Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Finisar Corp (FNSR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 140419C00015000 C 04/19/14 15.0 12.30 13.20
FNSR 140419C00016000 C 04/19/14 16.0 11.30 12.20
FNSR 140419C00017000 C 04/19/14 17.0 10.30 11.20
FNSR 140419C00018000 C 04/19/14 18.0 9.60 10.20
FNSR 140419C00019000 C 04/19/14 19.0 8.60 9.20
FNSR 140419C00020000 C 04/19/14 20.0 7.60 8.20
FNSR 140419C00021000 C 04/19/14 21.0 6.60 7.20
FNSR 140419C00022000 C 04/19/14 22.0 5.60 6.20
FNSR 140419C00023000 C 04/19/14 23.0 4.70 5.20
FNSR 140419C00024000 C 04/19/14 24.0 3.70 4.00
FNSR 140419C00025000 C 04/19/14 25.0 2.70 2.95
FNSR 140419C00026000 C 04/19/14 26.0 1.80 1.95
FNSR 140419C00027000 C 04/19/14 27.0 0.80 0.95
FNSR 140419C00028000 C 04/19/14 28.0 0.00 0.10
FNSR 140419C00029000 C 04/19/14 29.0 0.00 0.10
FNSR 140419C00030000 C 04/19/14 30.0 0.00 0.05
FNSR 140419C00031000 C 04/19/14 31.0 0.00 0.15
FNSR 140419C00032000 C 04/19/14 32.0 0.00 0.20
FNSR 140419C00033000 C 04/19/14 33.0 0.00 0.20
FNSR 140419C00034000 C 04/19/14 34.0 0.00 0.25
FNSR 140419C00035000 C 04/19/14 35.0 0.00 0.20
FNSR 140419P00015000 P 04/19/14 15.0 0.00 0.15
FNSR 140419P00016000 P 04/19/14 16.0 0.00 0.15
FNSR 140419P00017000 P 04/19/14 17.0 0.00 0.15
FNSR 140419P00018000 P 04/19/14 18.0 0.00 0.20
FNSR 140419P00019000 P 04/19/14 19.0 0.00 0.05
FNSR 140419P00020000 P 04/19/14 20.0 0.00 0.10
FNSR 140419P00021000 P 04/19/14 21.0 0.00 0.15
FNSR 140419P00022000 P 04/19/14 22.0 0.00 0.05
FNSR 140419P00023000 P 04/19/14 23.0 0.00 0.05
FNSR 140419P00024000 P 04/19/14 24.0 0.00 0.10
FNSR 140419P00025000 P 04/19/14 25.0 0.00 0.05
FNSR 140419P00026000 P 04/19/14 26.0 0.00 0.05
FNSR 140419P00027000 P 04/19/14 27.0 0.00 0.05
FNSR 140419P00028000 P 04/19/14 28.0 0.00 0.30
FNSR 140419P00029000 P 04/19/14 29.0 1.05 1.30
FNSR 140419P00030000 P 04/19/14 30.0 2.00 2.30
FNSR 140419P00031000 P 04/19/14 31.0 2.85 3.30
FNSR 140419P00032000 P 04/19/14 32.0 3.80 4.30
FNSR 140419P00033000 P 04/19/14 33.0 4.80 5.30
FNSR 140419P00034000 P 04/19/14 34.0 5.80 6.40
FNSR 140419P00035000 P 04/19/14 35.0 6.80 7.40
FNSR 140517C00018000 C 05/17/14 18.0 9.60 10.20
FNSR 140517C00019000 C 05/17/14 19.0 8.60 9.20
FNSR 140517C00020000 C 05/17/14 20.0 7.60 8.20
FNSR 140517C00021000 C 05/17/14 21.0 6.60 7.20
FNSR 140517C00022000 C 05/17/14 22.0 5.70 6.30
FNSR 140517C00023000 C 05/17/14 23.0 4.80 5.20
FNSR 140517C00024000 C 05/17/14 24.0 3.90 4.20
FNSR 140517C00025000 C 05/17/14 25.0 3.10 3.40
FNSR 140517C00026000 C 05/17/14 26.0 2.30 2.45
FNSR 140517C00027000 C 05/17/14 27.0 1.65 1.75
FNSR 140517C00028000 C 05/17/14 28.0 1.05 1.15
FNSR 140517C00029000 C 05/17/14 29.0 0.65 0.70
FNSR 140517C00030000 C 05/17/14 30.0 0.35 0.45
FNSR 140517C00031000 C 05/17/14 31.0 0.15 0.30
FNSR 140517C00032000 C 05/17/14 32.0 0.10 0.20
FNSR 140517C00033000 C 05/17/14 33.0 0.00 0.15
FNSR 140517C00034000 C 05/17/14 34.0 0.00 0.10
FNSR 140517P00018000 P 05/17/14 18.0 0.00 0.05
FNSR 140517P00019000 P 05/17/14 19.0 0.00 0.10
FNSR 140517P00020000 P 05/17/14 20.0 0.00 0.10
FNSR 140517P00021000 P 05/17/14 21.0 0.00 0.10
FNSR 140517P00022000 P 05/17/14 22.0 0.05 0.15
FNSR 140517P00023000 P 05/17/14 23.0 0.10 0.15
FNSR 140517P00024000 P 05/17/14 24.0 0.15 0.25
FNSR 140517P00025000 P 05/17/14 25.0 0.25 0.35
FNSR 140517P00026000 P 05/17/14 26.0 0.45 0.55
FNSR 140517P00027000 P 05/17/14 27.0 0.80 0.85
FNSR 140517P00028000 P 05/17/14 28.0 1.20 1.30
FNSR 140517P00029000 P 05/17/14 29.0 1.80 1.95
FNSR 140517P00030000 P 05/17/14 30.0 2.40 2.70
FNSR 140517P00031000 P 05/17/14 31.0 3.20 3.50
FNSR 140517P00032000 P 05/17/14 32.0 4.00 4.50
FNSR 140517P00033000 P 05/17/14 33.0 4.90 5.40
FNSR 140517P00034000 P 05/17/14 34.0 5.90 6.50
FNSR 140621C00013000 C 06/21/14 13.0 14.20 15.20
FNSR 140621C00014000 C 06/21/14 14.0 13.30 14.20
FNSR 140621C00015000 C 06/21/14 15.0 12.30 13.20
FNSR 140621C00016000 C 06/21/14 16.0 11.30 12.20
FNSR 140621C00017000 C 06/21/14 17.0 10.40 11.20
FNSR 140621C00018000 C 06/21/14 18.0 9.70 10.20
FNSR 140621C00019000 C 06/21/14 19.0 8.70 9.30
FNSR 140621C00020000 C 06/21/14 20.0 7.80 8.30
FNSR 140621C00021000 C 06/21/14 21.0 6.90 7.40
FNSR 140621C00022000 C 06/21/14 22.0 6.00 6.50
FNSR 140621C00023000 C 06/21/14 23.0 5.20 5.60
FNSR 140621C00024000 C 06/21/14 24.0 4.40 4.80
FNSR 140621C00025000 C 06/21/14 25.0 3.60 3.90
FNSR 140621C00026000 C 06/21/14 26.0 3.00 3.20
FNSR 140621C00027000 C 06/21/14 27.0 2.40 2.55
FNSR 140621C00028000 C 06/21/14 28.0 1.90 2.05
FNSR 140621C00029000 C 06/21/14 29.0 1.45 1.60
FNSR 140621C00030000 C 06/21/14 30.0 1.10 1.25
FNSR 140621C00031000 C 06/21/14 31.0 0.80 0.95
FNSR 140621C00032000 C 06/21/14 32.0 0.60 0.75
FNSR 140621C00033000 C 06/21/14 33.0 0.40 0.55
FNSR 140621C00034000 C 06/21/14 34.0 0.25 0.40
FNSR 140621C00035000 C 06/21/14 35.0 0.20 0.30
FNSR 140621C00036000 C 06/21/14 36.0 0.05 0.30
FNSR 140621C00037000 C 06/21/14 37.0 0.05 0.25
FNSR 140621C00038000 C 06/21/14 38.0 0.05 0.20
FNSR 140621C00039000 C 06/21/14 39.0 0.00 0.20
FNSR 140621C00040000 C 06/21/14 40.0 0.00 0.15
FNSR 140621P00013000 P 06/21/14 13.0 0.00 0.05
FNSR 140621P00014000 P 06/21/14 14.0 0.00 0.05
FNSR 140621P00015000 P 06/21/14 15.0 0.00 0.10
FNSR 140621P00016000 P 06/21/14 16.0 0.05 0.10
FNSR 140621P00017000 P 06/21/14 17.0 0.00 0.15
FNSR 140621P00018000 P 06/21/14 18.0 0.05 0.20
FNSR 140621P00019000 P 06/21/14 19.0 0.05 0.25
FNSR 140621P00020000 P 06/21/14 20.0 0.10 0.30
FNSR 140621P00021000 P 06/21/14 21.0 0.20 0.35
FNSR 140621P00022000 P 06/21/14 22.0 0.30 0.45
FNSR 140621P00023000 P 06/21/14 23.0 0.45 0.60
FNSR 140621P00024000 P 06/21/14 24.0 0.65 0.75
FNSR 140621P00025000 P 06/21/14 25.0 0.90 1.00
FNSR 140621P00026000 P 06/21/14 26.0 1.20 1.30
FNSR 140621P00027000 P 06/21/14 27.0 1.60 1.70
FNSR 140621P00028000 P 06/21/14 28.0 2.10 2.20
FNSR 140621P00029000 P 06/21/14 29.0 2.60 2.75
FNSR 140621P00030000 P 06/21/14 30.0 3.20 3.40
FNSR 140621P00031000 P 06/21/14 31.0 3.90 4.20
FNSR 140621P00032000 P 06/21/14 32.0 4.50 5.00
FNSR 140621P00033000 P 06/21/14 33.0 5.40 5.80
FNSR 140621P00034000 P 06/21/14 34.0 6.20 6.70
FNSR 140621P00035000 P 06/21/14 35.0 7.20 7.60
FNSR 140621P00036000 P 06/21/14 36.0 8.00 8.60
FNSR 140621P00037000 P 06/21/14 37.0 9.00 9.60
FNSR 140621P00038000 P 06/21/14 38.0 9.90 10.50
FNSR 140621P00039000 P 06/21/14 39.0 10.90 11.80
FNSR 140621P00040000 P 06/21/14 40.0 11.90 12.80
FNSR 140920C00013000 C 09/20/14 13.0 14.20 15.30
FNSR 140920C00014000 C 09/20/14 14.0 13.40 14.30
FNSR 140920C00015000 C 09/20/14 15.0 12.40 13.30
FNSR 140920C00016000 C 09/20/14 16.0 11.50 12.40
FNSR 140920C00017000 C 09/20/14 17.0 10.60 11.40
FNSR 140920C00018000 C 09/20/14 18.0 9.90 10.50
FNSR 140920C00019000 C 09/20/14 19.0 9.10 9.60
FNSR 140920C00020000 C 09/20/14 20.0 8.30 8.80
FNSR 140920C00021000 C 09/20/14 21.0 7.50 7.90
FNSR 140920C00022000 C 09/20/14 22.0 6.70 7.10
FNSR 140920C00023000 C 09/20/14 23.0 5.90 6.40
FNSR 140920C00024000 C 09/20/14 24.0 5.30 5.50
FNSR 140920C00025000 C 09/20/14 25.0 4.60 4.90
FNSR 140920C00026000 C 09/20/14 26.0 4.00 4.30
FNSR 140920C00027000 C 09/20/14 27.0 3.50 3.80
FNSR 140920C00028000 C 09/20/14 28.0 3.00 3.20
FNSR 140920C00029000 C 09/20/14 29.0 2.60 2.75
FNSR 140920C00030000 C 09/20/14 30.0 2.15 2.35
FNSR 140920C00031000 C 09/20/14 31.0 1.80 2.00
FNSR 140920C00032000 C 09/20/14 32.0 1.50 1.70
FNSR 140920C00033000 C 09/20/14 33.0 1.25 1.45
FNSR 140920C00034000 C 09/20/14 34.0 1.00 1.20
FNSR 140920C00035000 C 09/20/14 35.0 0.85 1.00
FNSR 140920C00036000 C 09/20/14 36.0 0.70 0.85
FNSR 140920C00037000 C 09/20/14 37.0 0.50 0.70
FNSR 140920C00038000 C 09/20/14 38.0 0.40 0.60
FNSR 140920C00039000 C 09/20/14 39.0 0.30 0.50
FNSR 140920C00040000 C 09/20/14 40.0 0.20 0.40
FNSR 140920P00013000 P 09/20/14 13.0 0.00 0.15
FNSR 140920P00014000 P 09/20/14 14.0 0.05 0.15
FNSR 140920P00015000 P 09/20/14 15.0 0.05 0.25
FNSR 140920P00016000 P 09/20/14 16.0 0.15 0.30
FNSR 140920P00017000 P 09/20/14 17.0 0.20 0.40
FNSR 140920P00018000 P 09/20/14 18.0 0.30 0.50
FNSR 140920P00019000 P 09/20/14 19.0 0.40 0.60
FNSR 140920P00020000 P 09/20/14 20.0 0.55 0.75
FNSR 140920P00021000 P 09/20/14 21.0 0.70 0.90
FNSR 140920P00022000 P 09/20/14 22.0 0.95 1.15
FNSR 140920P00023000 P 09/20/14 23.0 1.15 1.35
FNSR 140920P00024000 P 09/20/14 24.0 1.45 1.65
FNSR 140920P00025000 P 09/20/14 25.0 1.80 2.00
FNSR 140920P00026000 P 09/20/14 26.0 2.15 2.35
FNSR 140920P00027000 P 09/20/14 27.0 2.65 2.80
FNSR 140920P00028000 P 09/20/14 28.0 3.10 3.30
FNSR 140920P00029000 P 09/20/14 29.0 3.70 3.90
FNSR 140920P00030000 P 09/20/14 30.0 4.20 4.50
FNSR 140920P00031000 P 09/20/14 31.0 4.90 5.20
FNSR 140920P00032000 P 09/20/14 32.0 5.60 5.80
FNSR 140920P00033000 P 09/20/14 33.0 6.40 6.80
FNSR 140920P00034000 P 09/20/14 34.0 7.00 7.50
FNSR 140920P00035000 P 09/20/14 35.0 7.80 8.30
FNSR 140920P00036000 P 09/20/14 36.0 8.60 9.20
FNSR 140920P00037000 P 09/20/14 37.0 9.40 10.00
FNSR 140920P00038000 P 09/20/14 38.0 10.30 10.90
FNSR 140920P00039000 P 09/20/14 39.0 11.20 11.70
FNSR 140920P00040000 P 09/20/14 40.0 12.20 12.70
FNSR 150117C00003000 C 01/17/15 3.0 22.80 25.20
FNSR 150117C00005000 C 01/17/15 5.0 20.80 23.20
FNSR 150117C00008000 C 01/17/15 8.0 18.10 20.20
FNSR 150117C00010000 C 01/17/15 10.0 16.10 18.30
FNSR 150117C00012000 C 01/17/15 12.0 14.20 16.30
FNSR 150117C00015000 C 01/17/15 15.0 11.50 13.60
FNSR 150117C00017000 C 01/17/15 17.0 11.30 11.80
FNSR 150117C00020000 C 01/17/15 20.0 8.80 9.40
FNSR 150117C00022000 C 01/17/15 22.0 7.40 7.90
FNSR 150117C00025000 C 01/17/15 25.0 5.50 5.90
FNSR 150117C00030000 C 01/17/15 30.0 3.10 3.40
FNSR 150117C00035000 C 01/17/15 35.0 1.55 1.85
FNSR 150117C00040000 C 01/17/15 40.0 0.70 0.95
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 0.10
FNSR 150117P00010000 P 01/17/15 10.0 0.05 0.15
FNSR 150117P00012000 P 01/17/15 12.0 0.05 0.25
FNSR 150117P00015000 P 01/17/15 15.0 0.25 0.50
FNSR 150117P00017000 P 01/17/15 17.0 0.50 0.75
FNSR 150117P00020000 P 01/17/15 20.0 1.10 1.35
FNSR 150117P00022000 P 01/17/15 22.0 1.60 1.85
FNSR 150117P00025000 P 01/17/15 25.0 2.70 2.95
FNSR 150117P00030000 P 01/17/15 30.0 5.20 5.50
FNSR 150117P00035000 P 01/17/15 35.0 8.50 9.10
FNSR 150117P00040000 P 01/17/15 40.0 12.60 13.20
FNSR 160115C00013000 C 01/15/16 13.0 14.90 16.40
FNSR 160115C00015000 C 01/15/16 15.0 13.90 14.50
FNSR 160115C00018000 C 01/15/16 18.0 11.70 12.30
FNSR 160115C00020000 C 01/15/16 20.0 10.40 11.00
FNSR 160115C00022000 C 01/15/16 22.0 9.20 9.70
FNSR 160115C00025000 C 01/15/16 25.0 7.50 8.20
FNSR 160115C00027000 C 01/15/16 27.0 6.60 7.10
FNSR 160115C00030000 C 01/15/16 30.0 5.30 5.80
FNSR 160115C00032000 C 01/15/16 32.0 4.60 5.10
FNSR 160115C00035000 C 01/15/16 35.0 3.60 4.20
FNSR 160115C00040000 C 01/15/16 40.0 2.35 2.95
FNSR 160115P00013000 P 01/15/16 13.0 0.65 0.95
FNSR 160115P00015000 P 01/15/16 15.0 1.05 1.40
FNSR 160115P00018000 P 01/15/16 18.0 1.85 2.20
FNSR 160115P00020000 P 01/15/16 20.0 2.55 2.90
FNSR 160115P00022000 P 01/15/16 22.0 3.20 3.70
FNSR 160115P00025000 P 01/15/16 25.0 4.60 5.00
FNSR 160115P00027000 P 01/15/16 27.0 5.60 6.00
FNSR 160115P00030000 P 01/15/16 30.0 7.30 7.80
FNSR 160115P00032000 P 01/15/16 32.0 8.60 9.10
FNSR 160115P00035000 P 01/15/16 35.0 10.60 11.20
FNSR 160115P00040000 P 01/15/16 40.0 14.30 14.90

OPRA data is delayed 15 minutes.