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 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 140920C00011000 C 09/20/14 11.0 7.20 8.00
FNSR 140920C00012000 C 09/20/14 12.0 6.40 6.80
FNSR 140920C00013000 C 09/20/14 13.0 5.40 5.80
FNSR 140920C00014000 C 09/20/14 14.0 4.50 4.90
FNSR 140920C00015000 C 09/20/14 15.0 3.50 3.80
FNSR 140920C00016000 C 09/20/14 16.0 2.50 2.75
FNSR 140920C00017000 C 09/20/14 17.0 1.55 1.90
FNSR 140920C00018000 C 09/20/14 18.0 0.55 0.70
FNSR 140920C00019000 C 09/20/14 19.0 0.05 0.10
FNSR 140920C00020000 C 09/20/14 20.0 0.00 0.05
FNSR 140920C00021000 C 09/20/14 21.0 0.00 0.05
FNSR 140920C00022000 C 09/20/14 22.0 0.00 0.05
FNSR 140920C00023000 C 09/20/14 23.0 0.00 0.05
FNSR 140920C00024000 C 09/20/14 24.0 0.00 0.15
FNSR 140920C00025000 C 09/20/14 25.0 0.00 0.15
FNSR 140920C00026000 C 09/20/14 26.0 0.00 0.10
FNSR 140920C00027000 C 09/20/14 27.0 0.00 0.05
FNSR 140920C00028000 C 09/20/14 28.0 0.00 0.10
FNSR 140920C00029000 C 09/20/14 29.0 0.00 0.05
FNSR 140920C00030000 C 09/20/14 30.0 0.00 0.10
FNSR 140920C00031000 C 09/20/14 31.0 0.00 0.15
FNSR 140920C00032000 C 09/20/14 32.0 0.00 0.15
FNSR 140920C00033000 C 09/20/14 33.0 0.00 0.15
FNSR 140920C00034000 C 09/20/14 34.0 0.00 0.15
FNSR 140920C00035000 C 09/20/14 35.0 0.00 0.15
FNSR 140920C00036000 C 09/20/14 36.0 0.00 0.15
FNSR 140920C00037000 C 09/20/14 37.0 0.00 0.15
FNSR 140920C00038000 C 09/20/14 38.0 0.00 0.15
FNSR 140920C00039000 C 09/20/14 39.0 0.00 0.15
FNSR 140920C00040000 C 09/20/14 40.0 0.00 0.15
FNSR 140920C00041000 C 09/20/14 41.0 0.00 0.15
FNSR 140920C00042000 C 09/20/14 42.0 0.00 0.15
FNSR 140920P00011000 P 09/20/14 11.0 0.00 0.15
FNSR 140920P00012000 P 09/20/14 12.0 0.00 0.15
FNSR 140920P00013000 P 09/20/14 13.0 0.00 0.15
FNSR 140920P00014000 P 09/20/14 14.0 0.00 0.05
FNSR 140920P00015000 P 09/20/14 15.0 0.00 0.15
FNSR 140920P00016000 P 09/20/14 16.0 0.00 0.05
FNSR 140920P00017000 P 09/20/14 17.0 0.00 0.05
FNSR 140920P00018000 P 09/20/14 18.0 0.00 0.05
FNSR 140920P00019000 P 09/20/14 19.0 0.35 0.45
FNSR 140920P00020000 P 09/20/14 20.0 1.30 1.50
FNSR 140920P00021000 P 09/20/14 21.0 2.15 2.55
FNSR 140920P00022000 P 09/20/14 22.0 3.20 3.50
FNSR 140920P00023000 P 09/20/14 23.0 4.10 4.60
FNSR 140920P00024000 P 09/20/14 24.0 5.10 5.60
FNSR 140920P00025000 P 09/20/14 25.0 6.10 6.50
FNSR 140920P00026000 P 09/20/14 26.0 7.20 7.60
FNSR 140920P00027000 P 09/20/14 27.0 8.00 8.60
FNSR 140920P00028000 P 09/20/14 28.0 9.00 9.50
FNSR 140920P00029000 P 09/20/14 29.0 9.60 10.60
FNSR 140920P00030000 P 09/20/14 30.0 11.00 11.60
FNSR 140920P00031000 P 09/20/14 31.0 12.00 12.50
FNSR 140920P00032000 P 09/20/14 32.0 13.00 13.60
FNSR 140920P00033000 P 09/20/14 33.0 13.50 14.60
FNSR 140920P00034000 P 09/20/14 34.0 14.50 15.60
FNSR 140920P00035000 P 09/20/14 35.0 15.50 17.20
FNSR 140920P00036000 P 09/20/14 36.0 16.30 17.70
FNSR 140920P00037000 P 09/20/14 37.0 17.40 18.50
FNSR 140920P00038000 P 09/20/14 38.0 18.40 19.50
FNSR 140920P00039000 P 09/20/14 39.0 19.40 21.20
FNSR 140920P00040000 P 09/20/14 40.0 20.20 22.40
FNSR 140920P00041000 P 09/20/14 41.0 20.80 23.90
FNSR 140920P00042000 P 09/20/14 42.0 21.90 23.60
FNSR 141018C00011000 C 10/18/14 11.0 7.10 8.80
FNSR 141018C00012000 C 10/18/14 12.0 6.40 7.00
FNSR 141018C00013000 C 10/18/14 13.0 5.40 6.00
FNSR 141018C00014000 C 10/18/14 14.0 4.50 5.00
FNSR 141018C00015000 C 10/18/14 15.0 3.50 4.00
FNSR 141018C00016000 C 10/18/14 16.0 2.55 2.85
FNSR 141018C00017000 C 10/18/14 17.0 1.75 1.95
FNSR 141018C00018000 C 10/18/14 18.0 1.10 1.15
FNSR 141018C00019000 C 10/18/14 19.0 0.60 0.65
FNSR 141018C00020000 C 10/18/14 20.0 0.25 0.30
FNSR 141018C00021000 C 10/18/14 21.0 0.10 0.20
FNSR 141018C00022000 C 10/18/14 22.0 0.00 0.10
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 0.00 0.10
FNSR 141018P00016000 P 10/18/14 16.0 0.05 0.15
FNSR 141018P00017000 P 10/18/14 17.0 0.20 0.25
FNSR 141018P00018000 P 10/18/14 18.0 0.45 0.50
FNSR 141018P00019000 P 10/18/14 19.0 0.90 1.00
FNSR 141018P00020000 P 10/18/14 20.0 1.60 1.75
FNSR 141018P00021000 P 10/18/14 21.0 2.40 2.60
FNSR 141018P00022000 P 10/18/14 22.0 3.20 3.70
FNSR 141018P00023000 P 10/18/14 23.0 4.10 4.70
FNSR 141018P00024000 P 10/18/14 24.0 5.10 5.60
FNSR 141018P00025000 P 10/18/14 25.0 6.10 6.70
FNSR 141018P00026000 P 10/18/14 26.0 7.10 7.70
FNSR 141018P00027000 P 10/18/14 27.0 7.80 8.70
FNSR 141220C00010000 C 12/20/14 10.0 8.40 9.10
FNSR 141220C00011000 C 12/20/14 11.0 7.40 8.10
FNSR 141220C00012000 C 12/20/14 12.0 6.50 7.00
FNSR 141220C00013000 C 12/20/14 13.0 5.60 6.00
FNSR 141220C00014000 C 12/20/14 14.0 4.70 5.10
FNSR 141220C00015000 C 12/20/14 15.0 3.90 4.10
FNSR 141220C00016000 C 12/20/14 16.0 3.10 3.30
FNSR 141220C00017000 C 12/20/14 17.0 2.40 2.60
FNSR 141220C00018000 C 12/20/14 18.0 1.85 1.90
FNSR 141220C00019000 C 12/20/14 19.0 1.35 1.40
FNSR 141220C00020000 C 12/20/14 20.0 0.95 1.00
FNSR 141220C00021000 C 12/20/14 21.0 0.65 0.75
FNSR 141220C00022000 C 12/20/14 22.0 0.40 0.55
FNSR 141220C00023000 C 12/20/14 23.0 0.25 0.40
FNSR 141220C00024000 C 12/20/14 24.0 0.15 0.30
FNSR 141220C00025000 C 12/20/14 25.0 0.10 0.25
FNSR 141220C00026000 C 12/20/14 26.0 0.05 0.15
FNSR 141220C00027000 C 12/20/14 27.0 0.05 0.15
FNSR 141220C00028000 C 12/20/14 28.0 0.00 0.10
FNSR 141220C00029000 C 12/20/14 29.0 0.00 0.10
FNSR 141220C00030000 C 12/20/14 30.0 0.00 0.10
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 0.05
FNSR 141220P00011000 P 12/20/14 11.0 0.00 0.10
FNSR 141220P00012000 P 12/20/14 12.0 0.00 0.10
FNSR 141220P00013000 P 12/20/14 13.0 0.05 0.20
FNSR 141220P00014000 P 12/20/14 14.0 0.15 0.30
FNSR 141220P00015000 P 12/20/14 15.0 0.30 0.40
FNSR 141220P00016000 P 12/20/14 16.0 0.50 0.60
FNSR 141220P00017000 P 12/20/14 17.0 0.80 0.90
FNSR 141220P00018000 P 12/20/14 18.0 1.15 1.25
FNSR 141220P00019000 P 12/20/14 19.0 1.65 1.80
FNSR 141220P00020000 P 12/20/14 20.0 2.25 2.40
FNSR 141220P00021000 P 12/20/14 21.0 2.95 3.10
FNSR 141220P00022000 P 12/20/14 22.0 3.70 3.90
FNSR 141220P00023000 P 12/20/14 23.0 4.60 4.80
FNSR 141220P00024000 P 12/20/14 24.0 5.50 5.70
FNSR 141220P00025000 P 12/20/14 25.0 6.20 6.70
FNSR 141220P00026000 P 12/20/14 26.0 7.30 7.60
FNSR 141220P00027000 P 12/20/14 27.0 8.10 8.70
FNSR 141220P00028000 P 12/20/14 28.0 9.00 9.70
FNSR 141220P00029000 P 12/20/14 29.0 10.00 10.70
FNSR 141220P00030000 P 12/20/14 30.0 10.70 11.70
FNSR 141220P00031000 P 12/20/14 31.0 11.50 13.20
FNSR 141220P00032000 P 12/20/14 32.0 12.50 14.20
FNSR 141220P00033000 P 12/20/14 33.0 13.30 14.70
FNSR 141220P00034000 P 12/20/14 34.0 14.30 15.70
FNSR 141220P00035000 P 12/20/14 35.0 15.30 16.70
FNSR 141220P00036000 P 12/20/14 36.0 16.30 17.70
FNSR 141220P00037000 P 12/20/14 37.0 17.30 18.70
FNSR 141220P00038000 P 12/20/14 38.0 18.30 20.50
FNSR 141220P00039000 P 12/20/14 39.0 19.30 21.50
FNSR 141220P00040000 P 12/20/14 40.0 20.00 22.70
FNSR 141220P00041000 P 12/20/14 41.0 20.80 23.50
FNSR 141220P00042000 P 12/20/14 42.0 21.50 25.10
FNSR 150117C00003000 C 01/17/15 3.0 14.50 16.70
FNSR 150117C00005000 C 01/17/15 5.0 12.80 14.60
FNSR 150117C00008000 C 01/17/15 8.0 10.20 11.60
FNSR 150117C00010000 C 01/17/15 10.0 8.30 9.10
FNSR 150117C00011000 C 01/17/15 11.0 7.40 8.10
FNSR 150117C00012000 C 01/17/15 12.0 6.60 7.00
FNSR 150117C00013000 C 01/17/15 13.0 5.60 6.10
FNSR 150117C00014000 C 01/17/15 14.0 4.80 5.20
FNSR 150117C00015000 C 01/17/15 15.0 4.00 4.20
FNSR 150117C00016000 C 01/17/15 16.0 3.20 3.40
FNSR 150117C00017000 C 01/17/15 17.0 2.60 2.80
FNSR 150117C00019000 C 01/17/15 19.0 1.50 1.65
FNSR 150117C00020000 C 01/17/15 20.0 1.10 1.25
FNSR 150117C00021000 C 01/17/15 21.0 0.80 0.90
FNSR 150117C00022000 C 01/17/15 22.0 0.55 0.65
FNSR 150117C00024000 C 01/17/15 24.0 0.20 0.40
FNSR 150117C00025000 C 01/17/15 25.0 0.15 0.30
FNSR 150117C00026000 C 01/17/15 26.0 0.10 0.25
FNSR 150117C00027000 C 01/17/15 27.0 0.05 0.15
FNSR 150117C00028000 C 01/17/15 28.0 0.05 0.15
FNSR 150117C00029000 C 01/17/15 29.0 0.05 0.10
FNSR 150117C00030000 C 01/17/15 30.0 0.00 0.10
FNSR 150117C00031000 C 01/17/15 31.0 0.00 0.10
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 0.00 0.10
FNSR 150117P00012000 P 01/17/15 12.0 0.05 0.15
FNSR 150117P00013000 P 01/17/15 13.0 0.10 0.25
FNSR 150117P00014000 P 01/17/15 14.0 0.20 0.35
FNSR 150117P00015000 P 01/17/15 15.0 0.40 0.55
FNSR 150117P00016000 P 01/17/15 16.0 0.60 0.75
FNSR 150117P00017000 P 01/17/15 17.0 0.95 1.05
FNSR 150117P00019000 P 01/17/15 19.0 1.85 1.95
FNSR 150117P00020000 P 01/17/15 20.0 2.40 2.55
FNSR 150117P00021000 P 01/17/15 21.0 3.10 3.30
FNSR 150117P00022000 P 01/17/15 22.0 3.90 4.10
FNSR 150117P00024000 P 01/17/15 24.0 5.50 5.80
FNSR 150117P00025000 P 01/17/15 25.0 6.50 6.70
FNSR 150117P00026000 P 01/17/15 26.0 7.20 7.70
FNSR 150117P00027000 P 01/17/15 27.0 8.20 8.70
FNSR 150117P00028000 P 01/17/15 28.0 9.00 9.80
FNSR 150117P00029000 P 01/17/15 29.0 10.00 10.80
FNSR 150117P00030000 P 01/17/15 30.0 10.70 12.10
FNSR 150117P00031000 P 01/17/15 31.0 11.50 13.20
FNSR 150117P00032000 P 01/17/15 32.0 12.50 14.20
FNSR 150117P00033000 P 01/17/15 33.0 13.50 15.20
FNSR 150117P00034000 P 01/17/15 34.0 14.30 16.50
FNSR 150117P00035000 P 01/17/15 35.0 15.00 17.90
FNSR 150117P00036000 P 01/17/15 36.0 16.30 18.50
FNSR 150117P00037000 P 01/17/15 37.0 17.20 19.60
FNSR 150117P00038000 P 01/17/15 38.0 18.50 20.10
FNSR 150117P00039000 P 01/17/15 39.0 19.00 21.80
FNSR 150117P00040000 P 01/17/15 40.0 20.10 22.70
FNSR 150117P00041000 P 01/17/15 41.0 20.80 23.70
FNSR 150117P00042000 P 01/17/15 42.0 21.50 25.10
FNSR 150320C00009000 C 03/20/15 9.0 9.30 10.20
FNSR 150320C00010000 C 03/20/15 10.0 8.40 9.20
FNSR 150320C00011000 C 03/20/15 11.0 7.40 8.30
FNSR 150320C00012000 C 03/20/15 12.0 6.60 7.40
FNSR 150320C00013000 C 03/20/15 13.0 5.70 6.50
FNSR 150320C00014000 C 03/20/15 14.0 5.10 5.30
FNSR 150320C00015000 C 03/20/15 15.0 4.30 4.60
FNSR 150320C00016000 C 03/20/15 16.0 3.60 3.90
FNSR 150320C00017000 C 03/20/15 17.0 3.00 3.20
FNSR 150320C00018000 C 03/20/15 18.0 2.50 2.70
FNSR 150320C00019000 C 03/20/15 19.0 2.00 2.20
FNSR 150320C00020000 C 03/20/15 20.0 1.60 1.75
FNSR 150320C00021000 C 03/20/15 21.0 1.25 1.45
FNSR 150320C00022000 C 03/20/15 22.0 0.95 1.15
FNSR 150320C00023000 C 03/20/15 23.0 0.70 0.95
FNSR 150320C00024000 C 03/20/15 24.0 0.55 0.75
FNSR 150320C00025000 C 03/20/15 25.0 0.40 0.60
FNSR 150320C00026000 C 03/20/15 26.0 0.30 0.50
FNSR 150320C00027000 C 03/20/15 27.0 0.20 0.40
FNSR 150320C00028000 C 03/20/15 28.0 0.15 0.30
FNSR 150320C00029000 C 03/20/15 29.0 0.10 0.25
FNSR 150320C00030000 C 03/20/15 30.0 0.05 0.20
FNSR 150320C00031000 C 03/20/15 31.0 0.05 0.15
FNSR 150320C00032000 C 03/20/15 32.0 0.00 0.15
FNSR 150320C00033000 C 03/20/15 33.0 0.00 0.10
FNSR 150320C00034000 C 03/20/15 34.0 0.00 0.10
FNSR 150320P00009000 P 03/20/15 9.0 0.00 0.10
FNSR 150320P00010000 P 03/20/15 10.0 0.05 0.15
FNSR 150320P00011000 P 03/20/15 11.0 0.10 0.20
FNSR 150320P00012000 P 03/20/15 12.0 0.15 0.30
FNSR 150320P00013000 P 03/20/15 13.0 0.30 0.45
FNSR 150320P00014000 P 03/20/15 14.0 0.45 0.65
FNSR 150320P00015000 P 03/20/15 15.0 0.70 0.85
FNSR 150320P00016000 P 03/20/15 16.0 1.00 1.15
FNSR 150320P00017000 P 03/20/15 17.0 1.35 1.55
FNSR 150320P00018000 P 03/20/15 18.0 1.80 1.95
FNSR 150320P00019000 P 03/20/15 19.0 2.30 2.50
FNSR 150320P00020000 P 03/20/15 20.0 2.90 3.10
FNSR 150320P00021000 P 03/20/15 21.0 3.50 3.70
FNSR 150320P00022000 P 03/20/15 22.0 4.20 4.50
FNSR 150320P00023000 P 03/20/15 23.0 5.00 5.20
FNSR 150320P00024000 P 03/20/15 24.0 5.80 6.00
FNSR 150320P00025000 P 03/20/15 25.0 6.70 6.90
FNSR 150320P00026000 P 03/20/15 26.0 7.60 7.80
FNSR 150320P00027000 P 03/20/15 27.0 8.50 8.70
FNSR 150320P00028000 P 03/20/15 28.0 9.10 10.00
FNSR 150320P00029000 P 03/20/15 29.0 10.00 10.90
FNSR 150320P00030000 P 03/20/15 30.0 11.10 12.20
FNSR 150320P00031000 P 03/20/15 31.0 11.70 13.10
FNSR 150320P00032000 P 03/20/15 32.0 12.60 14.10
FNSR 150320P00033000 P 03/20/15 33.0 13.60 15.10
FNSR 150320P00034000 P 03/20/15 34.0 14.60 16.10
FNSR 160115C00005000 C 01/15/16 5.0 11.80 15.60
FNSR 160115C00008000 C 01/15/16 8.0 10.00 11.90
FNSR 160115C00010000 C 01/15/16 10.0 8.40 10.10
FNSR 160115C00013000 C 01/15/16 13.0 6.80 7.10
FNSR 160115C00015000 C 01/15/16 15.0 5.50 5.80
FNSR 160115C00018000 C 01/15/16 18.0 3.90 4.20
FNSR 160115C00020000 C 01/15/16 20.0 3.10 3.30
FNSR 160115C00022000 C 01/15/16 22.0 2.35 2.65
FNSR 160115C00025000 C 01/15/16 25.0 1.55 1.85
FNSR 160115C00027000 C 01/15/16 27.0 1.15 1.45
FNSR 160115C00030000 C 01/15/16 30.0 0.70 1.00
FNSR 160115C00032000 C 01/15/16 32.0 0.50 0.80
FNSR 160115C00035000 C 01/15/16 35.0 0.30 0.55
FNSR 160115C00040000 C 01/15/16 40.0 0.10 0.30
FNSR 160115P00005000 P 01/15/16 5.0 0.00 0.10
FNSR 160115P00008000 P 01/15/16 8.0 0.15 0.30
FNSR 160115P00010000 P 01/15/16 10.0 0.40 0.55
FNSR 160115P00013000 P 01/15/16 13.0 1.05 1.30
FNSR 160115P00015000 P 01/15/16 15.0 1.75 2.00
FNSR 160115P00018000 P 01/15/16 18.0 3.10 3.30
FNSR 160115P00020000 P 01/15/16 20.0 4.30 4.50
FNSR 160115P00022000 P 01/15/16 22.0 5.50 5.80
FNSR 160115P00025000 P 01/15/16 25.0 7.70 8.00
FNSR 160115P00027000 P 01/15/16 27.0 9.30 9.60
FNSR 160115P00030000 P 01/15/16 30.0 11.90 12.20
FNSR 160115P00032000 P 01/15/16 32.0 13.70 14.00
FNSR 160115P00035000 P 01/15/16 35.0 16.50 16.80
FNSR 160115P00040000 P 01/15/16 40.0 19.90 23.10

OPRA data is delayed 15 minutes.