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 (2015-06-05)Premium Content

Finisar Corp (FNSR)
As of Jul 7 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 150717C00012000 C 07/17/15 12.0 5.40 6.10
FNSR 150717C00013000 C 07/17/15 13.0 4.40 5.10
FNSR 150717C00014000 C 07/17/15 14.0 3.50 4.10
FNSR 150717C00015000 C 07/17/15 15.0 2.50 3.10
FNSR 150717C00016000 C 07/17/15 16.0 1.50 2.05
FNSR 150717C00017000 C 07/17/15 17.0 0.70 1.15
FNSR 150717C00018000 C 07/17/15 18.0 0.35 0.45
FNSR 150717C00019000 C 07/17/15 19.0 0.05 0.15
FNSR 150717C00020000 C 07/17/15 20.0 0.00 0.10
FNSR 150717C00021000 C 07/17/15 21.0 0.00 0.15
FNSR 150717C00022000 C 07/17/15 22.0 0.00 0.05
FNSR 150717C00023000 C 07/17/15 23.0 0.00 0.05
FNSR 150717C00024000 C 07/17/15 24.0 0.00 0.05
FNSR 150717C00025000 C 07/17/15 25.0 0.00 0.10
FNSR 150717C00026000 C 07/17/15 26.0 0.00 0.10
FNSR 150717C00027000 C 07/17/15 27.0 0.00 0.10
FNSR 150717C00028000 C 07/17/15 28.0 0.00 0.10
FNSR 150717C00029000 C 07/17/15 29.0 0.00 0.10
FNSR 150717C00030000 C 07/17/15 30.0 0.00 0.10
FNSR 150717P00012000 P 07/17/15 12.0 0.00 0.10
FNSR 150717P00013000 P 07/17/15 13.0 0.00 0.10
FNSR 150717P00014000 P 07/17/15 14.0 0.00 0.10
FNSR 150717P00015000 P 07/17/15 15.0 0.00 0.10
FNSR 150717P00016000 P 07/17/15 16.0 0.00 0.15
FNSR 150717P00017000 P 07/17/15 17.0 0.05 0.15
FNSR 150717P00018000 P 07/17/15 18.0 0.40 0.55
FNSR 150717P00019000 P 07/17/15 19.0 1.05 1.60
FNSR 150717P00020000 P 07/17/15 20.0 1.95 2.55
FNSR 150717P00021000 P 07/17/15 21.0 2.95 3.60
FNSR 150717P00022000 P 07/17/15 22.0 3.90 4.60
FNSR 150717P00023000 P 07/17/15 23.0 4.90 5.60
FNSR 150717P00024000 P 07/17/15 24.0 5.90 6.60
FNSR 150717P00025000 P 07/17/15 25.0 6.90 7.60
FNSR 150717P00026000 P 07/17/15 26.0 7.90 8.60
FNSR 150717P00027000 P 07/17/15 27.0 8.90 9.70
FNSR 150717P00028000 P 07/17/15 28.0 9.80 10.60
FNSR 150717P00029000 P 07/17/15 29.0 10.70 11.70
FNSR 150717P00030000 P 07/17/15 30.0 11.70 12.60
FNSR 150821C00012000 C 08/21/15 12.0 5.50 6.10
FNSR 150821C00013000 C 08/21/15 13.0 4.50 5.10
FNSR 150821C00014000 C 08/21/15 14.0 3.50 4.20
FNSR 150821C00015000 C 08/21/15 15.0 2.60 3.20
FNSR 150821C00016000 C 08/21/15 16.0 2.00 2.30
FNSR 150821C00017000 C 08/21/15 17.0 1.30 1.50
FNSR 150821C00018000 C 08/21/15 18.0 0.75 0.90
FNSR 150821C00019000 C 08/21/15 19.0 0.35 0.50
FNSR 150821C00020000 C 08/21/15 20.0 0.20 0.25
FNSR 150821C00021000 C 08/21/15 21.0 0.05 0.15
FNSR 150821C00022000 C 08/21/15 22.0 0.00 0.10
FNSR 150821C00023000 C 08/21/15 23.0 0.00 0.10
FNSR 150821C00024000 C 08/21/15 24.0 0.00 0.05
FNSR 150821C00025000 C 08/21/15 25.0 0.00 0.05
FNSR 150821C00026000 C 08/21/15 26.0 0.00 0.05
FNSR 150821C00027000 C 08/21/15 27.0 0.00 0.05
FNSR 150821C00028000 C 08/21/15 28.0 0.00 0.05
FNSR 150821C00029000 C 08/21/15 29.0 0.00 0.05
FNSR 150821C00030000 C 08/21/15 30.0 0.00 0.05
FNSR 150821C00031000 C 08/21/15 31.0 0.00 0.05
FNSR 150821P00012000 P 08/21/15 12.0 0.00 0.05
FNSR 150821P00013000 P 08/21/15 13.0 0.00 0.05
FNSR 150821P00014000 P 08/21/15 14.0 0.00 0.10
FNSR 150821P00015000 P 08/21/15 15.0 0.05 0.20
FNSR 150821P00016000 P 08/21/15 16.0 0.15 0.25
FNSR 150821P00017000 P 08/21/15 17.0 0.40 0.50
FNSR 150821P00018000 P 08/21/15 18.0 0.80 1.00
FNSR 150821P00019000 P 08/21/15 19.0 1.40 1.70
FNSR 150821P00020000 P 08/21/15 20.0 2.15 2.45
FNSR 150821P00021000 P 08/21/15 21.0 3.00 3.60
FNSR 150821P00022000 P 08/21/15 22.0 3.90 4.60
FNSR 150821P00023000 P 08/21/15 23.0 4.90 5.60
FNSR 150821P00024000 P 08/21/15 24.0 5.90 6.60
FNSR 150821P00025000 P 08/21/15 25.0 6.90 7.60
FNSR 150821P00026000 P 08/21/15 26.0 7.90 8.60
FNSR 150821P00027000 P 08/21/15 27.0 8.90 9.60
FNSR 150821P00028000 P 08/21/15 28.0 9.80 10.70
FNSR 150821P00029000 P 08/21/15 29.0 10.70 11.60
FNSR 150821P00030000 P 08/21/15 30.0 11.70 13.00
FNSR 150821P00031000 P 08/21/15 31.0 12.90 13.60
FNSR 150918C00010000 C 09/18/15 10.0 7.50 8.10
FNSR 150918C00011000 C 09/18/15 11.0 6.50 7.20
FNSR 150918C00012000 C 09/18/15 12.0 5.50 6.20
FNSR 150918C00013000 C 09/18/15 13.0 4.60 5.20
FNSR 150918C00014000 C 09/18/15 14.0 3.70 4.30
FNSR 150918C00015000 C 09/18/15 15.0 3.10 3.40
FNSR 150918C00016000 C 09/18/15 16.0 2.30 2.60
FNSR 150918C00017000 C 09/18/15 17.0 1.65 1.95
FNSR 150918C00018000 C 09/18/15 18.0 1.20 1.40
FNSR 150918C00019000 C 09/18/15 19.0 0.85 1.00
FNSR 150918C00020000 C 09/18/15 20.0 0.50 0.70
FNSR 150918C00021000 C 09/18/15 21.0 0.30 0.45
FNSR 150918C00022000 C 09/18/15 22.0 0.15 0.30
FNSR 150918C00023000 C 09/18/15 23.0 0.10 0.20
FNSR 150918C00024000 C 09/18/15 24.0 0.05 0.15
FNSR 150918C00025000 C 09/18/15 25.0 0.05 0.10
FNSR 150918C00026000 C 09/18/15 26.0 0.00 0.10
FNSR 150918C00027000 C 09/18/15 27.0 0.00 0.10
FNSR 150918C00028000 C 09/18/15 28.0 0.00 0.05
FNSR 150918C00029000 C 09/18/15 29.0 0.00 0.05
FNSR 150918C00030000 C 09/18/15 30.0 0.00 0.05
FNSR 150918C00031000 C 09/18/15 31.0 0.00 0.05
FNSR 150918C00032000 C 09/18/15 32.0 0.00 0.05
FNSR 150918C00033000 C 09/18/15 33.0 0.00 0.05
FNSR 150918C00034000 C 09/18/15 34.0 0.00 0.05
FNSR 150918P00010000 P 09/18/15 10.0 0.00 0.05
FNSR 150918P00011000 P 09/18/15 11.0 0.00 0.10
FNSR 150918P00012000 P 09/18/15 12.0 0.00 0.10
FNSR 150918P00013000 P 09/18/15 13.0 0.05 0.20
FNSR 150918P00014000 P 09/18/15 14.0 0.10 0.25
FNSR 150918P00015000 P 09/18/15 15.0 0.25 0.45
FNSR 150918P00016000 P 09/18/15 16.0 0.50 0.60
FNSR 150918P00017000 P 09/18/15 17.0 0.80 0.95
FNSR 150918P00018000 P 09/18/15 18.0 1.30 1.40
FNSR 150918P00019000 P 09/18/15 19.0 1.85 2.05
FNSR 150918P00020000 P 09/18/15 20.0 2.55 2.80
FNSR 150918P00021000 P 09/18/15 21.0 3.30 3.60
FNSR 150918P00022000 P 09/18/15 22.0 4.10 4.50
FNSR 150918P00023000 P 09/18/15 23.0 5.00 5.70
FNSR 150918P00024000 P 09/18/15 24.0 6.00 6.60
FNSR 150918P00025000 P 09/18/15 25.0 6.90 7.60
FNSR 150918P00026000 P 09/18/15 26.0 7.90 8.60
FNSR 150918P00027000 P 09/18/15 27.0 8.90 9.60
FNSR 150918P00028000 P 09/18/15 28.0 9.90 10.60
FNSR 150918P00029000 P 09/18/15 29.0 10.90 11.60
FNSR 150918P00030000 P 09/18/15 30.0 11.90 12.60
FNSR 150918P00031000 P 09/18/15 31.0 12.90 13.60
FNSR 150918P00032000 P 09/18/15 32.0 13.70 15.80
FNSR 150918P00033000 P 09/18/15 33.0 14.80 15.90
FNSR 150918P00034000 P 09/18/15 34.0 15.70 16.90
FNSR 151218C00011000 C 12/18/15 11.0 6.60 7.30
FNSR 151218C00012000 C 12/18/15 12.0 5.70 6.30
FNSR 151218C00013000 C 12/18/15 13.0 5.10 5.50
FNSR 151218C00014000 C 12/18/15 14.0 4.30 4.60
FNSR 151218C00015000 C 12/18/15 15.0 3.50 3.90
FNSR 151218C00016000 C 12/18/15 16.0 2.85 3.20
FNSR 151218C00017000 C 12/18/15 17.0 2.25 2.55
FNSR 151218C00018000 C 12/18/15 18.0 1.75 2.00
FNSR 151218C00019000 C 12/18/15 19.0 1.35 1.60
FNSR 151218C00020000 C 12/18/15 20.0 0.95 1.20
FNSR 151218C00021000 C 12/18/15 21.0 0.70 0.95
FNSR 151218C00022000 C 12/18/15 22.0 0.50 0.70
FNSR 151218C00023000 C 12/18/15 23.0 0.35 0.55
FNSR 151218C00024000 C 12/18/15 24.0 0.20 0.45
FNSR 151218C00025000 C 12/18/15 25.0 0.15 0.35
FNSR 151218C00026000 C 12/18/15 26.0 0.15 0.25
FNSR 151218C00027000 C 12/18/15 27.0 0.05 0.25
FNSR 151218C00028000 C 12/18/15 28.0 0.00 0.20
FNSR 151218C00029000 C 12/18/15 29.0 0.00 0.15
FNSR 151218C00030000 C 12/18/15 30.0 0.00 0.10
FNSR 151218C00031000 C 12/18/15 31.0 0.00 0.10
FNSR 151218C00032000 C 12/18/15 32.0 0.00 0.10
FNSR 151218C00033000 C 12/18/15 33.0 0.00 0.10
FNSR 151218C00034000 C 12/18/15 34.0 0.00 0.05
FNSR 151218P00011000 P 12/18/15 11.0 0.05 0.25
FNSR 151218P00012000 P 12/18/15 12.0 0.15 0.35
FNSR 151218P00013000 P 12/18/15 13.0 0.25 0.45
FNSR 151218P00014000 P 12/18/15 14.0 0.45 0.65
FNSR 151218P00015000 P 12/18/15 15.0 0.70 0.90
FNSR 151218P00016000 P 12/18/15 16.0 1.00 1.20
FNSR 151218P00017000 P 12/18/15 17.0 1.40 1.65
FNSR 151218P00018000 P 12/18/15 18.0 1.90 2.10
FNSR 151218P00019000 P 12/18/15 19.0 2.45 2.70
FNSR 151218P00020000 P 12/18/15 20.0 3.10 3.30
FNSR 151218P00021000 P 12/18/15 21.0 3.80 4.10
FNSR 151218P00022000 P 12/18/15 22.0 4.60 4.90
FNSR 151218P00023000 P 12/18/15 23.0 5.40 5.70
FNSR 151218P00024000 P 12/18/15 24.0 6.20 6.60
FNSR 151218P00025000 P 12/18/15 25.0 7.10 7.50
FNSR 151218P00026000 P 12/18/15 26.0 8.00 8.70
FNSR 151218P00027000 P 12/18/15 27.0 9.00 9.70
FNSR 151218P00028000 P 12/18/15 28.0 9.90 10.60
FNSR 151218P00029000 P 12/18/15 29.0 10.90 11.60
FNSR 151218P00030000 P 12/18/15 30.0 11.90 12.60
FNSR 151218P00031000 P 12/18/15 31.0 12.90 13.60
FNSR 151218P00032000 P 12/18/15 32.0 13.90 14.60
FNSR 151218P00033000 P 12/18/15 33.0 14.90 15.60
FNSR 151218P00034000 P 12/18/15 34.0 15.90 17.00
FNSR 160115C00005000 C 01/15/16 5.0 12.40 13.10
FNSR 160115C00008000 C 01/15/16 8.0 9.40 10.10
FNSR 160115C00010000 C 01/15/16 10.0 7.50 8.20
FNSR 160115C00011000 C 01/15/16 11.0 6.60 7.30
FNSR 160115C00012000 C 01/15/16 12.0 5.70 6.40
FNSR 160115C00013000 C 01/15/16 13.0 5.20 5.50
FNSR 160115C00014000 C 01/15/16 14.0 4.40 4.70
FNSR 160115C00015000 C 01/15/16 15.0 3.60 3.90
FNSR 160115C00016000 C 01/15/16 16.0 2.95 3.30
FNSR 160115C00017000 C 01/15/16 17.0 2.40 2.65
FNSR 160115C00018000 C 01/15/16 18.0 1.90 2.10
FNSR 160115C00019000 C 01/15/16 19.0 1.45 1.65
FNSR 160115C00020000 C 01/15/16 20.0 1.10 1.30
FNSR 160115C00021000 C 01/15/16 21.0 0.80 1.00
FNSR 160115C00022000 C 01/15/16 22.0 0.65 0.75
FNSR 160115C00023000 C 01/15/16 23.0 0.40 0.65
FNSR 160115C00024000 C 01/15/16 24.0 0.25 0.55
FNSR 160115C00025000 C 01/15/16 25.0 0.20 0.40
FNSR 160115C00026000 C 01/15/16 26.0 0.10 0.35
FNSR 160115C00027000 C 01/15/16 27.0 0.05 0.25
FNSR 160115C00028000 C 01/15/16 28.0 0.05 0.20
FNSR 160115C00029000 C 01/15/16 29.0 0.00 0.20
FNSR 160115C00030000 C 01/15/16 30.0 0.05 0.15
FNSR 160115C00031000 C 01/15/16 31.0 0.00 0.10
FNSR 160115C00032000 C 01/15/16 32.0 0.00 0.10
FNSR 160115C00033000 C 01/15/16 33.0 0.00 0.10
FNSR 160115C00034000 C 01/15/16 34.0 0.00 0.05
FNSR 160115C00035000 C 01/15/16 35.0 0.00 0.05
FNSR 160115C00040000 C 01/15/16 40.0 0.00 0.05
FNSR 160115P00005000 P 01/15/16 5.0 0.00 0.05
FNSR 160115P00008000 P 01/15/16 8.0 0.00 0.10
FNSR 160115P00010000 P 01/15/16 10.0 0.05 0.20
FNSR 160115P00011000 P 01/15/16 11.0 0.10 0.30
FNSR 160115P00012000 P 01/15/16 12.0 0.20 0.40
FNSR 160115P00013000 P 01/15/16 13.0 0.35 0.50
FNSR 160115P00014000 P 01/15/16 14.0 0.55 0.75
FNSR 160115P00015000 P 01/15/16 15.0 0.80 1.00
FNSR 160115P00016000 P 01/15/16 16.0 1.15 1.35
FNSR 160115P00017000 P 01/15/16 17.0 1.55 1.75
FNSR 160115P00018000 P 01/15/16 18.0 2.00 2.20
FNSR 160115P00019000 P 01/15/16 19.0 2.55 2.75
FNSR 160115P00020000 P 01/15/16 20.0 3.20 3.50
FNSR 160115P00021000 P 01/15/16 21.0 3.90 4.20
FNSR 160115P00022000 P 01/15/16 22.0 4.60 5.00
FNSR 160115P00023000 P 01/15/16 23.0 5.50 5.80
FNSR 160115P00024000 P 01/15/16 24.0 6.30 6.70
FNSR 160115P00025000 P 01/15/16 25.0 7.20 7.60
FNSR 160115P00026000 P 01/15/16 26.0 8.10 8.50
FNSR 160115P00027000 P 01/15/16 27.0 9.00 9.70
FNSR 160115P00028000 P 01/15/16 28.0 9.90 10.80
FNSR 160115P00029000 P 01/15/16 29.0 10.90 11.70
FNSR 160115P00030000 P 01/15/16 30.0 11.90 12.60
FNSR 160115P00031000 P 01/15/16 31.0 11.90 13.80
FNSR 160115P00032000 P 01/15/16 32.0 13.90 14.60
FNSR 160115P00033000 P 01/15/16 33.0 14.90 15.80
FNSR 160115P00034000 P 01/15/16 34.0 15.90 16.70
FNSR 160115P00035000 P 01/15/16 35.0 16.60 18.40
FNSR 160115P00040000 P 01/15/16 40.0 21.30 23.50
FNSR 170120C00003000 C 01/20/17 3.0 12.70 17.30
FNSR 170120C00005000 C 01/20/17 5.0 10.60 15.30
FNSR 170120C00008000 C 01/20/17 8.0 9.50 11.00
FNSR 170120C00010000 C 01/20/17 10.0 7.80 9.00
FNSR 170120C00013000 C 01/20/17 13.0 5.80 6.70
FNSR 170120C00015000 C 01/20/17 15.0 4.60 5.40
FNSR 170120C00017000 C 01/20/17 17.0 3.60 4.30
FNSR 170120C00020000 C 01/20/17 20.0 2.45 3.10
FNSR 170120C00022000 C 01/20/17 22.0 1.80 2.50
FNSR 170120C00025000 C 01/20/17 25.0 1.15 1.75
FNSR 170120C00027000 C 01/20/17 27.0 0.80 1.35
FNSR 170120C00030000 C 01/20/17 30.0 0.45 0.95
FNSR 170120C00035000 C 01/20/17 35.0 0.15 0.55
FNSR 170120P00003000 P 01/20/17 3.0 0.00 0.05
FNSR 170120P00005000 P 01/20/17 5.0 0.00 0.15
FNSR 170120P00008000 P 01/20/17 8.0 0.10 0.55
FNSR 170120P00010000 P 01/20/17 10.0 0.40 0.90
FNSR 170120P00013000 P 01/20/17 13.0 1.15 1.55
FNSR 170120P00015000 P 01/20/17 15.0 1.90 2.30
FNSR 170120P00017000 P 01/20/17 17.0 2.80 3.30
FNSR 170120P00020000 P 01/20/17 20.0 4.50 5.10
FNSR 170120P00022000 P 01/20/17 22.0 5.80 6.50
FNSR 170120P00025000 P 01/20/17 25.0 8.00 8.80
FNSR 170120P00027000 P 01/20/17 27.0 9.80 10.50
FNSR 170120P00030000 P 01/20/17 30.0 12.40 13.10
FNSR 170120P00035000 P 01/20/17 35.0 16.80 18.10

OPRA data is delayed 15 minutes.