Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Finisar Corp (FNSR)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 180216C00015000 C Feb 16, 2018 15.0 4.10 5.00
FNSR 180216C00016000 C Feb 16, 2018 16.0 3.50 3.90
FNSR 180216C00017000 C Feb 16, 2018 17.0 2.55 2.80
FNSR 180216C00018000 C Feb 16, 2018 18.0 1.75 1.95
FNSR 180216C00019000 C Feb 16, 2018 19.0 1.20 1.30
FNSR 180216C00020000 C Feb 16, 2018 20.0 0.70 0.80
FNSR 180216C00021000 C Feb 16, 2018 21.0 0.35 0.45
FNSR 180216C00022000 C Feb 16, 2018 22.0 0.15 0.25
FNSR 180216C00023000 C Feb 16, 2018 23.0 0.05 0.15
FNSR 180216C00024000 C Feb 16, 2018 24.0 0.05 0.10
FNSR 180216C00025000 C Feb 16, 2018 25.0 0.00 0.10
FNSR 180216C00026000 C Feb 16, 2018 26.0 0.00 0.10
FNSR 180216C00027000 C Feb 16, 2018 27.0 0.00 0.05
FNSR 180216C00028000 C Feb 16, 2018 28.0 0.00 0.10
FNSR 180216C00029000 C Feb 16, 2018 29.0 0.00 0.05
FNSR 180216C00030000 C Feb 16, 2018 30.0 0.00 0.05
FNSR 180216C00031000 C Feb 16, 2018 31.0 0.00 0.10
FNSR 180216C00032000 C Feb 16, 2018 32.0 0.00 0.05
FNSR 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
FNSR 180216P00016000 P Feb 16, 2018 16.0 0.00 0.10
FNSR 180216P00017000 P Feb 16, 2018 17.0 0.10 0.20
FNSR 180216P00018000 P Feb 16, 2018 18.0 0.35 0.40
FNSR 180216P00019000 P Feb 16, 2018 19.0 0.65 0.75
FNSR 180216P00020000 P Feb 16, 2018 20.0 1.15 1.25
FNSR 180216P00021000 P Feb 16, 2018 21.0 1.80 1.95
FNSR 180216P00022000 P Feb 16, 2018 22.0 2.60 2.70
FNSR 180216P00023000 P Feb 16, 2018 23.0 3.50 3.80
FNSR 180216P00024000 P Feb 16, 2018 24.0 4.40 4.90
FNSR 180216P00025000 P Feb 16, 2018 25.0 5.40 6.20
FNSR 180216P00026000 P Feb 16, 2018 26.0 6.20 7.20
FNSR 180216P00027000 P Feb 16, 2018 27.0 7.30 8.50
FNSR 180216P00028000 P Feb 16, 2018 28.0 8.30 9.20
FNSR 180216P00029000 P Feb 16, 2018 29.0 8.90 10.70
FNSR 180216P00030000 P Feb 16, 2018 30.0 10.30 11.50
FNSR 180216P00031000 P Feb 16, 2018 31.0 11.20 12.10
FNSR 180216P00032000 P Feb 16, 2018 32.0 12.20 13.60
FNSR 180316C00011000 C Mar 16, 2018 11.0 8.20 9.00
FNSR 180316C00012000 C Mar 16, 2018 12.0 7.20 8.30
FNSR 180316C00013000 C Mar 16, 2018 13.0 5.90 7.40
FNSR 180316C00014000 C Mar 16, 2018 14.0 5.40 6.00
FNSR 180316C00015000 C Mar 16, 2018 15.0 4.60 5.10
FNSR 180316C00016000 C Mar 16, 2018 16.0 3.80 4.10
FNSR 180316C00017000 C Mar 16, 2018 17.0 2.95 3.30
FNSR 180316C00018000 C Mar 16, 2018 18.0 2.40 2.55
FNSR 180316C00019000 C Mar 16, 2018 19.0 1.80 2.00
FNSR 180316C00020000 C Mar 16, 2018 20.0 1.40 1.45
FNSR 180316C00021000 C Mar 16, 2018 21.0 1.00 1.10
FNSR 180316C00022000 C Mar 16, 2018 22.0 0.65 0.85
FNSR 180316C00023000 C Mar 16, 2018 23.0 0.45 0.55
FNSR 180316C00024000 C Mar 16, 2018 24.0 0.30 0.45
FNSR 180316C00025000 C Mar 16, 2018 25.0 0.20 0.30
FNSR 180316C00026000 C Mar 16, 2018 26.0 0.15 0.20
FNSR 180316C00027000 C Mar 16, 2018 27.0 0.05 0.20
FNSR 180316C00028000 C Mar 16, 2018 28.0 0.05 0.15
FNSR 180316C00029000 C Mar 16, 2018 29.0 0.00 0.10
FNSR 180316C00030000 C Mar 16, 2018 30.0 0.00 0.15
FNSR 180316C00031000 C Mar 16, 2018 31.0 0.00 0.05
FNSR 180316C00032000 C Mar 16, 2018 32.0 0.00 0.10
FNSR 180316C00033000 C Mar 16, 2018 33.0 0.00 0.10
FNSR 180316C00034000 C Mar 16, 2018 34.0 0.00 0.10
FNSR 180316C00035000 C Mar 16, 2018 35.0 0.00 0.05
FNSR 180316C00036000 C Mar 16, 2018 36.0 0.00 0.05
FNSR 180316C00037000 C Mar 16, 2018 37.0 0.00 0.10
FNSR 180316C00038000 C Mar 16, 2018 38.0 0.00 0.05
FNSR 180316C00039000 C Mar 16, 2018 39.0 0.00 0.05
FNSR 180316C00040000 C Mar 16, 2018 40.0 0.00 0.05
FNSR 180316C00041000 C Mar 16, 2018 41.0 0.00 0.05
FNSR 180316C00042000 C Mar 16, 2018 42.0 0.00 0.10
FNSR 180316P00011000 P Mar 16, 2018 11.0 0.00 0.10
FNSR 180316P00012000 P Mar 16, 2018 12.0 0.00 0.10
FNSR 180316P00013000 P Mar 16, 2018 13.0 0.00 0.10
FNSR 180316P00014000 P Mar 16, 2018 14.0 0.05 0.20
FNSR 180316P00015000 P Mar 16, 2018 15.0 0.15 0.20
FNSR 180316P00016000 P Mar 16, 2018 16.0 0.35 0.45
FNSR 180316P00017000 P Mar 16, 2018 17.0 0.55 0.70
FNSR 180316P00018000 P Mar 16, 2018 18.0 0.90 1.05
FNSR 180316P00019000 P Mar 16, 2018 19.0 1.30 1.45
FNSR 180316P00020000 P Mar 16, 2018 20.0 1.80 1.95
FNSR 180316P00021000 P Mar 16, 2018 21.0 2.40 2.60
FNSR 180316P00022000 P Mar 16, 2018 22.0 3.10 3.30
FNSR 180316P00023000 P Mar 16, 2018 23.0 3.90 4.00
FNSR 180316P00024000 P Mar 16, 2018 24.0 4.70 5.00
FNSR 180316P00025000 P Mar 16, 2018 25.0 5.60 6.00
FNSR 180316P00026000 P Mar 16, 2018 26.0 6.50 7.20
FNSR 180316P00027000 P Mar 16, 2018 27.0 7.40 8.20
FNSR 180316P00028000 P Mar 16, 2018 28.0 8.40 9.30
FNSR 180316P00029000 P Mar 16, 2018 29.0 9.20 10.60
FNSR 180316P00030000 P Mar 16, 2018 30.0 10.00 11.30
FNSR 180316P00031000 P Mar 16, 2018 31.0 11.10 12.30
FNSR 180316P00032000 P Mar 16, 2018 32.0 12.20 13.10
FNSR 180316P00033000 P Mar 16, 2018 33.0 13.30 14.40
FNSR 180316P00034000 P Mar 16, 2018 34.0 14.20 15.10
FNSR 180316P00035000 P Mar 16, 2018 35.0 15.30 16.40
FNSR 180316P00036000 P Mar 16, 2018 36.0 16.20 17.30
FNSR 180316P00037000 P Mar 16, 2018 37.0 16.80 18.40
FNSR 180316P00038000 P Mar 16, 2018 38.0 18.10 19.30
FNSR 180316P00039000 P Mar 16, 2018 39.0 19.30 20.50
FNSR 180316P00040000 P Mar 16, 2018 40.0 19.80 21.40
FNSR 180316P00041000 P Mar 16, 2018 41.0 21.30 22.10
FNSR 180316P00042000 P Mar 16, 2018 42.0 22.10 23.10
FNSR 180615C00009000 C Jun 15, 2018 9.0 9.60 11.40
FNSR 180615C00010000 C Jun 15, 2018 10.0 8.60 10.30
FNSR 180615C00011000 C Jun 15, 2018 11.0 7.80 9.70
FNSR 180615C00012000 C Jun 15, 2018 12.0 6.80 8.40
FNSR 180615C00013000 C Jun 15, 2018 13.0 6.40 7.60
FNSR 180615C00014000 C Jun 15, 2018 14.0 5.80 6.30
FNSR 180615C00015000 C Jun 15, 2018 15.0 5.00 5.50
FNSR 180615C00016000 C Jun 15, 2018 16.0 4.30 4.70
FNSR 180615C00017000 C Jun 15, 2018 17.0 3.90 4.10
FNSR 180615C00018000 C Jun 15, 2018 18.0 3.10 3.50
FNSR 180615C00019000 C Jun 15, 2018 19.0 2.75 2.90
FNSR 180615C00020000 C Jun 15, 2018 20.0 2.25 2.40
FNSR 180615C00021000 C Jun 15, 2018 21.0 1.80 2.00
FNSR 180615C00022000 C Jun 15, 2018 22.0 1.55 1.70
FNSR 180615C00023000 C Jun 15, 2018 23.0 1.20 1.35
FNSR 180615C00024000 C Jun 15, 2018 24.0 0.95 1.15
FNSR 180615C00025000 C Jun 15, 2018 25.0 0.80 0.95
FNSR 180615C00026000 C Jun 15, 2018 26.0 0.60 0.75
FNSR 180615C00027000 C Jun 15, 2018 27.0 0.50 0.65
FNSR 180615C00028000 C Jun 15, 2018 28.0 0.40 0.55
FNSR 180615C00029000 C Jun 15, 2018 29.0 0.30 0.45
FNSR 180615C00030000 C Jun 15, 2018 30.0 0.25 0.40
FNSR 180615C00031000 C Jun 15, 2018 31.0 0.20 0.40
FNSR 180615C00032000 C Jun 15, 2018 32.0 0.15 0.30
FNSR 180615C00033000 C Jun 15, 2018 33.0 0.10 0.25
FNSR 180615C00034000 C Jun 15, 2018 34.0 0.10 0.20
FNSR 180615C00035000 C Jun 15, 2018 35.0 0.00 0.15
FNSR 180615C00036000 C Jun 15, 2018 36.0 0.00 0.15
FNSR 180615C00037000 C Jun 15, 2018 37.0 0.00 0.15
FNSR 180615C00038000 C Jun 15, 2018 38.0 0.00 0.10
FNSR 180615P00009000 P Jun 15, 2018 9.0 0.00 0.10
FNSR 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
FNSR 180615P00011000 P Jun 15, 2018 11.0 0.00 0.15
FNSR 180615P00012000 P Jun 15, 2018 12.0 0.10 0.25
FNSR 180615P00013000 P Jun 15, 2018 13.0 0.25 0.40
FNSR 180615P00014000 P Jun 15, 2018 14.0 0.40 0.55
FNSR 180615P00015000 P Jun 15, 2018 15.0 0.60 0.75
FNSR 180615P00016000 P Jun 15, 2018 16.0 0.85 1.05
FNSR 180615P00017000 P Jun 15, 2018 17.0 1.25 1.40
FNSR 180615P00018000 P Jun 15, 2018 18.0 1.55 1.85
FNSR 180615P00019000 P Jun 15, 2018 19.0 2.10 2.25
FNSR 180615P00020000 P Jun 15, 2018 20.0 2.60 2.85
FNSR 180615P00021000 P Jun 15, 2018 21.0 3.10 3.50
FNSR 180615P00022000 P Jun 15, 2018 22.0 3.80 4.20
FNSR 180615P00023000 P Jun 15, 2018 23.0 4.50 4.90
FNSR 180615P00024000 P Jun 15, 2018 24.0 5.30 5.60
FNSR 180615P00025000 P Jun 15, 2018 25.0 6.10 6.40
FNSR 180615P00026000 P Jun 15, 2018 26.0 6.90 7.20
FNSR 180615P00027000 P Jun 15, 2018 27.0 7.80 8.20
FNSR 180615P00028000 P Jun 15, 2018 28.0 8.70 9.10
FNSR 180615P00029000 P Jun 15, 2018 29.0 9.60 10.00
FNSR 180615P00030000 P Jun 15, 2018 30.0 10.50 12.00
FNSR 180615P00031000 P Jun 15, 2018 31.0 11.00 12.90
FNSR 180615P00032000 P Jun 15, 2018 32.0 12.40 13.20
FNSR 180615P00033000 P Jun 15, 2018 33.0 13.30 14.80
FNSR 180615P00034000 P Jun 15, 2018 34.0 14.30 15.90
FNSR 180615P00035000 P Jun 15, 2018 35.0 15.10 16.50
FNSR 180615P00036000 P Jun 15, 2018 36.0 16.30 17.40
FNSR 180615P00037000 P Jun 15, 2018 37.0 17.10 18.40
FNSR 180615P00038000 P Jun 15, 2018 38.0 18.00 19.20
FNSR 180921C00013000 C Sep 21, 2018 13.0 6.90 7.60
FNSR 180921C00014000 C Sep 21, 2018 14.0 6.20 6.90
FNSR 180921C00015000 C Sep 21, 2018 15.0 5.50 6.00
FNSR 180921C00016000 C Sep 21, 2018 16.0 5.00 5.50
FNSR 180921C00017000 C Sep 21, 2018 17.0 4.50 4.80
FNSR 180921C00018000 C Sep 21, 2018 18.0 4.00 4.20
FNSR 180921C00019000 C Sep 21, 2018 19.0 3.40 3.70
FNSR 180921C00020000 C Sep 21, 2018 20.0 3.00 3.20
FNSR 180921C00021000 C Sep 21, 2018 21.0 2.50 2.85
FNSR 180921C00022000 C Sep 21, 2018 22.0 2.20 2.55
FNSR 180921C00023000 C Sep 21, 2018 23.0 1.90 2.10
FNSR 180921C00024000 C Sep 21, 2018 24.0 1.65 1.90
FNSR 180921C00025000 C Sep 21, 2018 25.0 1.35 1.60
FNSR 180921C00026000 C Sep 21, 2018 26.0 1.20 1.55
FNSR 180921C00027000 C Sep 21, 2018 27.0 1.00 1.35
FNSR 180921C00028000 C Sep 21, 2018 28.0 0.90 1.15
FNSR 180921C00029000 C Sep 21, 2018 29.0 0.70 0.90
FNSR 180921P00013000 P Sep 21, 2018 13.0 0.55 0.70
FNSR 180921P00014000 P Sep 21, 2018 14.0 0.80 1.00
FNSR 180921P00015000 P Sep 21, 2018 15.0 1.10 1.20
FNSR 180921P00016000 P Sep 21, 2018 16.0 1.40 1.55
FNSR 180921P00017000 P Sep 21, 2018 17.0 1.80 2.00
FNSR 180921P00018000 P Sep 21, 2018 18.0 2.25 2.45
FNSR 180921P00019000 P Sep 21, 2018 19.0 2.60 3.00
FNSR 180921P00020000 P Sep 21, 2018 20.0 3.30 3.50
FNSR 180921P00021000 P Sep 21, 2018 21.0 3.90 4.10
FNSR 180921P00022000 P Sep 21, 2018 22.0 4.50 4.70
FNSR 180921P00023000 P Sep 21, 2018 23.0 5.10 5.50
FNSR 180921P00024000 P Sep 21, 2018 24.0 5.90 6.20
FNSR 180921P00025000 P Sep 21, 2018 25.0 6.60 7.00
FNSR 180921P00026000 P Sep 21, 2018 26.0 7.40 7.70
FNSR 180921P00027000 P Sep 21, 2018 27.0 8.30 8.70
FNSR 180921P00028000 P Sep 21, 2018 28.0 9.00 9.50
FNSR 180921P00029000 P Sep 21, 2018 29.0 9.90 10.40
FNSR 190118C00008000 C Jan 18, 2019 8.0 10.00 13.80
FNSR 190118C00010000 C Jan 18, 2019 10.0 9.60 11.20
FNSR 190118C00013000 C Jan 18, 2019 13.0 7.20 8.00
FNSR 190118C00015000 C Jan 18, 2019 15.0 6.20 6.80
FNSR 190118C00018000 C Jan 18, 2019 18.0 4.50 5.60
FNSR 190118C00020000 C Jan 18, 2019 20.0 3.70 4.20
FNSR 190118C00023000 C Jan 18, 2019 23.0 2.55 3.10
FNSR 190118C00025000 C Jan 18, 2019 25.0 2.20 2.70
FNSR 190118C00028000 C Jan 18, 2019 28.0 1.40 1.95
FNSR 190118C00030000 C Jan 18, 2019 30.0 1.20 1.45
FNSR 190118C00032000 C Jan 18, 2019 32.0 0.90 1.15
FNSR 190118C00035000 C Jan 18, 2019 35.0 0.60 0.80
FNSR 190118C00037000 C Jan 18, 2019 37.0 0.45 0.70
FNSR 190118C00040000 C Jan 18, 2019 40.0 0.35 0.85
FNSR 190118C00045000 C Jan 18, 2019 45.0 0.25 0.35
FNSR 190118C00050000 C Jan 18, 2019 50.0 0.10 0.25
FNSR 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
FNSR 190118P00010000 P Jan 18, 2019 10.0 0.25 0.40
FNSR 190118P00013000 P Jan 18, 2019 13.0 0.85 1.00
FNSR 190118P00015000 P Jan 18, 2019 15.0 1.45 1.65
FNSR 190118P00018000 P Jan 18, 2019 18.0 2.75 3.30
FNSR 190118P00020000 P Jan 18, 2019 20.0 3.80 4.20
FNSR 190118P00023000 P Jan 18, 2019 23.0 5.70 6.80
FNSR 190118P00025000 P Jan 18, 2019 25.0 7.10 7.50
FNSR 190118P00028000 P Jan 18, 2019 28.0 9.50 10.00
FNSR 190118P00030000 P Jan 18, 2019 30.0 10.70 11.80
FNSR 190118P00032000 P Jan 18, 2019 32.0 12.90 13.60
FNSR 190118P00035000 P Jan 18, 2019 35.0 15.30 16.20
FNSR 190118P00037000 P Jan 18, 2019 37.0 17.10 20.00
FNSR 190118P00040000 P Jan 18, 2019 40.0 20.00 23.00
FNSR 190118P00045000 P Jan 18, 2019 45.0 23.30 28.00
FNSR 190118P00050000 P Jan 18, 2019 50.0 28.70 33.00
FNSR 200117C00003000 C Jan 17, 2020 3.0 14.30 18.50
FNSR 200117C00005000 C Jan 17, 2020 5.0 12.50 17.20
FNSR 200117C00008000 C Jan 17, 2020 8.0 10.10 14.30
FNSR 200117C00010000 C Jan 17, 2020 10.0 8.80 12.80
FNSR 200117C00013000 C Jan 17, 2020 13.0 8.40 11.20
FNSR 200117C00015000 C Jan 17, 2020 15.0 7.50 8.20
FNSR 200117C00017000 C Jan 17, 2020 17.0 6.40 7.10
FNSR 200117C00020000 C Jan 17, 2020 20.0 5.20 5.80
FNSR 200117C00022000 C Jan 17, 2020 22.0 4.40 5.50
FNSR 200117C00025000 C Jan 17, 2020 25.0 3.70 4.20
FNSR 200117C00027000 C Jan 17, 2020 27.0 3.10 4.90
FNSR 200117C00030000 C Jan 17, 2020 30.0 2.50 3.40
FNSR 200117C00035000 C Jan 17, 2020 35.0 1.75 2.20
FNSR 200117P00003000 P Jan 17, 2020 3.0 0.00 0.25
FNSR 200117P00005000 P Jan 17, 2020 5.0 0.00 0.30
FNSR 200117P00008000 P Jan 17, 2020 8.0 0.35 0.70
FNSR 200117P00010000 P Jan 17, 2020 10.0 0.75 1.00
FNSR 200117P00013000 P Jan 17, 2020 13.0 1.50 1.75
FNSR 200117P00015000 P Jan 17, 2020 15.0 2.25 2.90
FNSR 200117P00017000 P Jan 17, 2020 17.0 3.30 3.80
FNSR 200117P00020000 P Jan 17, 2020 20.0 5.00 5.30
FNSR 200117P00022000 P Jan 17, 2020 22.0 6.10 7.20
FNSR 200117P00025000 P Jan 17, 2020 25.0 8.00 8.80
FNSR 200117P00027000 P Jan 17, 2020 27.0 9.10 10.60
FNSR 200117P00030000 P Jan 17, 2020 30.0 11.20 13.20
FNSR 200117P00035000 P Jan 17, 2020 35.0 15.40 17.70
OPRA data is delayed 15 minutes.