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 Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 161216C00009000 C 12/16/16 9.0 21.20 23.70
FNSR 161216C00010000 C 12/16/16 10.0 19.90 23.10
FNSR 161216C00011000 C 12/16/16 11.0 18.90 22.20
FNSR 161216C00012000 C 12/16/16 12.0 18.00 21.20
FNSR 161216C00013000 C 12/16/16 13.0 17.40 19.70
FNSR 161216C00014000 C 12/16/16 14.0 16.00 19.20
FNSR 161216C00015000 C 12/16/16 15.0 15.50 17.60
FNSR 161216C00016000 C 12/16/16 16.0 14.50 17.20
FNSR 161216C00017000 C 12/16/16 17.0 13.50 15.60
FNSR 161216C00018000 C 12/16/16 18.0 12.50 14.60
FNSR 161216C00019000 C 12/16/16 19.0 11.50 13.70
FNSR 161216C00020000 C 12/16/16 20.0 10.50 12.70
FNSR 161216C00021000 C 12/16/16 21.0 9.60 10.50
FNSR 161216C00022000 C 12/16/16 22.0 8.40 10.70
FNSR 161216C00023000 C 12/16/16 23.0 7.60 8.70
FNSR 161216C00024000 C 12/16/16 24.0 6.40 8.80
FNSR 161216C00025000 C 12/16/16 25.0 5.90 6.80
FNSR 161216C00026000 C 12/16/16 26.0 5.00 6.70
FNSR 161216C00027000 C 12/16/16 27.0 4.20 4.90
FNSR 161216C00028000 C 12/16/16 28.0 3.60 4.10
FNSR 161216C00029000 C 12/16/16 29.0 3.00 3.20
FNSR 161216C00030000 C 12/16/16 30.0 2.30 2.60
FNSR 161216C00031000 C 12/16/16 31.0 1.80 2.05
FNSR 161216C00032000 C 12/16/16 32.0 1.45 1.60
FNSR 161216C00033000 C 12/16/16 33.0 1.05 1.15
FNSR 161216C00034000 C 12/16/16 34.0 0.75 0.90
FNSR 161216C00035000 C 12/16/16 35.0 0.60 0.65
FNSR 161216C00036000 C 12/16/16 36.0 0.40 0.55
FNSR 161216C00037000 C 12/16/16 37.0 0.25 0.50
FNSR 161216C00038000 C 12/16/16 38.0 0.20 0.60
FNSR 161216C00039000 C 12/16/16 39.0 0.15 0.40
FNSR 161216C00040000 C 12/16/16 40.0 0.05 0.35
FNSR 161216C00041000 C 12/16/16 41.0 0.00 0.45
FNSR 161216C00042000 C 12/16/16 42.0 0.00 0.40
FNSR 161216C00043000 C 12/16/16 43.0 0.00 0.30
FNSR 161216P00009000 P 12/16/16 9.0 0.00 0.30
FNSR 161216P00010000 P 12/16/16 10.0 0.00 0.30
FNSR 161216P00011000 P 12/16/16 11.0 0.00 0.25
FNSR 161216P00012000 P 12/16/16 12.0 0.00 0.25
FNSR 161216P00013000 P 12/16/16 13.0 0.00 0.25
FNSR 161216P00014000 P 12/16/16 14.0 0.00 0.30
FNSR 161216P00015000 P 12/16/16 15.0 0.00 0.20
FNSR 161216P00016000 P 12/16/16 16.0 0.00 0.25
FNSR 161216P00017000 P 12/16/16 17.0 0.00 0.30
FNSR 161216P00018000 P 12/16/16 18.0 0.00 0.25
FNSR 161216P00019000 P 12/16/16 19.0 0.00 0.30
FNSR 161216P00020000 P 12/16/16 20.0 0.00 0.30
FNSR 161216P00021000 P 12/16/16 21.0 0.00 0.30
FNSR 161216P00022000 P 12/16/16 22.0 0.00 0.30
FNSR 161216P00023000 P 12/16/16 23.0 0.00 0.35
FNSR 161216P00024000 P 12/16/16 24.0 0.00 0.40
FNSR 161216P00025000 P 12/16/16 25.0 0.20 0.30
FNSR 161216P00026000 P 12/16/16 26.0 0.15 0.55
FNSR 161216P00027000 P 12/16/16 27.0 0.30 0.65
FNSR 161216P00028000 P 12/16/16 28.0 0.75 0.85
FNSR 161216P00029000 P 12/16/16 29.0 1.05 1.20
FNSR 161216P00030000 P 12/16/16 30.0 1.40 1.60
FNSR 161216P00031000 P 12/16/16 31.0 1.90 2.00
FNSR 161216P00032000 P 12/16/16 32.0 2.40 2.60
FNSR 161216P00033000 P 12/16/16 33.0 3.00 3.30
FNSR 161216P00034000 P 12/16/16 34.0 3.50 4.40
FNSR 161216P00035000 P 12/16/16 35.0 4.00 5.00
FNSR 161216P00036000 P 12/16/16 36.0 4.20 6.10
FNSR 161216P00037000 P 12/16/16 37.0 5.10 6.90
FNSR 161216P00038000 P 12/16/16 38.0 5.80 7.90
FNSR 161216P00039000 P 12/16/16 39.0 6.70 8.80
FNSR 161216P00040000 P 12/16/16 40.0 7.70 9.60
FNSR 161216P00041000 P 12/16/16 41.0 8.50 10.70
FNSR 161216P00042000 P 12/16/16 42.0 9.50 11.60
FNSR 161216P00043000 P 12/16/16 43.0 10.60 12.80
FNSR 170120C00003000 C 01/20/17 3.0 27.40 29.70
FNSR 170120C00005000 C 01/20/17 5.0 25.00 28.40
FNSR 170120C00006000 C 01/20/17 6.0 24.10 27.40
FNSR 170120C00007000 C 01/20/17 7.0 23.40 26.40
FNSR 170120C00008000 C 01/20/17 8.0 21.10 25.30
FNSR 170120C00009000 C 01/20/17 9.0 20.90 24.30
FNSR 170120C00010000 C 01/20/17 10.0 20.40 22.60
FNSR 170120C00011000 C 01/20/17 11.0 19.30 22.40
FNSR 170120C00012000 C 01/20/17 12.0 18.30 21.40
FNSR 170120C00013000 C 01/20/17 13.0 17.40 19.50
FNSR 170120C00014000 C 01/20/17 14.0 16.40 19.40
FNSR 170120C00015000 C 01/20/17 15.0 15.50 17.70
FNSR 170120C00016000 C 01/20/17 16.0 14.60 17.40
FNSR 170120C00017000 C 01/20/17 17.0 13.50 15.80
FNSR 170120C00018000 C 01/20/17 18.0 12.60 14.70
FNSR 170120C00019000 C 01/20/17 19.0 11.60 13.80
FNSR 170120C00020000 C 01/20/17 20.0 10.70 12.70
FNSR 170120C00021000 C 01/20/17 21.0 9.70 11.70
FNSR 170120C00022000 C 01/20/17 22.0 8.80 9.70
FNSR 170120C00023000 C 01/20/17 23.0 7.90 9.80
FNSR 170120C00024000 C 01/20/17 24.0 7.10 7.50
FNSR 170120C00025000 C 01/20/17 25.0 6.30 6.80
FNSR 170120C00026000 C 01/20/17 26.0 5.40 5.80
FNSR 170120C00027000 C 01/20/17 27.0 4.70 5.10
FNSR 170120C00028000 C 01/20/17 28.0 4.00 4.40
FNSR 170120C00029000 C 01/20/17 29.0 3.40 3.70
FNSR 170120C00030000 C 01/20/17 30.0 2.80 3.10
FNSR 170120C00031000 C 01/20/17 31.0 2.25 2.55
FNSR 170120C00032000 C 01/20/17 32.0 1.85 2.10
FNSR 170120C00033000 C 01/20/17 33.0 1.40 1.70
FNSR 170120C00034000 C 01/20/17 34.0 1.10 1.35
FNSR 170120C00035000 C 01/20/17 35.0 0.85 1.10
FNSR 170120C00036000 C 01/20/17 36.0 0.70 0.85
FNSR 170120C00037000 C 01/20/17 37.0 0.50 0.65
FNSR 170120C00038000 C 01/20/17 38.0 0.40 0.60
FNSR 170120C00039000 C 01/20/17 39.0 0.30 0.45
FNSR 170120C00040000 C 01/20/17 40.0 0.15 0.45
FNSR 170120C00041000 C 01/20/17 41.0 0.15 0.35
FNSR 170120C00042000 C 01/20/17 42.0 0.10 0.30
FNSR 170120C00043000 C 01/20/17 43.0 0.05 0.20
FNSR 170120C00044000 C 01/20/17 44.0 0.00 0.25
FNSR 170120C00045000 C 01/20/17 45.0 0.00 0.15
FNSR 170120C00046000 C 01/20/17 46.0 0.00 0.15
FNSR 170120P00003000 P 01/20/17 3.0 0.00 0.05
FNSR 170120P00005000 P 01/20/17 5.0 0.00 0.05
FNSR 170120P00006000 P 01/20/17 6.0 0.00 0.05
FNSR 170120P00007000 P 01/20/17 7.0 0.00 0.05
FNSR 170120P00008000 P 01/20/17 8.0 0.00 0.05
FNSR 170120P00009000 P 01/20/17 9.0 0.00 0.05
FNSR 170120P00010000 P 01/20/17 10.0 0.00 0.15
FNSR 170120P00011000 P 01/20/17 11.0 0.00 0.15
FNSR 170120P00012000 P 01/20/17 12.0 0.00 0.10
FNSR 170120P00013000 P 01/20/17 13.0 0.00 0.10
FNSR 170120P00014000 P 01/20/17 14.0 0.00 0.10
FNSR 170120P00015000 P 01/20/17 15.0 0.00 0.10
FNSR 170120P00016000 P 01/20/17 16.0 0.00 0.10
FNSR 170120P00017000 P 01/20/17 17.0 0.00 0.10
FNSR 170120P00018000 P 01/20/17 18.0 0.00 0.10
FNSR 170120P00019000 P 01/20/17 19.0 0.00 0.15
FNSR 170120P00020000 P 01/20/17 20.0 0.00 0.15
FNSR 170120P00021000 P 01/20/17 21.0 0.00 0.25
FNSR 170120P00022000 P 01/20/17 22.0 0.05 0.30
FNSR 170120P00023000 P 01/20/17 23.0 0.15 0.35
FNSR 170120P00024000 P 01/20/17 24.0 0.25 0.50
FNSR 170120P00025000 P 01/20/17 25.0 0.40 0.55
FNSR 170120P00026000 P 01/20/17 26.0 0.55 0.75
FNSR 170120P00027000 P 01/20/17 27.0 0.80 1.00
FNSR 170120P00028000 P 01/20/17 28.0 1.10 1.30
FNSR 170120P00029000 P 01/20/17 29.0 1.45 1.65
FNSR 170120P00030000 P 01/20/17 30.0 1.85 2.05
FNSR 170120P00031000 P 01/20/17 31.0 2.35 2.50
FNSR 170120P00032000 P 01/20/17 32.0 2.85 3.10
FNSR 170120P00033000 P 01/20/17 33.0 3.40 3.70
FNSR 170120P00034000 P 01/20/17 34.0 4.10 4.40
FNSR 170120P00035000 P 01/20/17 35.0 4.80 5.20
FNSR 170120P00036000 P 01/20/17 36.0 5.60 6.00
FNSR 170120P00037000 P 01/20/17 37.0 6.40 6.90
FNSR 170120P00038000 P 01/20/17 38.0 7.30 7.70
FNSR 170120P00039000 P 01/20/17 39.0 8.20 8.60
FNSR 170120P00040000 P 01/20/17 40.0 9.10 9.50
FNSR 170120P00041000 P 01/20/17 41.0 9.10 10.60
FNSR 170120P00042000 P 01/20/17 42.0 9.60 11.60
FNSR 170120P00043000 P 01/20/17 43.0 10.50 12.80
FNSR 170120P00044000 P 01/20/17 44.0 11.50 13.60
FNSR 170120P00045000 P 01/20/17 45.0 12.40 14.70
FNSR 170120P00046000 P 01/20/17 46.0 13.40 15.60
FNSR 170317C00009000 C 03/17/17 9.0 21.30 23.70
FNSR 170317C00010000 C 03/17/17 10.0 20.40 22.80
FNSR 170317C00011000 C 03/17/17 11.0 19.30 21.80
FNSR 170317C00012000 C 03/17/17 12.0 18.60 21.20
FNSR 170317C00013000 C 03/17/17 13.0 17.20 19.80
FNSR 170317C00014000 C 03/17/17 14.0 16.40 18.90
FNSR 170317C00015000 C 03/17/17 15.0 15.40 17.90
FNSR 170317C00016000 C 03/17/17 16.0 14.70 16.90
FNSR 170317C00017000 C 03/17/17 17.0 13.60 15.90
FNSR 170317C00018000 C 03/17/17 18.0 12.70 15.00
FNSR 170317C00019000 C 03/17/17 19.0 11.40 14.00
FNSR 170317C00020000 C 03/17/17 20.0 10.90 11.80
FNSR 170317C00021000 C 03/17/17 21.0 10.00 12.20
FNSR 170317C00022000 C 03/17/17 22.0 9.20 11.60
FNSR 170317C00023000 C 03/17/17 23.0 8.50 8.90
FNSR 170317C00024000 C 03/17/17 24.0 7.60 8.10
FNSR 170317C00025000 C 03/17/17 25.0 6.80 7.30
FNSR 170317C00026000 C 03/17/17 26.0 6.10 6.60
FNSR 170317C00027000 C 03/17/17 27.0 5.40 5.90
FNSR 170317C00028000 C 03/17/17 28.0 4.80 5.20
FNSR 170317C00029000 C 03/17/17 29.0 4.20 4.60
FNSR 170317C00030000 C 03/17/17 30.0 3.70 4.00
FNSR 170317C00031000 C 03/17/17 31.0 3.20 3.50
FNSR 170317C00032000 C 03/17/17 32.0 2.75 3.10
FNSR 170317C00033000 C 03/17/17 33.0 2.40 2.60
FNSR 170317C00034000 C 03/17/17 34.0 2.05 2.25
FNSR 170317C00035000 C 03/17/17 35.0 1.75 1.95
FNSR 170317C00036000 C 03/17/17 36.0 1.40 1.70
FNSR 170317C00037000 C 03/17/17 37.0 1.25 1.45
FNSR 170317C00038000 C 03/17/17 38.0 1.05 1.25
FNSR 170317C00039000 C 03/17/17 39.0 0.90 1.05
FNSR 170317C00040000 C 03/17/17 40.0 0.70 0.90
FNSR 170317C00041000 C 03/17/17 41.0 0.55 0.90
FNSR 170317C00042000 C 03/17/17 42.0 0.45 0.80
FNSR 170317C00043000 C 03/17/17 43.0 0.40 0.70
FNSR 170317C00044000 C 03/17/17 44.0 0.30 0.55
FNSR 170317C00045000 C 03/17/17 45.0 0.30 0.50
FNSR 170317C00046000 C 03/17/17 46.0 0.25 0.45
FNSR 170317C00047000 C 03/17/17 47.0 0.20 0.35
FNSR 170317C00048000 C 03/17/17 48.0 0.10 0.30
FNSR 170317C00049000 C 03/17/17 49.0 0.10 0.30
FNSR 170317C00050000 C 03/17/17 50.0 0.10 0.25
FNSR 170317P00009000 P 03/17/17 9.0 0.00 0.05
FNSR 170317P00010000 P 03/17/17 10.0 0.00 0.10
FNSR 170317P00011000 P 03/17/17 11.0 0.00 0.10
FNSR 170317P00012000 P 03/17/17 12.0 0.00 0.10
FNSR 170317P00013000 P 03/17/17 13.0 0.00 0.10
FNSR 170317P00014000 P 03/17/17 14.0 0.00 0.15
FNSR 170317P00015000 P 03/17/17 15.0 0.00 0.15
FNSR 170317P00016000 P 03/17/17 16.0 0.00 0.20
FNSR 170317P00017000 P 03/17/17 17.0 0.00 0.25
FNSR 170317P00018000 P 03/17/17 18.0 0.05 0.30
FNSR 170317P00019000 P 03/17/17 19.0 0.10 0.40
FNSR 170317P00020000 P 03/17/17 20.0 0.15 0.50
FNSR 170317P00021000 P 03/17/17 21.0 0.25 0.60
FNSR 170317P00022000 P 03/17/17 22.0 0.40 0.65
FNSR 170317P00023000 P 03/17/17 23.0 0.55 0.80
FNSR 170317P00024000 P 03/17/17 24.0 0.80 1.00
FNSR 170317P00025000 P 03/17/17 25.0 0.90 1.20
FNSR 170317P00026000 P 03/17/17 26.0 1.25 1.45
FNSR 170317P00027000 P 03/17/17 27.0 1.55 1.85
FNSR 170317P00028000 P 03/17/17 28.0 1.85 2.15
FNSR 170317P00029000 P 03/17/17 29.0 2.25 2.60
FNSR 170317P00030000 P 03/17/17 30.0 2.70 3.00
FNSR 170317P00031000 P 03/17/17 31.0 3.20 3.50
FNSR 170317P00032000 P 03/17/17 32.0 3.80 4.10
FNSR 170317P00033000 P 03/17/17 33.0 4.30 4.70
FNSR 170317P00034000 P 03/17/17 34.0 5.00 5.30
FNSR 170317P00035000 P 03/17/17 35.0 5.60 6.00
FNSR 170317P00036000 P 03/17/17 36.0 6.40 6.70
FNSR 170317P00037000 P 03/17/17 37.0 7.10 7.60
FNSR 170317P00038000 P 03/17/17 38.0 7.90 8.40
FNSR 170317P00039000 P 03/17/17 39.0 8.70 9.20
FNSR 170317P00040000 P 03/17/17 40.0 9.60 10.10
FNSR 170317P00041000 P 03/17/17 41.0 10.40 10.90
FNSR 170317P00042000 P 03/17/17 42.0 11.30 11.80
FNSR 170317P00043000 P 03/17/17 43.0 12.30 12.70
FNSR 170317P00044000 P 03/17/17 44.0 13.10 13.60
FNSR 170317P00045000 P 03/17/17 45.0 13.30 14.90
FNSR 170317P00046000 P 03/17/17 46.0 13.60 15.80
FNSR 170317P00047000 P 03/17/17 47.0 14.60 16.90
FNSR 170317P00048000 P 03/17/17 48.0 15.50 17.70
FNSR 170317P00049000 P 03/17/17 49.0 16.50 18.70
FNSR 170317P00050000 P 03/17/17 50.0 17.40 19.60
FNSR 170616C00015000 C 06/16/17 15.0 15.60 18.10
FNSR 170616C00016000 C 06/16/17 16.0 14.60 17.20
FNSR 170616C00017000 C 06/16/17 17.0 13.60 16.20
FNSR 170616C00018000 C 06/16/17 18.0 12.70 15.30
FNSR 170616C00019000 C 06/16/17 19.0 12.10 14.50
FNSR 170616C00020000 C 06/16/17 20.0 11.30 13.60
FNSR 170616C00021000 C 06/16/17 21.0 10.50 11.20
FNSR 170616C00022000 C 06/16/17 22.0 9.80 10.40
FNSR 170616C00023000 C 06/16/17 23.0 9.00 9.60
FNSR 170616C00024000 C 06/16/17 24.0 8.20 8.90
FNSR 170616C00025000 C 06/16/17 25.0 7.50 8.20
FNSR 170616C00026000 C 06/16/17 26.0 6.90 7.50
FNSR 170616C00027000 C 06/16/17 27.0 6.20 6.90
FNSR 170616C00028000 C 06/16/17 28.0 5.60 6.10
FNSR 170616C00029000 C 06/16/17 29.0 5.10 5.50
FNSR 170616C00030000 C 06/16/17 30.0 4.60 5.00
FNSR 170616C00031000 C 06/16/17 31.0 4.10 4.60
FNSR 170616C00032000 C 06/16/17 32.0 3.70 4.10
FNSR 170616C00033000 C 06/16/17 33.0 3.30 3.70
FNSR 170616C00034000 C 06/16/17 34.0 2.90 3.30
FNSR 170616C00035000 C 06/16/17 35.0 2.55 3.10
FNSR 170616C00036000 C 06/16/17 36.0 2.30 2.65
FNSR 170616C00037000 C 06/16/17 37.0 2.00 2.40
FNSR 170616C00038000 C 06/16/17 38.0 1.75 2.10
FNSR 170616C00039000 C 06/16/17 39.0 1.50 1.90
FNSR 170616C00040000 C 06/16/17 40.0 1.35 1.70
FNSR 170616C00041000 C 06/16/17 41.0 1.15 1.55
FNSR 170616C00042000 C 06/16/17 42.0 0.95 1.35
FNSR 170616C00043000 C 06/16/17 43.0 0.90 1.20
FNSR 170616C00044000 C 06/16/17 44.0 0.70 1.20
FNSR 170616C00045000 C 06/16/17 45.0 0.65 1.05
FNSR 170616C00046000 C 06/16/17 46.0 0.55 0.95
FNSR 170616C00047000 C 06/16/17 47.0 0.45 0.85
FNSR 170616C00048000 C 06/16/17 48.0 0.40 0.80
FNSR 170616C00049000 C 06/16/17 49.0 0.40 0.65
FNSR 170616C00050000 C 06/16/17 50.0 0.35 0.65
FNSR 170616P00015000 P 06/16/17 15.0 0.05 0.35
FNSR 170616P00016000 P 06/16/17 16.0 0.10 0.40
FNSR 170616P00017000 P 06/16/17 17.0 0.20 0.45
FNSR 170616P00018000 P 06/16/17 18.0 0.25 0.60
FNSR 170616P00019000 P 06/16/17 19.0 0.35 0.65
FNSR 170616P00020000 P 06/16/17 20.0 0.50 0.80
FNSR 170616P00021000 P 06/16/17 21.0 0.65 0.95
FNSR 170616P00022000 P 06/16/17 22.0 0.85 1.10
FNSR 170616P00023000 P 06/16/17 23.0 1.05 1.30
FNSR 170616P00024000 P 06/16/17 24.0 1.30 1.60
FNSR 170616P00025000 P 06/16/17 25.0 1.60 1.85
FNSR 170616P00026000 P 06/16/17 26.0 1.90 2.15
FNSR 170616P00027000 P 06/16/17 27.0 2.25 2.55
FNSR 170616P00028000 P 06/16/17 28.0 2.70 2.95
FNSR 170616P00029000 P 06/16/17 29.0 3.10 3.40
FNSR 170616P00030000 P 06/16/17 30.0 3.60 3.90
FNSR 170616P00031000 P 06/16/17 31.0 4.10 4.40
FNSR 170616P00032000 P 06/16/17 32.0 4.60 5.00
FNSR 170616P00033000 P 06/16/17 33.0 5.20 5.60
FNSR 170616P00034000 P 06/16/17 34.0 5.80 6.20
FNSR 170616P00035000 P 06/16/17 35.0 6.40 6.90
FNSR 170616P00036000 P 06/16/17 36.0 7.10 7.60
FNSR 170616P00037000 P 06/16/17 37.0 7.80 8.30
FNSR 170616P00038000 P 06/16/17 38.0 8.60 9.10
FNSR 170616P00039000 P 06/16/17 39.0 9.40 9.90
FNSR 170616P00040000 P 06/16/17 40.0 10.10 10.60
FNSR 170616P00041000 P 06/16/17 41.0 11.00 11.50
FNSR 170616P00042000 P 06/16/17 42.0 11.80 12.40
FNSR 170616P00043000 P 06/16/17 43.0 12.70 13.20
FNSR 170616P00044000 P 06/16/17 44.0 13.50 14.10
FNSR 170616P00045000 P 06/16/17 45.0 14.40 15.00
FNSR 170616P00046000 P 06/16/17 46.0 15.20 15.90
FNSR 170616P00047000 P 06/16/17 47.0 16.30 16.80
FNSR 170616P00048000 P 06/16/17 48.0 17.20 17.70
FNSR 170616P00049000 P 06/16/17 49.0 17.40 19.10
FNSR 170616P00050000 P 06/16/17 50.0 17.80 19.70
FNSR 180119C00015000 C 01/19/18 15.0 16.10 18.60
FNSR 180119C00018000 C 01/19/18 18.0 13.80 16.20
FNSR 180119C00020000 C 01/19/18 20.0 12.30 13.20
FNSR 180119C00023000 C 01/19/18 23.0 10.20 11.10
FNSR 180119C00025000 C 01/19/18 25.0 8.90 9.80
FNSR 180119C00028000 C 01/19/18 28.0 7.20 8.00
FNSR 180119C00030000 C 01/19/18 30.0 6.20 7.00
FNSR 180119C00032000 C 01/19/18 32.0 5.30 6.10
FNSR 180119C00035000 C 01/19/18 35.0 4.20 4.90
FNSR 180119C00037000 C 01/19/18 37.0 3.60 4.20
FNSR 180119C00040000 C 01/19/18 40.0 2.80 3.40
FNSR 180119C00045000 C 01/19/18 45.0 1.80 2.45
FNSR 180119C00050000 C 01/19/18 50.0 1.10 1.70
FNSR 180119P00015000 P 01/19/18 15.0 0.40 0.60
FNSR 180119P00018000 P 01/19/18 18.0 0.85 1.20
FNSR 180119P00020000 P 01/19/18 20.0 1.25 1.55
FNSR 180119P00023000 P 01/19/18 23.0 2.10 2.50
FNSR 180119P00025000 P 01/19/18 25.0 2.75 3.30
FNSR 180119P00028000 P 01/19/18 28.0 4.00 4.40
FNSR 180119P00030000 P 01/19/18 30.0 5.00 5.50
FNSR 180119P00032000 P 01/19/18 32.0 6.10 6.50
FNSR 180119P00035000 P 01/19/18 35.0 7.80 8.30
FNSR 180119P00037000 P 01/19/18 37.0 9.20 9.70
FNSR 180119P00040000 P 01/19/18 40.0 11.30 11.90
FNSR 180119P00045000 P 01/19/18 45.0 15.30 15.90
FNSR 180119P00050000 P 01/19/18 50.0 19.70 20.40
FNSR 190118C00015000 C 01/18/19 15.0 15.60 19.70
FNSR 190118C00018000 C 01/18/19 18.0 15.00 16.10
FNSR 190118C00020000 C 01/18/19 20.0 13.60 14.80
FNSR 190118C00023000 C 01/18/19 23.0 11.70 12.90
FNSR 190118C00025000 C 01/18/19 25.0 10.80 11.80
FNSR 190118C00028000 C 01/18/19 28.0 9.20 10.20
FNSR 190118C00030000 C 01/18/19 30.0 8.30 9.30
FNSR 190118C00032000 C 01/18/19 32.0 7.60 8.50
FNSR 190118C00035000 C 01/18/19 35.0 6.40 7.30
FNSR 190118C00037000 C 01/18/19 37.0 5.70 6.70
FNSR 190118C00040000 C 01/18/19 40.0 4.80 5.70
FNSR 190118C00045000 C 01/18/19 45.0 3.60 4.50
FNSR 190118C00050000 C 01/18/19 50.0 2.85 3.50
FNSR 190118P00015000 P 01/18/19 15.0 1.10 1.50
FNSR 190118P00018000 P 01/18/19 18.0 1.75 2.20
FNSR 190118P00020000 P 01/18/19 20.0 2.30 2.80
FNSR 190118P00023000 P 01/18/19 23.0 3.40 3.90
FNSR 190118P00025000 P 01/18/19 25.0 4.20 4.80
FNSR 190118P00028000 P 01/18/19 28.0 5.60 6.20
FNSR 190118P00030000 P 01/18/19 30.0 6.60 7.20
FNSR 190118P00032000 P 01/18/19 32.0 7.70 8.40
FNSR 190118P00035000 P 01/18/19 35.0 9.50 10.20
FNSR 190118P00037000 P 01/18/19 37.0 10.70 11.50
FNSR 190118P00040000 P 01/18/19 40.0 12.80 13.60
FNSR 190118P00045000 P 01/18/19 45.0 16.50 17.40
FNSR 190118P00050000 P 01/18/19 50.0 20.60 21.60

OPRA data is delayed 15 minutes.