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 (2016-12-02)Premium Content

Finisar Corp (FNSR)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 170317C00009000 C 03/17/17 9.0 22.90 26.30
FNSR 170317C00010000 C 03/17/17 10.0 21.80 26.20
FNSR 170317C00011000 C 03/17/17 11.0 20.60 24.50
FNSR 170317C00012000 C 03/17/17 12.0 19.70 24.20
FNSR 170317C00013000 C 03/17/17 13.0 19.50 23.20
FNSR 170317C00014000 C 03/17/17 14.0 17.90 21.30
FNSR 170317C00015000 C 03/17/17 15.0 16.90 21.20
FNSR 170317C00016000 C 03/17/17 16.0 15.90 20.20
FNSR 170317C00017000 C 03/17/17 17.0 14.80 19.20
FNSR 170317C00018000 C 03/17/17 18.0 14.40 18.20
FNSR 170317C00019000 C 03/17/17 19.0 13.40 16.90
FNSR 170317C00020000 C 03/17/17 20.0 11.90 15.10
FNSR 170317C00021000 C 03/17/17 21.0 10.90 14.30
FNSR 170317C00022000 C 03/17/17 22.0 9.90 13.30
FNSR 170317C00023000 C 03/17/17 23.0 10.50 11.80
FNSR 170317C00024000 C 03/17/17 24.0 8.30 11.60
FNSR 170317C00025000 C 03/17/17 25.0 7.10 9.80
FNSR 170317C00026000 C 03/17/17 26.0 6.10 8.70
FNSR 170317C00027000 C 03/17/17 27.0 5.80 7.90
FNSR 170317C00028000 C 03/17/17 28.0 5.90 7.00
FNSR 170317C00029000 C 03/17/17 29.0 4.30 6.20
FNSR 170317C00030000 C 03/17/17 30.0 4.30 4.70
FNSR 170317C00031000 C 03/17/17 31.0 3.70 4.10
FNSR 170317C00032000 C 03/17/17 32.0 3.20 3.40
FNSR 170317C00033000 C 03/17/17 33.0 2.65 2.85
FNSR 170317C00034000 C 03/17/17 34.0 2.15 2.35
FNSR 170317C00035000 C 03/17/17 35.0 1.70 1.90
FNSR 170317C00036000 C 03/17/17 36.0 1.35 1.55
FNSR 170317C00037000 C 03/17/17 37.0 1.05 1.20
FNSR 170317C00038000 C 03/17/17 38.0 0.80 1.00
FNSR 170317C00039000 C 03/17/17 39.0 0.65 0.80
FNSR 170317C00040000 C 03/17/17 40.0 0.45 0.65
FNSR 170317C00041000 C 03/17/17 41.0 0.05 0.60
FNSR 170317C00042000 C 03/17/17 42.0 0.00 0.45
FNSR 170317C00043000 C 03/17/17 43.0 0.00 0.50
FNSR 170317C00044000 C 03/17/17 44.0 0.00 0.50
FNSR 170317C00045000 C 03/17/17 45.0 0.00 0.50
FNSR 170317C00046000 C 03/17/17 46.0 0.00 0.50
FNSR 170317C00047000 C 03/17/17 47.0 0.00 0.50
FNSR 170317C00048000 C 03/17/17 48.0 0.00 0.50
FNSR 170317C00049000 C 03/17/17 49.0 0.00 0.50
FNSR 170317C00050000 C 03/17/17 50.0 0.00 0.50
FNSR 170317P00009000 P 03/17/17 9.0 0.00 0.50
FNSR 170317P00010000 P 03/17/17 10.0 0.00 0.50
FNSR 170317P00011000 P 03/17/17 11.0 0.00 0.45
FNSR 170317P00012000 P 03/17/17 12.0 0.00 0.50
FNSR 170317P00013000 P 03/17/17 13.0 0.00 0.50
FNSR 170317P00014000 P 03/17/17 14.0 0.00 0.40
FNSR 170317P00015000 P 03/17/17 15.0 0.00 0.35
FNSR 170317P00016000 P 03/17/17 16.0 0.00 0.40
FNSR 170317P00017000 P 03/17/17 17.0 0.00 0.50
FNSR 170317P00018000 P 03/17/17 18.0 0.00 0.50
FNSR 170317P00019000 P 03/17/17 19.0 0.00 0.20
FNSR 170317P00020000 P 03/17/17 20.0 0.00 0.50
FNSR 170317P00021000 P 03/17/17 21.0 0.00 0.50
FNSR 170317P00022000 P 03/17/17 22.0 0.00 0.50
FNSR 170317P00023000 P 03/17/17 23.0 0.00 0.40
FNSR 170317P00024000 P 03/17/17 24.0 0.05 0.20
FNSR 170317P00025000 P 03/17/17 25.0 0.10 0.25
FNSR 170317P00026000 P 03/17/17 26.0 0.15 0.50
FNSR 170317P00027000 P 03/17/17 27.0 0.20 0.70
FNSR 170317P00028000 P 03/17/17 28.0 0.40 0.80
FNSR 170317P00029000 P 03/17/17 29.0 0.50 0.80
FNSR 170317P00030000 P 03/17/17 30.0 0.75 0.90
FNSR 170317P00031000 P 03/17/17 31.0 1.00 1.25
FNSR 170317P00032000 P 03/17/17 32.0 1.40 1.65
FNSR 170317P00033000 P 03/17/17 33.0 1.85 2.05
FNSR 170317P00034000 P 03/17/17 34.0 2.40 2.50
FNSR 170317P00035000 P 03/17/17 35.0 2.85 3.20
FNSR 170317P00036000 P 03/17/17 36.0 3.30 3.90
FNSR 170317P00037000 P 03/17/17 37.0 4.20 4.50
FNSR 170317P00038000 P 03/17/17 38.0 4.60 5.40
FNSR 170317P00039000 P 03/17/17 39.0 5.20 6.70
FNSR 170317P00040000 P 03/17/17 40.0 5.90 7.90
FNSR 170317P00041000 P 03/17/17 41.0 6.90 8.90
FNSR 170317P00042000 P 03/17/17 42.0 7.70 9.60
FNSR 170317P00043000 P 03/17/17 43.0 8.70 10.70
FNSR 170317P00044000 P 03/17/17 44.0 9.60 12.40
FNSR 170317P00045000 P 03/17/17 45.0 10.00 13.20
FNSR 170317P00046000 P 03/17/17 46.0 11.50 14.60
FNSR 170317P00047000 P 03/17/17 47.0 12.40 15.20
FNSR 170317P00048000 P 03/17/17 48.0 13.30 16.20
FNSR 170317P00049000 P 03/17/17 49.0 14.40 17.20
FNSR 170317P00050000 P 03/17/17 50.0 15.50 17.50
FNSR 170616C00015000 C 06/16/17 15.0 16.90 19.50
FNSR 170616C00016000 C 06/16/17 16.0 17.50 19.50
FNSR 170616C00017000 C 06/16/17 17.0 16.50 18.60
FNSR 170616C00018000 C 06/16/17 18.0 14.10 16.80
FNSR 170616C00019000 C 06/16/17 19.0 14.60 16.60
FNSR 170616C00020000 C 06/16/17 20.0 12.20 14.90
FNSR 170616C00021000 C 06/16/17 21.0 12.80 14.00
FNSR 170616C00022000 C 06/16/17 22.0 10.30 13.00
FNSR 170616C00023000 C 06/16/17 23.0 9.40 12.10
FNSR 170616C00024000 C 06/16/17 24.0 9.80 11.30
FNSR 170616C00025000 C 06/16/17 25.0 9.30 10.30
FNSR 170616C00026000 C 06/16/17 26.0 8.40 9.50
FNSR 170616C00027000 C 06/16/17 27.0 7.90 8.70
FNSR 170616C00028000 C 06/16/17 28.0 6.90 7.60
FNSR 170616C00029000 C 06/16/17 29.0 6.30 7.30
FNSR 170616C00030000 C 06/16/17 30.0 5.80 6.30
FNSR 170616C00031000 C 06/16/17 31.0 5.10 5.70
FNSR 170616C00032000 C 06/16/17 32.0 4.50 5.10
FNSR 170616C00033000 C 06/16/17 33.0 3.90 4.60
FNSR 170616C00034000 C 06/16/17 34.0 3.60 4.10
FNSR 170616C00035000 C 06/16/17 35.0 3.10 3.70
FNSR 170616C00036000 C 06/16/17 36.0 2.70 3.30
FNSR 170616C00037000 C 06/16/17 37.0 2.30 2.90
FNSR 170616C00038000 C 06/16/17 38.0 1.95 2.55
FNSR 170616C00039000 C 06/16/17 39.0 1.75 2.25
FNSR 170616C00040000 C 06/16/17 40.0 1.45 2.00
FNSR 170616C00041000 C 06/16/17 41.0 1.20 1.80
FNSR 170616C00042000 C 06/16/17 42.0 1.05 1.50
FNSR 170616C00043000 C 06/16/17 43.0 0.85 1.40
FNSR 170616C00044000 C 06/16/17 44.0 0.80 1.15
FNSR 170616C00045000 C 06/16/17 45.0 0.60 1.00
FNSR 170616C00046000 C 06/16/17 46.0 0.40 0.90
FNSR 170616C00047000 C 06/16/17 47.0 0.35 0.85
FNSR 170616C00048000 C 06/16/17 48.0 0.30 0.65
FNSR 170616C00049000 C 06/16/17 49.0 0.20 0.60
FNSR 170616C00050000 C 06/16/17 50.0 0.20 0.55
FNSR 170616P00015000 P 06/16/17 15.0 0.00 0.15
FNSR 170616P00016000 P 06/16/17 16.0 0.00 0.20
FNSR 170616P00017000 P 06/16/17 17.0 0.00 0.25
FNSR 170616P00018000 P 06/16/17 18.0 0.00 0.30
FNSR 170616P00019000 P 06/16/17 19.0 0.10 0.40
FNSR 170616P00020000 P 06/16/17 20.0 0.05 0.45
FNSR 170616P00021000 P 06/16/17 21.0 0.25 0.45
FNSR 170616P00022000 P 06/16/17 22.0 0.30 0.65
FNSR 170616P00023000 P 06/16/17 23.0 0.45 0.70
FNSR 170616P00024000 P 06/16/17 24.0 0.50 0.95
FNSR 170616P00025000 P 06/16/17 25.0 0.70 1.05
FNSR 170616P00026000 P 06/16/17 26.0 0.85 1.30
FNSR 170616P00027000 P 06/16/17 27.0 1.05 1.50
FNSR 170616P00028000 P 06/16/17 28.0 1.20 1.75
FNSR 170616P00029000 P 06/16/17 29.0 1.60 2.05
FNSR 170616P00030000 P 06/16/17 30.0 1.85 2.35
FNSR 170616P00031000 P 06/16/17 31.0 2.20 2.75
FNSR 170616P00032000 P 06/16/17 32.0 2.60 3.20
FNSR 170616P00033000 P 06/16/17 33.0 3.10 3.60
FNSR 170616P00034000 P 06/16/17 34.0 3.50 4.10
FNSR 170616P00035000 P 06/16/17 35.0 4.10 4.70
FNSR 170616P00036000 P 06/16/17 36.0 4.60 5.30
FNSR 170616P00037000 P 06/16/17 37.0 5.30 5.90
FNSR 170616P00038000 P 06/16/17 38.0 5.90 6.60
FNSR 170616P00039000 P 06/16/17 39.0 6.60 7.30
FNSR 170616P00040000 P 06/16/17 40.0 7.40 8.00
FNSR 170616P00041000 P 06/16/17 41.0 8.00 8.80
FNSR 170616P00042000 P 06/16/17 42.0 8.80 9.60
FNSR 170616P00043000 P 06/16/17 43.0 9.60 10.40
FNSR 170616P00044000 P 06/16/17 44.0 10.50 11.40
FNSR 170616P00045000 P 06/16/17 45.0 11.40 12.30
FNSR 170616P00046000 P 06/16/17 46.0 12.30 13.10
FNSR 170616P00047000 P 06/16/17 47.0 13.20 14.00
FNSR 170616P00048000 P 06/16/17 48.0 14.20 14.90
FNSR 170616P00049000 P 06/16/17 49.0 15.10 15.90
FNSR 170616P00050000 P 06/16/17 50.0 15.60 17.40
FNSR 170915C00015000 C 09/15/17 15.0 18.20 20.40
FNSR 170915C00016000 C 09/15/17 16.0 16.20 19.80
FNSR 170915C00017000 C 09/15/17 17.0 15.30 18.60
FNSR 170915C00018000 C 09/15/17 18.0 15.40 17.20
FNSR 170915C00019000 C 09/15/17 19.0 14.50 16.80
FNSR 170915C00020000 C 09/15/17 20.0 13.60 15.80
FNSR 170915C00021000 C 09/15/17 21.0 12.70 15.00
FNSR 170915C00022000 C 09/15/17 22.0 11.90 13.70
FNSR 170915C00023000 C 09/15/17 23.0 11.70 12.70
FNSR 170915C00024000 C 09/15/17 24.0 10.90 11.90
FNSR 170915C00025000 C 09/15/17 25.0 10.10 11.10
FNSR 170915C00026000 C 09/15/17 26.0 9.30 10.30
FNSR 170915C00027000 C 09/15/17 27.0 8.60 9.60
FNSR 170915C00028000 C 09/15/17 28.0 8.00 8.90
FNSR 170915C00029000 C 09/15/17 29.0 7.30 8.20
FNSR 170915C00030000 C 09/15/17 30.0 6.70 7.60
FNSR 170915C00031000 C 09/15/17 31.0 6.10 7.00
FNSR 170915C00032000 C 09/15/17 32.0 5.60 6.40
FNSR 170915C00033000 C 09/15/17 33.0 5.10 5.90
FNSR 170915C00034000 C 09/15/17 34.0 4.60 5.40
FNSR 170915C00035000 C 09/15/17 35.0 4.10 4.90
FNSR 170915C00036000 C 09/15/17 36.0 3.70 4.50
FNSR 170915C00037000 C 09/15/17 37.0 3.30 4.10
FNSR 170915C00038000 C 09/15/17 38.0 3.00 3.70
FNSR 170915C00039000 C 09/15/17 39.0 2.65 3.40
FNSR 170915C00040000 C 09/15/17 40.0 2.40 3.10
FNSR 170915C00041000 C 09/15/17 41.0 2.00 2.80
FNSR 170915C00042000 C 09/15/17 42.0 1.85 2.50
FNSR 170915C00043000 C 09/15/17 43.0 1.65 2.30
FNSR 170915C00044000 C 09/15/17 44.0 1.50 2.10
FNSR 170915C00045000 C 09/15/17 45.0 1.40 1.85
FNSR 170915C00046000 C 09/15/17 46.0 1.20 1.65
FNSR 170915C00047000 C 09/15/17 47.0 1.00 1.50
FNSR 170915C00048000 C 09/15/17 48.0 0.90 1.50
FNSR 170915C00049000 C 09/15/17 49.0 0.95 1.25
FNSR 170915P00015000 P 09/15/17 15.0 0.10 0.35
FNSR 170915P00016000 P 09/15/17 16.0 0.15 0.45
FNSR 170915P00017000 P 09/15/17 17.0 0.15 0.50
FNSR 170915P00018000 P 09/15/17 18.0 0.25 0.60
FNSR 170915P00019000 P 09/15/17 19.0 0.35 0.75
FNSR 170915P00020000 P 09/15/17 20.0 0.45 0.80
FNSR 170915P00021000 P 09/15/17 21.0 0.55 1.00
FNSR 170915P00022000 P 09/15/17 22.0 0.75 1.15
FNSR 170915P00023000 P 09/15/17 23.0 0.90 1.30
FNSR 170915P00024000 P 09/15/17 24.0 1.00 1.55
FNSR 170915P00025000 P 09/15/17 25.0 1.30 1.70
FNSR 170915P00026000 P 09/15/17 26.0 1.45 2.00
FNSR 170915P00027000 P 09/15/17 27.0 1.80 2.30
FNSR 170915P00028000 P 09/15/17 28.0 2.10 2.65
FNSR 170915P00029000 P 09/15/17 29.0 2.45 2.95
FNSR 170915P00030000 P 09/15/17 30.0 2.80 3.30
FNSR 170915P00031000 P 09/15/17 31.0 3.10 3.80
FNSR 170915P00032000 P 09/15/17 32.0 3.60 4.20
FNSR 170915P00033000 P 09/15/17 33.0 4.00 4.70
FNSR 170915P00034000 P 09/15/17 34.0 4.60 5.20
FNSR 170915P00035000 P 09/15/17 35.0 5.10 5.70
FNSR 170915P00036000 P 09/15/17 36.0 5.60 6.30
FNSR 170915P00037000 P 09/15/17 37.0 6.20 7.00
FNSR 170915P00038000 P 09/15/17 38.0 7.00 7.60
FNSR 170915P00039000 P 09/15/17 39.0 7.60 8.30
FNSR 170915P00040000 P 09/15/17 40.0 8.20 9.00
FNSR 170915P00041000 P 09/15/17 41.0 8.90 9.70
FNSR 170915P00042000 P 09/15/17 42.0 9.70 10.50
FNSR 170915P00043000 P 09/15/17 43.0 10.40 11.30
FNSR 170915P00044000 P 09/15/17 44.0 11.20 12.10
FNSR 170915P00045000 P 09/15/17 45.0 12.00 12.90
FNSR 170915P00046000 P 09/15/17 46.0 12.80 13.90
FNSR 170915P00047000 P 09/15/17 47.0 13.70 14.70
FNSR 170915P00048000 P 09/15/17 48.0 14.50 15.40
FNSR 170915P00049000 P 09/15/17 49.0 15.40 16.30
FNSR 180119C00015000 C 01/19/18 15.0 17.30 20.30
FNSR 180119C00018000 C 01/19/18 18.0 14.70 17.40
FNSR 180119C00020000 C 01/19/18 20.0 13.10 15.70
FNSR 180119C00023000 C 01/19/18 23.0 12.30 13.40
FNSR 180119C00025000 C 01/19/18 25.0 10.80 11.80
FNSR 180119C00028000 C 01/19/18 28.0 8.80 9.80
FNSR 180119C00030000 C 01/19/18 30.0 7.70 8.40
FNSR 180119C00032000 C 01/19/18 32.0 6.60 7.40
FNSR 180119C00035000 C 01/19/18 35.0 5.20 6.00
FNSR 180119C00037000 C 01/19/18 37.0 4.50 4.80
FNSR 180119C00040000 C 01/19/18 40.0 3.30 4.20
FNSR 180119C00045000 C 01/19/18 45.0 2.00 2.90
FNSR 180119C00050000 C 01/19/18 50.0 1.15 2.00
FNSR 180119P00015000 P 01/19/18 15.0 0.25 0.55
FNSR 180119P00018000 P 01/19/18 18.0 0.55 1.00
FNSR 180119P00020000 P 01/19/18 20.0 0.80 1.35
FNSR 180119P00023000 P 01/19/18 23.0 1.45 2.00
FNSR 180119P00025000 P 01/19/18 25.0 2.00 2.50
FNSR 180119P00028000 P 01/19/18 28.0 2.85 3.50
FNSR 180119P00030000 P 01/19/18 30.0 3.70 4.30
FNSR 180119P00032000 P 01/19/18 32.0 4.60 5.20
FNSR 180119P00035000 P 01/19/18 35.0 6.00 6.80
FNSR 180119P00037000 P 01/19/18 37.0 7.20 8.00
FNSR 180119P00040000 P 01/19/18 40.0 9.20 10.00
FNSR 180119P00045000 P 01/19/18 45.0 12.80 13.70
FNSR 180119P00050000 P 01/19/18 50.0 16.90 17.80
FNSR 190118C00015000 C 01/18/19 15.0 18.30 22.40
FNSR 190118C00018000 C 01/18/19 18.0 15.70 20.20
FNSR 190118C00020000 C 01/18/19 20.0 15.80 17.10
FNSR 190118C00023000 C 01/18/19 23.0 13.80 15.10
FNSR 190118C00025000 C 01/18/19 25.0 12.50 13.60
FNSR 190118C00028000 C 01/18/19 28.0 10.70 12.10
FNSR 190118C00030000 C 01/18/19 30.0 9.70 10.80
FNSR 190118C00032000 C 01/18/19 32.0 8.80 9.80
FNSR 190118C00035000 C 01/18/19 35.0 7.40 8.40
FNSR 190118C00037000 C 01/18/19 37.0 6.70 7.20
FNSR 190118C00040000 C 01/18/19 40.0 5.60 6.60
FNSR 190118C00045000 C 01/18/19 45.0 4.00 5.30
FNSR 190118C00050000 C 01/18/19 50.0 2.95 3.80
FNSR 190118P00015000 P 01/18/19 15.0 0.85 1.30
FNSR 190118P00018000 P 01/18/19 18.0 1.35 1.95
FNSR 190118P00020000 P 01/18/19 20.0 1.90 2.45
FNSR 190118P00023000 P 01/18/19 23.0 2.80 3.10
FNSR 190118P00025000 P 01/18/19 25.0 3.30 3.90
FNSR 190118P00028000 P 01/18/19 28.0 4.50 5.30
FNSR 190118P00030000 P 01/18/19 30.0 5.40 6.20
FNSR 190118P00032000 P 01/18/19 32.0 6.50 7.20
FNSR 190118P00035000 P 01/18/19 35.0 7.90 8.80
FNSR 190118P00037000 P 01/18/19 37.0 9.30 10.00
FNSR 190118P00040000 P 01/18/19 40.0 11.00 12.00
FNSR 190118P00045000 P 01/18/19 45.0 14.40 15.50
FNSR 190118P00050000 P 01/18/19 50.0 18.30 19.30

OPRA data is delayed 15 minutes.