.80
FNSR 141220P00021000 P 12/20/14 21.0 4.50 4.70
FNSR 141220P00022000 P 12/20/14 22.0 5.20 5.70
FNSR 141220P00023000 P 12/20/14 23.0 6.00 6.70
FNSR 141220P00024000 P 12/20/14 24.0 6.90 7.60
FNSR 141220P00025000 P 12/20/14 25.0 7.90 8.60
FNSR 141220P00026000 P 12/20/14 26.0 8.90 9.60
FNSR 141220P00027000 P 12/20/14 27.0 9.80 10.60
FNSR 141220P00028000 P 12/20/14 28.0 10.90 11.60
FNSR 141220P00029000 P 12/20/14 29.0 11.70 12.70
FNSR 141220P00030000 P 12/20/14 30.0 12.70 14.10
FNSR 141220P00031000 P 12/20/14 31.0 13.10 15.20
FNSR 141220P00032000 P 12/20/14 32.0 14.70 15.90
FNSR 141220P00033000 P 12/20/14 33.0 15.40 17.00
FNSR 141220P00034000 P 12/20/14 34.0 16.40 17.90
FNSR 141220P00035000 P 12/20/14 35.0 17.30 18.70
FNSR 141220P00036000 P 12/20/14 36.0 18.40 20.00
FNSR 141220P00037000 P 12/20/14 37.0 18.50 21.60
FNSR 141220P00038000 P 12/20/14 38.0 20.10 22.80
FNSR 141220P00039000 P 12/20/14 39.0 20.30 23.80
FNSR 141220P00040000 P 12/20/14 40.0 22.60 23.70
FNSR 141220P00041000 P 12/20/14 41.0 23.00 24.90
FNSR 141220P00042000 P 12/20/14 42.0 23.30 26.80
FNSR 150117C00003000 C 01/17/15 3.0 13.30 14.40
FNSR 150117C00005000 C 01/17/15 5.0 11.00 12.40
FNSR 150117C00008000 C 01/17/15 8.0 8.40 9.10
FNSR 150117C00010000 C 01/17/15 10.0 6.40 7.20
FNSR 150117C00011000 C 01/17/15 11.0 5.50 6.20
FNSR 150117C00012000 C 01/17/15 12.0 4.60 5.30
FNSR 150117C00013000 C 01/17/15 13.0 3.80 4.10
FNSR 150117C00014000 C 01/17/15 14.0 3.10 3.30
FNSR 150117C00015000 C 01/17/15 15.0 2.40 2.50
FNSR 150117C00016000 C 01/17/15 16.0 1.80 1.90
FNSR 150117C00017000 C 01/17/15 17.0 1.30 1.40
FNSR 150117C00019000 C 01/17/15 19.0 0.60 0.70
FNSR 150117C00020000 C 01/17/15 20.0 0.40 0.55
FNSR 150117C00021000 C 01/17/15 21.0 0.30 0.40
FNSR 150117C00022000 C 01/17/15 22.0 0.15 0.30
FNSR 150117C00024000 C 01/17/15 24.0 0.05 0.15
FNSR 150117C00025000 C 01/17/15 25.0 0.05 0.10
FNSR 150117C00026000 C 01/17/15 26.0 0.00 0.10
FNSR 150117C00027000 C 01/17/15 27.0 0.00 0.10
FNSR 150117C00028000 C 01/17/15 28.0 0.00 0.05
FNSR 150117C00029000 C 01/17/15 29.0 0.00 0.05
FNSR 150117C00030000 C 01/17/15 30.0 0.00 0.05
FNSR 150117C00031000 C 01/17/15 31.0 0.00 0.05
FNSR 150117C00032000 C 01/17/15 32.0 0.00 0.05
FNSR 150117C00033000 C 01/17/15 33.0 0.00 0.05
FNSR 150117C00034000 C 01/17/15 34.0 0.00 0.05
FNSR 150117C00035000 C 01/17/15 35.0 0.00 0.05
FNSR 150117C00036000 C 01/17/15 36.0 0.00 0.05
FNSR 150117C00037000 C 01/17/15 37.0 0.00 0.05
FNSR 150117C00038000 C 01/17/15 38.0 0.00 0.05
FNSR 150117C00039000 C 01/17/15 39.0 0.00 0.05
FNSR 150117C00040000 C 01/17/15 40.0 0.00 0.05
FNSR 150117C00041000 C 01/17/15 41.0 0.00 0.05
FNSR 150117C00042000 C 01/17/15 42.0 0.00 0.05
FNSR 150117P00003000 P 01/17/15 3.0 0.00 0.05
FNSR 150117P00005000 P 01/17/15 5.0 0.00 0.05
FNSR 150117P00008000 P 01/17/15 8.0 0.00 0.05
FNSR 150117P00010000 P 01/17/15 10.0 0.00 0.10
FNSR 150117P00011000 P 01/17/15 11.0 0.05 0.15
FNSR 150117P00012000 P 01/17/15 12.0 0.10 0.20
FNSR 150117P00013000 P 01/17/15 13.0 0.25 0.35
FNSR 150117P00014000 P 01/17/15 14.0 0.45 0.60
FNSR 150117P00015000 P 01/17/15 15.0 0.75 0.85
FNSR 150117P00016000 P 01/17/15 16.0 1.15 1.25
FNSR 150117P00017000 P 01/17/15 17.0 1.65 1.75
FNSR 150117P00019000 P 01/17/15 19.0 2.95 3.10
FNSR 150117P00020000 P 01/17/15 20.0 3.70 3.90
FNSR 150117P00021000 P 01/17/15 21.0 4.50 4.80
FNSR 150117P00022000 P 01/17/15 22.0 5.40 5.70
FNSR 150117P00024000 P 01/17/15 24.0 7.20 7.70
FNSR 150117P00025000 P 01/17/15 25.0 8.00 8.70
FNSR 150117P00026000 P 01/17/15 26.0 8.90 9.60
FNSR 150117P00027000 P 01/17/15 27.0 9.90 10.60
FNSR 150117P00028000 P 01/17/15 28.0 10.90 11.60
FNSR 150117P00029000 P 01/17/15 29.0 11.90 12.60
FNSR 150117P00030000 P 01/17/15 30.0 12.90 13.80
FNSR 150117P00031000 P 01/17/15 31.0 13.70 14.70
FNSR 150117P00032000 P 01/17/15 32.0 14.40 16.20
FNSR 150117P00033000 P 01/17/15 33.0 15.70 17.00
FNSR 150117P00034000 P 01/17/15 34.0 16.70 18.00
FNSR 150117P00035000 P 01/17/15 35.0 17.10 18.90
FNSR 150117P00036000 P 01/17/15 36.0 18.70 20.00
FNSR 150117P00037000 P 01/17/15 37.0 19.70 21.00
FNSR 150117P00038000 P 01/17/15 38.0 20.00 22.20
FNSR 150117P00039000 P 01/17/15 39.0 21.60 22.70
FNSR 150117P00040000 P 01/17/15 40.0 21.70 25.10
FNSR 150117P00041000 P 01/17/15 41.0 23.60 24.70
FNSR 150117P00042000 P 01/17/15 42.0 24.60 25.60
FNSR 150320C00009000 C 03/20/15 9.0 7.50 8.40
FNSR 150320C00010000 C 03/20/15 10.0 6.60 7.40
FNSR 150320C00011000 C 03/20/15 11.0 5.70 6.50
FNSR 150320C00012000 C 03/20/15 12.0 5.00 5.20
FNSR 150320C00013000 C 03/20/15 13.0 4.20 4.40
FNSR 150320C00014000 C 03/20/15 14.0 3.50 3.70
FNSR 150320C00015000 C 03/20/15 15.0 2.80 3.00
FNSR 150320C00016000 C 03/20/15 16.0 2.30 2.45
FNSR 150320C00017000 C 03/20/15 17.0 1.75 1.95
FNSR 150320C00018000 C 03/20/15 18.0 1.35 1.55
FNSR 150320C00019000 C 03/20/15 19.0 1.05 1.20
FNSR 150320C00020000 C 03/20/15 20.0 0.80 0.95
FNSR 150320C00021000 C 03/20/15 21.0 0.60 0.75
FNSR 150320C00022000 C 03/20/15 22.0 0.45 0.60
FNSR 150320C00023000 C 03/20/15 23.0 0.30 0.45
FNSR 150320C00024000 C 03/20/15 24.0 0.25 0.35
FNSR 150320C00025000 C 03/20/15 25.0 0.15 0.30
FNSR 150320C00026000 C 03/20/15 26.0 0.10 0.20
FNSR 150320C00027000 C 03/20/15 27.0 0.05 0.20
FNSR 150320C00028000 C 03/20/15 28.0 0.05 0.15
FNSR 150320C00029000 C 03/20/15 29.0 0.05 0.10
FNSR 150320C00030000 C 03/20/15 30.0 0.00 0.10
FNSR 150320C00031000 C 03/20/15 31.0 0.00 0.10
FNSR 150320C00032000 C 03/20/15 32.0 0.00 0.10
FNSR 150320C00033000 C 03/20/15 33.0 0.00 0.05
FNSR 150320C00034000 C 03/20/15 34.0 0.00 0.05
FNSR 150320P00009000 P 03/20/15 9.0 0.00 0.15
FNSR 150320P00010000 P 03/20/15 10.0 0.10 0.20
FNSR 150320P00011000 P 03/20/15 11.0 0.20 0.30
FNSR 150320P00012000 P 03/20/15 12.0 0.30 0.45
FNSR 150320P00013000 P 03/20/15 13.0 0.55 0.65
FNSR 150320P00014000 P 03/20/15 14.0 0.80 0.95
FNSR 150320P00015000 P 03/20/15 15.0 1.15 1.30
FNSR 150320P00016000 P 03/20/15 16.0 1.60 1.75
FNSR 150320P00017000 P 03/20/15 17.0 2.10 2.25
FNSR 150320P00018000 P 03/20/15 18.0 2.70 2.90
FNSR 150320P00019000 P 03/20/15 19.0 3.40 3.50
FNSR 150320P00020000 P 03/20/15 20.0 4.10 4.30
FNSR 150320P00021000 P 03/20/15 21.0 4.90 5.10
FNSR 150320P00022000 P 03/20/15 22.0 5.70 5.90
FNSR 150320P00023000 P 03/20/15 23.0 6.60 6.80
FNSR 150320P00024000 P 03/20/15 24.0 7.50 7.70
FNSR 150320P00025000 P 03/20/15 25.0 8.00 8.80
FNSR 150320P00026000 P 03/20/15 26.0 9.00 9.70
FNSR 150320P00027000 P 03/20/15 27.0 9.80 10.70
FNSR 150320P00028000 P 03/20/15 28.0 10.90 11.70
FNSR 150320P00029000 P 03/20/15 29.0 11.90 12.60
FNSR 150320P00030000 P 03/20/15 30.0 12.90 13.60
FNSR 150320P00031000 P 03/20/15 31.0 13.90 14.60
FNSR 150320P00032000 P 03/20/15 32.0 14.90 15.60
FNSR 150320P00033000 P 03/20/15 33.0 15.20 16.90
FNSR 150320P00034000 P 03/20/15 34.0 16.50 17.70
FNSR 160115C00005000 C 01/15/16 5.0 10.90 13.30
FNSR 160115C00008000 C 01/15/16 8.0 8.10 9.90
FNSR 160115C00010000 C 01/15/16 10.0 7.20 7.60
FNSR 160115C00013000 C 01/15/16 13.0 5.20 5.50
FNSR 160115C00015000 C 01/15/16 15.0 4.00 4.30
FNSR 160115C00018000 C 01/15/16 18.0 2.80 2.90
FNSR 160115C00020000 C 01/15/16 20.0 2.05 2.25
FNSR 160115C00022000 C 01/15/16 22.0 1.50 1.70
FNSR 160115C00025000 C 01/15/16 25.0 0.95 1.10
FNSR 160115C00027000 C 01/15/16 27.0 0.65 0.90
FNSR 160115C00030000 C 01/15/16 30.0 0.40 0.60
FNSR 160115C00032000 C 01/15/16 32.0 0.25 0.45
FNSR 160115C00035000 C 01/15/16 35.0 0.10 0.30
FNSR 160115C00040000 C 01/15/16 40.0 0.05 0.15
FNSR 160115P00005000 P 01/15/16 5.0 0.00 0.10
FNSR 160115P00008000 P 01/15/16 8.0 0.20 0.35
FNSR 160115P00010000 P 01/15/16 10.0 0.55 0.75
FNSR 160115P00013000 P 01/15/16 13.0 1.45 1.65
FNSR 160115P00015000 P 01/15/16 15.0 2.30 2.50
FNSR 160115P00018000 P 01/15/16 18.0 3.90 4.10
FNSR 160115P00020000 P 01/15/16 20.0 5.20 5.50
FNSR 160115P00022000 P 01/15/16 22.0 6.70 7.00
FNSR 160115P00025000 P 01/15/16 25.0 9.10 9.40
FNSR 160115P00027000 P 01/15/16 27.0 10.80 11.10
FNSR 160115P00030000 P 01/15/16 30.0 13.50 13.80
FNSR 160115P00032000 P 01/15/16 32.0 15.00 15.90
FNSR 160115P00035000 P 01/15/16 35.0 17.90 18.70
FNSR 160115P00040000 P 01/15/16 40.0 21.10 25.50

OPRA data is delayed 15 minutes.