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 (2017-03-03)Premium Content

Finisar Corp (FNSR)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 170421C00017000 C 04/21/17 17.0 10.60 11.80
FNSR 170421C00018000 C 04/21/17 18.0 9.60 10.90
FNSR 170421C00019000 C 04/21/17 19.0 8.70 9.60
FNSR 170421C00020000 C 04/21/17 20.0 7.80 8.70
FNSR 170421C00021000 C 04/21/17 21.0 6.60 7.70
FNSR 170421C00022000 C 04/21/17 22.0 5.60 6.70
FNSR 170421C00023000 C 04/21/17 23.0 4.70 5.70
FNSR 170421C00024000 C 04/21/17 24.0 3.80 4.60
FNSR 170421C00025000 C 04/21/17 25.0 3.30 3.80
FNSR 170421C00026000 C 04/21/17 26.0 2.35 2.90
FNSR 170421C00027000 C 04/21/17 27.0 1.90 2.00
FNSR 170421C00028000 C 04/21/17 28.0 1.30 1.40
FNSR 170421C00029000 C 04/21/17 29.0 0.80 0.95
FNSR 170421C00030000 C 04/21/17 30.0 0.45 0.65
FNSR 170421C00031000 C 04/21/17 31.0 0.30 0.35
FNSR 170421C00032000 C 04/21/17 32.0 0.05 0.20
FNSR 170421C00033000 C 04/21/17 33.0 0.05 0.20
FNSR 170421C00034000 C 04/21/17 34.0 0.00 0.15
FNSR 170421C00035000 C 04/21/17 35.0 0.00 0.05
FNSR 170421C00036000 C 04/21/17 36.0 0.00 0.20
FNSR 170421C00037000 C 04/21/17 37.0 0.00 0.25
FNSR 170421C00038000 C 04/21/17 38.0 0.00 0.15
FNSR 170421C00039000 C 04/21/17 39.0 0.00 0.10
FNSR 170421C00040000 C 04/21/17 40.0 0.00 0.05
FNSR 170421C00041000 C 04/21/17 41.0 0.00 0.15
FNSR 170421C00042000 C 04/21/17 42.0 0.00 0.15
FNSR 170421C00043000 C 04/21/17 43.0 0.00 0.20
FNSR 170421C00044000 C 04/21/17 44.0 0.00 0.10
FNSR 170421C00045000 C 04/21/17 45.0 0.00 0.15
FNSR 170421C00046000 C 04/21/17 46.0 0.00 0.15
FNSR 170421C00047000 C 04/21/17 47.0 0.00 0.15
FNSR 170421P00017000 P 04/21/17 17.0 0.00 0.15
FNSR 170421P00018000 P 04/21/17 18.0 0.00 0.15
FNSR 170421P00019000 P 04/21/17 19.0 0.00 0.15
FNSR 170421P00020000 P 04/21/17 20.0 0.00 0.20
FNSR 170421P00021000 P 04/21/17 21.0 0.00 0.20
FNSR 170421P00022000 P 04/21/17 22.0 0.00 0.10
FNSR 170421P00023000 P 04/21/17 23.0 0.00 0.10
FNSR 170421P00024000 P 04/21/17 24.0 0.05 0.20
FNSR 170421P00025000 P 04/21/17 25.0 0.10 0.30
FNSR 170421P00026000 P 04/21/17 26.0 0.30 0.45
FNSR 170421P00027000 P 04/21/17 27.0 0.50 0.70
FNSR 170421P00028000 P 04/21/17 28.0 0.90 1.00
FNSR 170421P00029000 P 04/21/17 29.0 1.35 1.55
FNSR 170421P00030000 P 04/21/17 30.0 2.05 2.55
FNSR 170421P00031000 P 04/21/17 31.0 2.75 3.30
FNSR 170421P00032000 P 04/21/17 32.0 3.60 4.40
FNSR 170421P00033000 P 04/21/17 33.0 4.50 5.40
FNSR 170421P00034000 P 04/21/17 34.0 5.40 6.40
FNSR 170421P00035000 P 04/21/17 35.0 6.40 7.50
FNSR 170421P00036000 P 04/21/17 36.0 7.40 8.40
FNSR 170421P00037000 P 04/21/17 37.0 8.30 9.30
FNSR 170421P00038000 P 04/21/17 38.0 9.40 10.40
FNSR 170421P00039000 P 04/21/17 39.0 10.20 11.50
FNSR 170421P00040000 P 04/21/17 40.0 11.40 12.40
FNSR 170421P00041000 P 04/21/17 41.0 12.30 13.30
FNSR 170421P00042000 P 04/21/17 42.0 13.30 14.50
FNSR 170421P00043000 P 04/21/17 43.0 14.30 15.40
FNSR 170421P00044000 P 04/21/17 44.0 15.30 16.50
FNSR 170421P00045000 P 04/21/17 45.0 16.30 17.40
FNSR 170421P00046000 P 04/21/17 46.0 17.40 18.40
FNSR 170421P00047000 P 04/21/17 47.0 18.30 19.50
FNSR 170519C00019000 C 05/19/17 19.0 8.60 9.70
FNSR 170519C00020000 C 05/19/17 20.0 7.70 8.80
FNSR 170519C00021000 C 05/19/17 21.0 6.70 7.90
FNSR 170519C00022000 C 05/19/17 22.0 5.90 6.80
FNSR 170519C00023000 C 05/19/17 23.0 4.90 6.00
FNSR 170519C00024000 C 05/19/17 24.0 4.20 5.00
FNSR 170519C00025000 C 05/19/17 25.0 3.30 4.10
FNSR 170519C00026000 C 05/19/17 26.0 3.00 3.40
FNSR 170519C00027000 C 05/19/17 27.0 2.40 2.60
FNSR 170519C00028000 C 05/19/17 28.0 1.80 2.00
FNSR 170519C00029000 C 05/19/17 29.0 1.25 1.50
FNSR 170519C00030000 C 05/19/17 30.0 0.90 1.10
FNSR 170519C00031000 C 05/19/17 31.0 0.60 0.80
FNSR 170519C00032000 C 05/19/17 32.0 0.40 0.60
FNSR 170519C00033000 C 05/19/17 33.0 0.20 0.40
FNSR 170519C00034000 C 05/19/17 34.0 0.05 0.40
FNSR 170519C00035000 C 05/19/17 35.0 0.00 0.30
FNSR 170519P00019000 P 05/19/17 19.0 0.00 0.15
FNSR 170519P00020000 P 05/19/17 20.0 0.00 0.20
FNSR 170519P00021000 P 05/19/17 21.0 0.00 0.30
FNSR 170519P00022000 P 05/19/17 22.0 0.05 0.30
FNSR 170519P00023000 P 05/19/17 23.0 0.15 0.40
FNSR 170519P00024000 P 05/19/17 24.0 0.25 0.45
FNSR 170519P00025000 P 05/19/17 25.0 0.40 0.60
FNSR 170519P00026000 P 05/19/17 26.0 0.65 0.85
FNSR 170519P00027000 P 05/19/17 27.0 0.95 1.15
FNSR 170519P00028000 P 05/19/17 28.0 1.35 1.55
FNSR 170519P00029000 P 05/19/17 29.0 1.85 2.05
FNSR 170519P00030000 P 05/19/17 30.0 2.45 2.70
FNSR 170519P00031000 P 05/19/17 31.0 3.10 3.50
FNSR 170519P00032000 P 05/19/17 32.0 3.90 4.20
FNSR 170519P00033000 P 05/19/17 33.0 4.70 5.60
FNSR 170519P00034000 P 05/19/17 34.0 5.60 6.40
FNSR 170519P00035000 P 05/19/17 35.0 6.50 7.50
FNSR 170616C00015000 C 06/16/17 15.0 12.20 13.90
FNSR 170616C00016000 C 06/16/17 16.0 11.20 13.00
FNSR 170616C00017000 C 06/16/17 17.0 10.30 12.10
FNSR 170616C00018000 C 06/16/17 18.0 9.60 11.10
FNSR 170616C00019000 C 06/16/17 19.0 8.50 10.30
FNSR 170616C00020000 C 06/16/17 20.0 7.70 9.10
FNSR 170616C00021000 C 06/16/17 21.0 6.80 8.20
FNSR 170616C00022000 C 06/16/17 22.0 6.50 7.20
FNSR 170616C00023000 C 06/16/17 23.0 5.70 6.30
FNSR 170616C00024000 C 06/16/17 24.0 4.90 5.50
FNSR 170616C00025000 C 06/16/17 25.0 4.10 4.80
FNSR 170616C00026000 C 06/16/17 26.0 3.50 4.10
FNSR 170616C00027000 C 06/16/17 27.0 3.00 3.50
FNSR 170616C00028000 C 06/16/17 28.0 2.35 2.95
FNSR 170616C00029000 C 06/16/17 29.0 2.20 2.45
FNSR 170616C00030000 C 06/16/17 30.0 1.60 1.90
FNSR 170616C00031000 C 06/16/17 31.0 1.20 1.50
FNSR 170616C00032000 C 06/16/17 32.0 1.10 1.30
FNSR 170616C00033000 C 06/16/17 33.0 0.70 1.05
FNSR 170616C00034000 C 06/16/17 34.0 0.50 0.90
FNSR 170616C00035000 C 06/16/17 35.0 0.40 0.70
FNSR 170616C00036000 C 06/16/17 36.0 0.20 0.60
FNSR 170616C00037000 C 06/16/17 37.0 0.25 0.55
FNSR 170616C00038000 C 06/16/17 38.0 0.20 0.40
FNSR 170616C00039000 C 06/16/17 39.0 0.10 0.35
FNSR 170616C00040000 C 06/16/17 40.0 0.10 0.25
FNSR 170616C00041000 C 06/16/17 41.0 0.00 0.25
FNSR 170616C00042000 C 06/16/17 42.0 0.00 0.20
FNSR 170616C00043000 C 06/16/17 43.0 0.00 0.20
FNSR 170616C00044000 C 06/16/17 44.0 0.00 0.15
FNSR 170616C00045000 C 06/16/17 45.0 0.00 0.15
FNSR 170616C00046000 C 06/16/17 46.0 0.00 0.15
FNSR 170616C00047000 C 06/16/17 47.0 0.00 0.10
FNSR 170616C00048000 C 06/16/17 48.0 0.00 0.10
FNSR 170616C00049000 C 06/16/17 49.0 0.00 0.10
FNSR 170616C00050000 C 06/16/17 50.0 0.00 0.05
FNSR 170616P00015000 P 06/16/17 15.0 0.00 0.10
FNSR 170616P00016000 P 06/16/17 16.0 0.00 0.10
FNSR 170616P00017000 P 06/16/17 17.0 0.00 0.15
FNSR 170616P00018000 P 06/16/17 18.0 0.00 0.20
FNSR 170616P00019000 P 06/16/17 19.0 0.05 0.30
FNSR 170616P00020000 P 06/16/17 20.0 0.10 0.40
FNSR 170616P00021000 P 06/16/17 21.0 0.20 0.55
FNSR 170616P00022000 P 06/16/17 22.0 0.30 0.70
FNSR 170616P00023000 P 06/16/17 23.0 0.50 0.75
FNSR 170616P00024000 P 06/16/17 24.0 0.70 1.05
FNSR 170616P00025000 P 06/16/17 25.0 0.95 1.30
FNSR 170616P00026000 P 06/16/17 26.0 1.25 1.65
FNSR 170616P00027000 P 06/16/17 27.0 1.65 2.05
FNSR 170616P00028000 P 06/16/17 28.0 2.05 2.50
FNSR 170616P00029000 P 06/16/17 29.0 2.55 3.10
FNSR 170616P00030000 P 06/16/17 30.0 3.10 3.60
FNSR 170616P00031000 P 06/16/17 31.0 3.80 4.30
FNSR 170616P00032000 P 06/16/17 32.0 4.60 5.00
FNSR 170616P00033000 P 06/16/17 33.0 5.30 5.90
FNSR 170616P00034000 P 06/16/17 34.0 6.10 6.70
FNSR 170616P00035000 P 06/16/17 35.0 7.00 7.50
FNSR 170616P00036000 P 06/16/17 36.0 7.80 8.40
FNSR 170616P00037000 P 06/16/17 37.0 8.70 9.30
FNSR 170616P00038000 P 06/16/17 38.0 9.50 10.80
FNSR 170616P00039000 P 06/16/17 39.0 10.40 12.10
FNSR 170616P00040000 P 06/16/17 40.0 11.40 12.80
FNSR 170616P00041000 P 06/16/17 41.0 12.20 14.00
FNSR 170616P00042000 P 06/16/17 42.0 13.30 14.90
FNSR 170616P00043000 P 06/16/17 43.0 14.20 15.80
FNSR 170616P00044000 P 06/16/17 44.0 15.20 16.80
FNSR 170616P00045000 P 06/16/17 45.0 16.10 18.00
FNSR 170616P00046000 P 06/16/17 46.0 17.10 18.90
FNSR 170616P00047000 P 06/16/17 47.0 18.20 19.80
FNSR 170616P00048000 P 06/16/17 48.0 19.20 20.80
FNSR 170616P00049000 P 06/16/17 49.0 20.20 22.10
FNSR 170616P00050000 P 06/16/17 50.0 21.30 22.90
FNSR 170915C00015000 C 09/15/17 15.0 12.80 14.10
FNSR 170915C00016000 C 09/15/17 16.0 11.90 13.30
FNSR 170915C00017000 C 09/15/17 17.0 11.00 12.30
FNSR 170915C00018000 C 09/15/17 18.0 10.10 11.20
FNSR 170915C00019000 C 09/15/17 19.0 9.20 10.30
FNSR 170915C00020000 C 09/15/17 20.0 8.60 9.40
FNSR 170915C00021000 C 09/15/17 21.0 7.80 8.60
FNSR 170915C00022000 C 09/15/17 22.0 7.10 7.80
FNSR 170915C00023000 C 09/15/17 23.0 6.40 7.10
FNSR 170915C00024000 C 09/15/17 24.0 5.70 6.40
FNSR 170915C00025000 C 09/15/17 25.0 5.20 5.80
FNSR 170915C00026000 C 09/15/17 26.0 4.70 5.20
FNSR 170915C00027000 C 09/15/17 27.0 4.10 4.60
FNSR 170915C00028000 C 09/15/17 28.0 3.60 4.10
FNSR 170915C00029000 C 09/15/17 29.0 3.20 3.60
FNSR 170915C00030000 C 09/15/17 30.0 2.70 3.10
FNSR 170915C00031000 C 09/15/17 31.0 2.30 2.80
FNSR 170915C00032000 C 09/15/17 32.0 2.15 2.45
FNSR 170915C00033000 C 09/15/17 33.0 1.65 2.15
FNSR 170915C00034000 C 09/15/17 34.0 1.65 1.90
FNSR 170915C00035000 C 09/15/17 35.0 1.30 1.65
FNSR 170915C00036000 C 09/15/17 36.0 1.05 1.45
FNSR 170915C00037000 C 09/15/17 37.0 0.95 1.25
FNSR 170915C00038000 C 09/15/17 38.0 0.80 1.10
FNSR 170915C00039000 C 09/15/17 39.0 0.70 0.95
FNSR 170915C00040000 C 09/15/17 40.0 0.50 0.85
FNSR 170915C00041000 C 09/15/17 41.0 0.50 0.75
FNSR 170915C00042000 C 09/15/17 42.0 0.40 0.65
FNSR 170915C00043000 C 09/15/17 43.0 0.35 0.60
FNSR 170915C00044000 C 09/15/17 44.0 0.30 0.55
FNSR 170915C00045000 C 09/15/17 45.0 0.10 0.50
FNSR 170915C00046000 C 09/15/17 46.0 0.20 0.45
FNSR 170915C00047000 C 09/15/17 47.0 0.15 0.40
FNSR 170915C00048000 C 09/15/17 48.0 0.20 0.35
FNSR 170915C00049000 C 09/15/17 49.0 0.15 0.30
FNSR 170915C00050000 C 09/15/17 50.0 0.10 0.30
FNSR 170915P00015000 P 09/15/17 15.0 0.10 0.30
FNSR 170915P00016000 P 09/15/17 16.0 0.10 0.40
FNSR 170915P00017000 P 09/15/17 17.0 0.20 0.50
FNSR 170915P00018000 P 09/15/17 18.0 0.30 0.60
FNSR 170915P00019000 P 09/15/17 19.0 0.45 0.70
FNSR 170915P00020000 P 09/15/17 20.0 0.60 0.80
FNSR 170915P00021000 P 09/15/17 21.0 0.75 1.00
FNSR 170915P00022000 P 09/15/17 22.0 1.00 1.25
FNSR 170915P00023000 P 09/15/17 23.0 1.25 1.50
FNSR 170915P00024000 P 09/15/17 24.0 1.55 1.90
FNSR 170915P00025000 P 09/15/17 25.0 1.80 2.25
FNSR 170915P00026000 P 09/15/17 26.0 2.25 2.50
FNSR 170915P00027000 P 09/15/17 27.0 2.70 3.10
FNSR 170915P00028000 P 09/15/17 28.0 3.20 3.70
FNSR 170915P00029000 P 09/15/17 29.0 3.70 4.20
FNSR 170915P00030000 P 09/15/17 30.0 4.30 4.80
FNSR 170915P00031000 P 09/15/17 31.0 4.90 5.40
FNSR 170915P00032000 P 09/15/17 32.0 5.50 6.10
FNSR 170915P00033000 P 09/15/17 33.0 6.30 6.80
FNSR 170915P00034000 P 09/15/17 34.0 7.00 7.50
FNSR 170915P00035000 P 09/15/17 35.0 7.70 8.40
FNSR 170915P00036000 P 09/15/17 36.0 8.50 9.20
FNSR 170915P00037000 P 09/15/17 37.0 9.40 10.10
FNSR 170915P00038000 P 09/15/17 38.0 10.20 10.90
FNSR 170915P00039000 P 09/15/17 39.0 11.00 11.80
FNSR 170915P00040000 P 09/15/17 40.0 12.00 12.60
FNSR 170915P00041000 P 09/15/17 41.0 12.90 13.50
FNSR 170915P00042000 P 09/15/17 42.0 13.80 14.40
FNSR 170915P00043000 P 09/15/17 43.0 14.70 15.70
FNSR 170915P00044000 P 09/15/17 44.0 15.50 16.60
FNSR 170915P00045000 P 09/15/17 45.0 16.40 17.60
FNSR 170915P00046000 P 09/15/17 46.0 17.40 18.60
FNSR 170915P00047000 P 09/15/17 47.0 18.40 19.60
FNSR 170915P00048000 P 09/15/17 48.0 19.30 20.60
FNSR 170915P00049000 P 09/15/17 49.0 20.30 21.60
FNSR 170915P00050000 P 09/15/17 50.0 21.30 22.60
FNSR 180119C00015000 C 01/19/18 15.0 13.20 14.40
FNSR 180119C00018000 C 01/19/18 18.0 10.80 11.90
FNSR 180119C00020000 C 01/19/18 20.0 9.50 10.10
FNSR 180119C00023000 C 01/19/18 23.0 7.20 8.00
FNSR 180119C00025000 C 01/19/18 25.0 6.20 6.70
FNSR 180119C00028000 C 01/19/18 28.0 4.60 5.10
FNSR 180119C00030000 C 01/19/18 30.0 3.70 4.30
FNSR 180119C00032000 C 01/19/18 32.0 2.95 3.50
FNSR 180119C00035000 C 01/19/18 35.0 2.05 2.40
FNSR 180119C00037000 C 01/19/18 37.0 1.65 1.95
FNSR 180119C00040000 C 01/19/18 40.0 1.10 1.40
FNSR 180119C00045000 C 01/19/18 45.0 0.55 0.90
FNSR 180119C00050000 C 01/19/18 50.0 0.30 0.65
FNSR 180119P00015000 P 01/19/18 15.0 0.30 0.50
FNSR 180119P00018000 P 01/19/18 18.0 0.70 1.00
FNSR 180119P00020000 P 01/19/18 20.0 1.10 1.40
FNSR 180119P00023000 P 01/19/18 23.0 1.95 2.30
FNSR 180119P00025000 P 01/19/18 25.0 2.65 3.00
FNSR 180119P00028000 P 01/19/18 28.0 4.00 4.60
FNSR 180119P00030000 P 01/19/18 30.0 5.10 5.80
FNSR 180119P00032000 P 01/19/18 32.0 6.30 7.10
FNSR 180119P00035000 P 01/19/18 35.0 8.40 9.10
FNSR 180119P00037000 P 01/19/18 37.0 10.00 10.80
FNSR 180119P00040000 P 01/19/18 40.0 12.40 13.20
FNSR 180119P00045000 P 01/19/18 45.0 16.80 17.60
FNSR 180119P00050000 P 01/19/18 50.0 21.40 22.60
FNSR 190118C00015000 C 01/18/19 15.0 14.10 15.40
FNSR 190118C00018000 C 01/18/19 18.0 12.00 13.20
FNSR 190118C00020000 C 01/18/19 20.0 10.70 11.70
FNSR 190118C00023000 C 01/18/19 23.0 9.00 9.90
FNSR 190118C00025000 C 01/18/19 25.0 7.90 8.80
FNSR 190118C00028000 C 01/18/19 28.0 6.50 7.10
FNSR 190118C00030000 C 01/18/19 30.0 5.60 6.30
FNSR 190118C00032000 C 01/18/19 32.0 5.00 5.50
FNSR 190118C00035000 C 01/18/19 35.0 3.90 4.50
FNSR 190118C00037000 C 01/18/19 37.0 3.30 3.90
FNSR 190118C00040000 C 01/18/19 40.0 2.70 3.20
FNSR 190118C00045000 C 01/18/19 45.0 1.70 2.50
FNSR 190118C00050000 C 01/18/19 50.0 1.05 1.85
FNSR 190118P00015000 P 01/18/19 15.0 1.25 1.55
FNSR 190118P00018000 P 01/18/19 18.0 1.65 2.30
FNSR 190118P00020000 P 01/18/19 20.0 2.20 2.85
FNSR 190118P00023000 P 01/18/19 23.0 3.30 4.10
FNSR 190118P00025000 P 01/18/19 25.0 4.10 5.00
FNSR 190118P00028000 P 01/18/19 28.0 5.80 6.00
FNSR 190118P00030000 P 01/18/19 30.0 6.90 7.10
FNSR 190118P00032000 P 01/18/19 32.0 8.10 8.80
FNSR 190118P00035000 P 01/18/19 35.0 10.00 10.90
FNSR 190118P00037000 P 01/18/19 37.0 11.40 12.40
FNSR 190118P00040000 P 01/18/19 40.0 13.70 14.70
FNSR 190118P00045000 P 01/18/19 45.0 17.80 18.80
FNSR 190118P00050000 P 01/18/19 50.0 22.10 23.10

OPRA data is delayed 15 minutes.