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 (2014-12-05)Premium Content

Finisar Corp (FNSR)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 150220C00011000 C 02/20/15 11.0 8.20 8.70
FNSR 150220C00012000 C 02/20/15 12.0 7.20 7.70
FNSR 150220C00013000 C 02/20/15 13.0 6.20 6.60
FNSR 150220C00014000 C 02/20/15 14.0 5.20 5.70
FNSR 150220C00015000 C 02/20/15 15.0 4.20 4.60
FNSR 150220C00016000 C 02/20/15 16.0 3.20 3.60
FNSR 150220C00017000 C 02/20/15 17.0 2.30 2.70
FNSR 150220C00018000 C 02/20/15 18.0 1.45 1.70
FNSR 150220C00019000 C 02/20/15 19.0 0.80 0.95
FNSR 150220C00020000 C 02/20/15 20.0 0.35 0.50
FNSR 150220C00021000 C 02/20/15 21.0 0.10 0.25
FNSR 150220C00022000 C 02/20/15 22.0 0.00 0.15
FNSR 150220C00023000 C 02/20/15 23.0 0.00 0.05
FNSR 150220C00024000 C 02/20/15 24.0 0.00 0.05
FNSR 150220C00025000 C 02/20/15 25.0 0.00 0.05
FNSR 150220C00026000 C 02/20/15 26.0 0.00 0.05
FNSR 150220C00027000 C 02/20/15 27.0 0.00 0.05
FNSR 150220P00011000 P 02/20/15 11.0 0.00 0.05
FNSR 150220P00012000 P 02/20/15 12.0 0.00 0.05
FNSR 150220P00013000 P 02/20/15 13.0 0.00 0.05
FNSR 150220P00014000 P 02/20/15 14.0 0.00 0.05
FNSR 150220P00015000 P 02/20/15 15.0 0.00 0.05
FNSR 150220P00016000 P 02/20/15 16.0 0.00 0.05
FNSR 150220P00017000 P 02/20/15 17.0 0.00 0.10
FNSR 150220P00018000 P 02/20/15 18.0 0.15 0.25
FNSR 150220P00019000 P 02/20/15 19.0 0.45 0.60
FNSR 150220P00020000 P 02/20/15 20.0 1.00 1.15
FNSR 150220P00021000 P 02/20/15 21.0 1.65 1.90
FNSR 150220P00022000 P 02/20/15 22.0 2.55 2.85
FNSR 150220P00023000 P 02/20/15 23.0 3.40 3.80
FNSR 150220P00024000 P 02/20/15 24.0 4.40 4.80
FNSR 150220P00025000 P 02/20/15 25.0 5.30 5.80
FNSR 150220P00026000 P 02/20/15 26.0 6.30 6.80
FNSR 150220P00027000 P 02/20/15 27.0 7.30 7.80
FNSR 150320C00008000 C 03/20/15 8.0 11.20 11.90
FNSR 150320C00009000 C 03/20/15 9.0 10.10 10.60
FNSR 150320C00010000 C 03/20/15 10.0 9.20 9.70
FNSR 150320C00011000 C 03/20/15 11.0 8.20 8.70
FNSR 150320C00012000 C 03/20/15 12.0 7.20 7.70
FNSR 150320C00013000 C 03/20/15 13.0 6.20 6.70
FNSR 150320C00014000 C 03/20/15 14.0 5.30 5.80
FNSR 150320C00015000 C 03/20/15 15.0 4.30 4.70
FNSR 150320C00016000 C 03/20/15 16.0 3.50 3.80
FNSR 150320C00017000 C 03/20/15 17.0 2.70 3.00
FNSR 150320C00018000 C 03/20/15 18.0 2.00 2.25
FNSR 150320C00019000 C 03/20/15 19.0 1.40 1.65
FNSR 150320C00020000 C 03/20/15 20.0 0.95 1.20
FNSR 150320C00021000 C 03/20/15 21.0 0.60 0.80
FNSR 150320C00022000 C 03/20/15 22.0 0.35 0.55
FNSR 150320C00023000 C 03/20/15 23.0 0.20 0.40
FNSR 150320C00024000 C 03/20/15 24.0 0.10 0.30
FNSR 150320C00025000 C 03/20/15 25.0 0.05 0.20
FNSR 150320C00026000 C 03/20/15 26.0 0.00 0.10
FNSR 150320C00027000 C 03/20/15 27.0 0.00 0.10
FNSR 150320C00028000 C 03/20/15 28.0 0.00 0.10
FNSR 150320C00029000 C 03/20/15 29.0 0.00 0.05
FNSR 150320C00030000 C 03/20/15 30.0 0.00 0.05
FNSR 150320C00031000 C 03/20/15 31.0 0.00 0.05
FNSR 150320C00032000 C 03/20/15 32.0 0.00 0.05
FNSR 150320C00033000 C 03/20/15 33.0 0.00 0.05
FNSR 150320C00034000 C 03/20/15 34.0 0.00 0.05
FNSR 150320P00008000 P 03/20/15 8.0 0.00 0.05
FNSR 150320P00009000 P 03/20/15 9.0 0.00 0.05
FNSR 150320P00010000 P 03/20/15 10.0 0.00 0.05
FNSR 150320P00011000 P 03/20/15 11.0 0.00 0.05
FNSR 150320P00012000 P 03/20/15 12.0 0.00 0.05
FNSR 150320P00013000 P 03/20/15 13.0 0.00 0.10
FNSR 150320P00014000 P 03/20/15 14.0 0.00 0.15
FNSR 150320P00015000 P 03/20/15 15.0 0.05 0.20
FNSR 150320P00016000 P 03/20/15 16.0 0.20 0.30
FNSR 150320P00017000 P 03/20/15 17.0 0.35 0.50
FNSR 150320P00018000 P 03/20/15 18.0 0.65 0.80
FNSR 150320P00019000 P 03/20/15 19.0 1.05 1.20
FNSR 150320P00020000 P 03/20/15 20.0 1.55 1.75
FNSR 150320P00021000 P 03/20/15 21.0 2.25 2.40
FNSR 150320P00022000 P 03/20/15 22.0 3.00 3.20
FNSR 150320P00023000 P 03/20/15 23.0 3.80 4.10
FNSR 150320P00024000 P 03/20/15 24.0 4.60 4.90
FNSR 150320P00025000 P 03/20/15 25.0 5.40 5.90
FNSR 150320P00026000 P 03/20/15 26.0 6.40 6.90
FNSR 150320P00027000 P 03/20/15 27.0 7.30 7.80
FNSR 150320P00028000 P 03/20/15 28.0 8.30 8.80
FNSR 150320P00029000 P 03/20/15 29.0 9.30 9.80
FNSR 150320P00030000 P 03/20/15 30.0 10.20 10.80
FNSR 150320P00031000 P 03/20/15 31.0 11.00 11.80
FNSR 150320P00032000 P 03/20/15 32.0 12.20 13.00
FNSR 150320P00033000 P 03/20/15 33.0 13.20 14.00
FNSR 150320P00034000 P 03/20/15 34.0 14.30 15.10
FNSR 150619C00006000 C 06/19/15 6.0 13.20 14.00
FNSR 150619C00008000 C 06/19/15 8.0 11.20 12.00
FNSR 150619C00009000 C 06/19/15 9.0 10.30 11.10
FNSR 150619C00010000 C 06/19/15 10.0 9.30 9.80
FNSR 150619C00011000 C 06/19/15 11.0 8.30 8.80
FNSR 150619C00012000 C 06/19/15 12.0 7.40 7.90
FNSR 150619C00013000 C 06/19/15 13.0 6.50 7.00
FNSR 150619C00014000 C 06/19/15 14.0 5.60 6.00
FNSR 150619C00015000 C 06/19/15 15.0 4.80 5.20
FNSR 150619C00016000 C 06/19/15 16.0 4.00 4.40
FNSR 150619C00017000 C 06/19/15 17.0 3.30 3.70
FNSR 150619C00018000 C 06/19/15 18.0 2.70 3.00
FNSR 150619C00019000 C 06/19/15 19.0 2.20 2.50
FNSR 150619C00020000 C 06/19/15 20.0 1.70 2.00
FNSR 150619C00021000 C 06/19/15 21.0 1.35 1.55
FNSR 150619C00022000 C 06/19/15 22.0 1.00 1.25
FNSR 150619C00023000 C 06/19/15 23.0 0.75 0.95
FNSR 150619C00024000 C 06/19/15 24.0 0.55 0.80
FNSR 150619C00025000 C 06/19/15 25.0 0.40 0.65
FNSR 150619C00026000 C 06/19/15 26.0 0.30 0.50
FNSR 150619C00027000 C 06/19/15 27.0 0.20 0.35
FNSR 150619C00028000 C 06/19/15 28.0 0.15 0.30
FNSR 150619C00029000 C 06/19/15 29.0 0.10 0.25
FNSR 150619C00030000 C 06/19/15 30.0 0.05 0.20
FNSR 150619C00031000 C 06/19/15 31.0 0.05 0.15
FNSR 150619C00032000 C 06/19/15 32.0 0.00 0.15
FNSR 150619P00006000 P 06/19/15 6.0 0.00 0.05
FNSR 150619P00008000 P 06/19/15 8.0 0.00 0.05
FNSR 150619P00009000 P 06/19/15 9.0 0.00 0.05
FNSR 150619P00010000 P 06/19/15 10.0 0.00 0.10
FNSR 150619P00011000 P 06/19/15 11.0 0.05 0.15
FNSR 150619P00012000 P 06/19/15 12.0 0.05 0.20
FNSR 150619P00013000 P 06/19/15 13.0 0.10 0.25
FNSR 150619P00014000 P 06/19/15 14.0 0.20 0.40
FNSR 150619P00015000 P 06/19/15 15.0 0.40 0.55
FNSR 150619P00016000 P 06/19/15 16.0 0.60 0.80
FNSR 150619P00017000 P 06/19/15 17.0 0.90 1.10
FNSR 150619P00018000 P 06/19/15 18.0 1.25 1.45
FNSR 150619P00019000 P 06/19/15 19.0 1.70 1.95
FNSR 150619P00020000 P 06/19/15 20.0 2.20 2.45
FNSR 150619P00021000 P 06/19/15 21.0 2.80 3.10
FNSR 150619P00022000 P 06/19/15 22.0 3.50 3.80
FNSR 150619P00023000 P 06/19/15 23.0 4.20 4.50
FNSR 150619P00024000 P 06/19/15 24.0 5.00 5.30
FNSR 150619P00025000 P 06/19/15 25.0 5.90 6.20
FNSR 150619P00026000 P 06/19/15 26.0 6.70 7.10
FNSR 150619P00027000 P 06/19/15 27.0 7.60 8.00
FNSR 150619P00028000 P 06/19/15 28.0 8.40 8.90
FNSR 150619P00029000 P 06/19/15 29.0 9.40 9.90
FNSR 150619P00030000 P 06/19/15 30.0 10.20 10.90
FNSR 150619P00031000 P 06/19/15 31.0 11.00 11.80
FNSR 150619P00032000 P 06/19/15 32.0 12.00 12.80
FNSR 150918C00010000 C 09/18/15 10.0 9.40 9.90
FNSR 150918C00011000 C 09/18/15 11.0 8.50 9.00
FNSR 150918C00012000 C 09/18/15 12.0 7.60 8.10
FNSR 150918C00013000 C 09/18/15 13.0 6.70 7.20
FNSR 150918C00014000 C 09/18/15 14.0 5.90 6.40
FNSR 150918C00015000 C 09/18/15 15.0 5.20 5.60
FNSR 150918C00016000 C 09/18/15 16.0 4.50 4.90
FNSR 150918C00017000 C 09/18/15 17.0 3.90 4.20
FNSR 150918C00018000 C 09/18/15 18.0 3.30 3.60
FNSR 150918C00019000 C 09/18/15 19.0 2.80 3.10
FNSR 150918C00020000 C 09/18/15 20.0 2.35 2.65
FNSR 150918C00021000 C 09/18/15 21.0 1.95 2.20
FNSR 150918C00022000 C 09/18/15 22.0 1.60 1.85
FNSR 150918C00023000 C 09/18/15 23.0 1.35 1.55
FNSR 150918C00024000 C 09/18/15 24.0 1.10 1.30
FNSR 150918C00025000 C 09/18/15 25.0 0.90 1.10
FNSR 150918C00026000 C 09/18/15 26.0 0.70 0.95
FNSR 150918C00027000 C 09/18/15 27.0 0.55 0.80
FNSR 150918C00028000 C 09/18/15 28.0 0.45 0.65
FNSR 150918C00029000 C 09/18/15 29.0 0.35 0.55
FNSR 150918C00030000 C 09/18/15 30.0 0.25 0.45
FNSR 150918C00031000 C 09/18/15 31.0 0.20 0.40
FNSR 150918C00032000 C 09/18/15 32.0 0.15 0.35
FNSR 150918P00010000 P 09/18/15 10.0 0.05 0.20
FNSR 150918P00011000 P 09/18/15 11.0 0.10 0.30
FNSR 150918P00012000 P 09/18/15 12.0 0.20 0.40
FNSR 150918P00013000 P 09/18/15 13.0 0.35 0.50
FNSR 150918P00014000 P 09/18/15 14.0 0.50 0.70
FNSR 150918P00015000 P 09/18/15 15.0 0.75 0.95
FNSR 150918P00016000 P 09/18/15 16.0 1.00 1.25
FNSR 150918P00017000 P 09/18/15 17.0 1.40 1.65
FNSR 150918P00018000 P 09/18/15 18.0 1.80 2.05
FNSR 150918P00019000 P 09/18/15 19.0 2.25 2.55
FNSR 150918P00020000 P 09/18/15 20.0 2.80 3.10
FNSR 150918P00021000 P 09/18/15 21.0 3.40 3.70
FNSR 150918P00022000 P 09/18/15 22.0 4.00 4.40
FNSR 150918P00023000 P 09/18/15 23.0 4.70 5.10
FNSR 150918P00024000 P 09/18/15 24.0 5.50 5.80
FNSR 150918P00025000 P 09/18/15 25.0 6.20 6.60
FNSR 150918P00026000 P 09/18/15 26.0 7.10 7.40
FNSR 150918P00027000 P 09/18/15 27.0 7.90 8.30
FNSR 150918P00028000 P 09/18/15 28.0 8.80 9.20
FNSR 150918P00029000 P 09/18/15 29.0 9.70 10.10
FNSR 150918P00030000 P 09/18/15 30.0 10.70 11.00
FNSR 150918P00031000 P 09/18/15 31.0 11.20 12.00
FNSR 150918P00032000 P 09/18/15 32.0 12.10 12.90
FNSR 160115C00005000 C 01/15/16 5.0 13.90 15.50
FNSR 160115C00008000 C 01/15/16 8.0 11.00 12.60
FNSR 160115C00010000 C 01/15/16 10.0 9.50 10.50
FNSR 160115C00013000 C 01/15/16 13.0 7.10 7.60
FNSR 160115C00015000 C 01/15/16 15.0 5.60 6.10
FNSR 160115C00018000 C 01/15/16 18.0 3.90 4.30
FNSR 160115C00020000 C 01/15/16 20.0 2.95 3.30
FNSR 160115C00022000 C 01/15/16 22.0 2.20 2.55
FNSR 160115C00025000 C 01/15/16 25.0 1.40 1.70
FNSR 160115C00027000 C 01/15/16 27.0 0.95 1.30
FNSR 160115C00030000 C 01/15/16 30.0 0.55 0.85
FNSR 160115C00032000 C 01/15/16 32.0 0.40 0.45
FNSR 160115C00035000 C 01/15/16 35.0 0.20 0.45
FNSR 160115C00040000 C 01/15/16 40.0 0.05 0.25
FNSR 160115P00005000 P 01/15/16 5.0 0.00 0.05
FNSR 160115P00008000 P 01/15/16 8.0 0.05 0.20
FNSR 160115P00010000 P 01/15/16 10.0 0.15 0.30
FNSR 160115P00013000 P 01/15/16 13.0 0.60 0.85
FNSR 160115P00015000 P 01/15/16 15.0 1.15 1.40
FNSR 160115P00018000 P 01/15/16 18.0 2.30 2.60
FNSR 160115P00020000 P 01/15/16 20.0 3.40 3.70
FNSR 160115P00022000 P 01/15/16 22.0 4.60 4.90
FNSR 160115P00025000 P 01/15/16 25.0 6.70 7.10
FNSR 160115P00027000 P 01/15/16 27.0 8.30 8.70
FNSR 160115P00030000 P 01/15/16 30.0 10.90 11.30
FNSR 160115P00032000 P 01/15/16 32.0 12.70 13.10
FNSR 160115P00035000 P 01/15/16 35.0 14.60 16.20
FNSR 160115P00040000 P 01/15/16 40.0 19.30 20.90
FNSR 170120C00003000 C 01/20/17 3.0 15.60 17.20
FNSR 170120C00005000 C 01/20/17 5.0 14.00 15.60
FNSR 170120C00008000 C 01/20/17 8.0 11.50 13.10
FNSR 170120C00010000 C 01/20/17 10.0 10.10 11.10
FNSR 170120C00013000 C 01/20/17 13.0 8.00 9.00
FNSR 170120C00015000 C 01/20/17 15.0 6.80 7.80
FNSR 170120C00017000 C 01/20/17 17.0 5.70 6.70
FNSR 170120C00020000 C 01/20/17 20.0 4.40 5.20
FNSR 170120C00022000 C 01/20/17 22.0 3.60 4.40
FNSR 170120C00025000 C 01/20/17 25.0 2.70 3.50
FNSR 170120C00027000 C 01/20/17 27.0 2.25 2.95
FNSR 170120C00030000 C 01/20/17 30.0 1.70 2.20
FNSR 170120C00035000 C 01/20/17 35.0 0.95 1.45
FNSR 170120P00003000 P 01/20/17 3.0 0.00 0.10
FNSR 170120P00005000 P 01/20/17 5.0 0.00 0.25
FNSR 170120P00008000 P 01/20/17 8.0 0.20 0.65
FNSR 170120P00010000 P 01/20/17 10.0 0.50 0.90
FNSR 170120P00013000 P 01/20/17 13.0 1.25 1.75
FNSR 170120P00015000 P 01/20/17 15.0 2.00 2.45
FNSR 170120P00017000 P 01/20/17 17.0 2.80 3.40
FNSR 170120P00020000 P 01/20/17 20.0 4.40 5.00
FNSR 170120P00022000 P 01/20/17 22.0 5.60 6.20
FNSR 170120P00025000 P 01/20/17 25.0 7.50 8.30
FNSR 170120P00027000 P 01/20/17 27.0 9.00 9.80
FNSR 170120P00030000 P 01/20/17 30.0 11.30 12.30
FNSR 170120P00035000 P 01/20/17 35.0 15.60 16.60

OPRA data is delayed 15 minutes.