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 Aug 3 2015 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 150821C00011000 C 08/21/15 11.0 6.10 6.80
FNSR 150821C00012000 C 08/21/15 12.0 5.10 5.80
FNSR 150821C00013000 C 08/21/15 13.0 4.20 4.80
FNSR 150821C00014000 C 08/21/15 14.0 3.20 3.80
FNSR 150821C00015000 C 08/21/15 15.0 2.15 2.80
FNSR 150821C00016000 C 08/21/15 16.0 1.30 1.75
FNSR 150821C00017000 C 08/21/15 17.0 0.60 0.80
FNSR 150821C00018000 C 08/21/15 18.0 0.20 0.30
FNSR 150821C00019000 C 08/21/15 19.0 0.05 0.20
FNSR 150821C00020000 C 08/21/15 20.0 0.00 0.10
FNSR 150821C00021000 C 08/21/15 21.0 0.00 0.20
FNSR 150821C00022000 C 08/21/15 22.0 0.00 0.25
FNSR 150821C00023000 C 08/21/15 23.0 0.00 0.20
FNSR 150821C00024000 C 08/21/15 24.0 0.00 0.20
FNSR 150821C00025000 C 08/21/15 25.0 0.00 0.20
FNSR 150821C00026000 C 08/21/15 26.0 0.00 0.15
FNSR 150821C00027000 C 08/21/15 27.0 0.00 0.15
FNSR 150821C00028000 C 08/21/15 28.0 0.00 0.15
FNSR 150821C00029000 C 08/21/15 29.0 0.00 0.15
FNSR 150821C00030000 C 08/21/15 30.0 0.00 0.15
FNSR 150821C00031000 C 08/21/15 31.0 0.00 0.15
FNSR 150821P00011000 P 08/21/15 11.0 0.00 0.15
FNSR 150821P00012000 P 08/21/15 12.0 0.00 0.15
FNSR 150821P00013000 P 08/21/15 13.0 0.00 0.15
FNSR 150821P00014000 P 08/21/15 14.0 0.00 0.20
FNSR 150821P00015000 P 08/21/15 15.0 0.00 0.20
FNSR 150821P00016000 P 08/21/15 16.0 0.05 0.20
FNSR 150821P00017000 P 08/21/15 17.0 0.30 0.40
FNSR 150821P00018000 P 08/21/15 18.0 0.90 1.00
FNSR 150821P00019000 P 08/21/15 19.0 1.45 1.90
FNSR 150821P00020000 P 08/21/15 20.0 2.25 2.90
FNSR 150821P00021000 P 08/21/15 21.0 3.20 3.90
FNSR 150821P00022000 P 08/21/15 22.0 4.20 4.90
FNSR 150821P00023000 P 08/21/15 23.0 5.20 5.90
FNSR 150821P00024000 P 08/21/15 24.0 6.20 6.90
FNSR 150821P00025000 P 08/21/15 25.0 7.20 7.90
FNSR 150821P00026000 P 08/21/15 26.0 8.20 8.90
FNSR 150821P00027000 P 08/21/15 27.0 9.20 9.90
FNSR 150821P00028000 P 08/21/15 28.0 8.80 12.20
FNSR 150821P00029000 P 08/21/15 29.0 9.80 13.20
FNSR 150821P00030000 P 08/21/15 30.0 10.80 14.20
FNSR 150821P00031000 P 08/21/15 31.0 13.20 13.90
FNSR 150918C00010000 C 09/18/15 10.0 7.00 7.80
FNSR 150918C00011000 C 09/18/15 11.0 6.20 6.80
FNSR 150918C00012000 C 09/18/15 12.0 5.20 5.80
FNSR 150918C00013000 C 09/18/15 13.0 4.20 4.80
FNSR 150918C00014000 C 09/18/15 14.0 3.30 3.90
FNSR 150918C00015000 C 09/18/15 15.0 2.55 2.80
FNSR 150918C00016000 C 09/18/15 16.0 1.80 2.00
FNSR 150918C00017000 C 09/18/15 17.0 1.20 1.25
FNSR 150918C00018000 C 09/18/15 18.0 0.75 0.80
FNSR 150918C00019000 C 09/18/15 19.0 0.40 0.50
FNSR 150918C00020000 C 09/18/15 20.0 0.25 0.30
FNSR 150918C00021000 C 09/18/15 21.0 0.10 0.20
FNSR 150918C00022000 C 09/18/15 22.0 0.05 0.15
FNSR 150918C00023000 C 09/18/15 23.0 0.00 0.10
FNSR 150918C00024000 C 09/18/15 24.0 0.00 0.10
FNSR 150918C00025000 C 09/18/15 25.0 0.00 0.05
FNSR 150918C00026000 C 09/18/15 26.0 0.00 0.05
FNSR 150918C00027000 C 09/18/15 27.0 0.00 0.05
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 0.05
FNSR 150918P00012000 P 09/18/15 12.0 0.00 0.10
FNSR 150918P00013000 P 09/18/15 13.0 0.00 0.10
FNSR 150918P00014000 P 09/18/15 14.0 0.10 0.15
FNSR 150918P00015000 P 09/18/15 15.0 0.25 0.30
FNSR 150918P00016000 P 09/18/15 16.0 0.45 0.55
FNSR 150918P00017000 P 09/18/15 17.0 0.85 0.95
FNSR 150918P00018000 P 09/18/15 18.0 1.35 1.50
FNSR 150918P00019000 P 09/18/15 19.0 2.00 2.20
FNSR 150918P00020000 P 09/18/15 20.0 2.80 3.00
FNSR 150918P00021000 P 09/18/15 21.0 3.70 3.90
FNSR 150918P00022000 P 09/18/15 22.0 4.30 5.00
FNSR 150918P00023000 P 09/18/15 23.0 5.30 5.90
FNSR 150918P00024000 P 09/18/15 24.0 6.20 7.00
FNSR 150918P00025000 P 09/18/15 25.0 7.20 8.00
FNSR 150918P00026000 P 09/18/15 26.0 8.20 9.00
FNSR 150918P00027000 P 09/18/15 27.0 9.20 10.00
FNSR 150918P00028000 P 09/18/15 28.0 8.80 12.20
FNSR 150918P00029000 P 09/18/15 29.0 9.80 13.20
FNSR 150918P00030000 P 09/18/15 30.0 10.80 14.20
FNSR 150918P00031000 P 09/18/15 31.0 11.80 15.20
FNSR 150918P00032000 P 09/18/15 32.0 12.80 16.20
FNSR 150918P00033000 P 09/18/15 33.0 13.80 17.20
FNSR 150918P00034000 P 09/18/15 34.0 16.20 16.90
FNSR 151218C00010000 C 12/18/15 10.0 7.10 7.90
FNSR 151218C00011000 C 12/18/15 11.0 6.10 7.00
FNSR 151218C00012000 C 12/18/15 12.0 5.20 6.00
FNSR 151218C00013000 C 12/18/15 13.0 4.60 4.90
FNSR 151218C00014000 C 12/18/15 14.0 3.80 4.00
FNSR 151218C00015000 C 12/18/15 15.0 3.00 3.30
FNSR 151218C00016000 C 12/18/15 16.0 2.40 2.65
FNSR 151218C00017000 C 12/18/15 17.0 1.85 1.95
FNSR 151218C00018000 C 12/18/15 18.0 1.35 1.45
FNSR 151218C00019000 C 12/18/15 19.0 1.00 1.10
FNSR 151218C00020000 C 12/18/15 20.0 0.70 0.80
FNSR 151218C00021000 C 12/18/15 21.0 0.50 0.60
FNSR 151218C00022000 C 12/18/15 22.0 0.35 0.50
FNSR 151218C00023000 C 12/18/15 23.0 0.20 0.40
FNSR 151218C00024000 C 12/18/15 24.0 0.15 0.30
FNSR 151218C00025000 C 12/18/15 25.0 0.10 0.20
FNSR 151218C00026000 C 12/18/15 26.0 0.05 0.15
FNSR 151218C00027000 C 12/18/15 27.0 0.05 0.15
FNSR 151218C00028000 C 12/18/15 28.0 0.00 0.10
FNSR 151218C00029000 C 12/18/15 29.0 0.00 0.10
FNSR 151218C00030000 C 12/18/15 30.0 0.00 0.10
FNSR 151218C00031000 C 12/18/15 31.0 0.00 0.05
FNSR 151218C00032000 C 12/18/15 32.0 0.00 0.05
FNSR 151218C00033000 C 12/18/15 33.0 0.00 0.05
FNSR 151218C00034000 C 12/18/15 34.0 0.00 0.05
FNSR 151218P00010000 P 12/18/15 10.0 0.00 0.10
FNSR 151218P00011000 P 12/18/15 11.0 0.05 0.20
FNSR 151218P00012000 P 12/18/15 12.0 0.15 0.25
FNSR 151218P00013000 P 12/18/15 13.0 0.25 0.40
FNSR 151218P00014000 P 12/18/15 14.0 0.45 0.55
FNSR 151218P00015000 P 12/18/15 15.0 0.70 0.80
FNSR 151218P00016000 P 12/18/15 16.0 1.05 1.10
FNSR 151218P00017000 P 12/18/15 17.0 1.50 1.55
FNSR 151218P00018000 P 12/18/15 18.0 2.00 2.15
FNSR 151218P00019000 P 12/18/15 19.0 2.60 2.80
FNSR 151218P00020000 P 12/18/15 20.0 3.30 3.50
FNSR 151218P00021000 P 12/18/15 21.0 4.10 4.30
FNSR 151218P00022000 P 12/18/15 22.0 4.90 5.10
FNSR 151218P00023000 P 12/18/15 23.0 5.80 6.00
FNSR 151218P00024000 P 12/18/15 24.0 6.70 6.90
FNSR 151218P00025000 P 12/18/15 25.0 7.20 8.20
FNSR 151218P00026000 P 12/18/15 26.0 8.20 9.10
FNSR 151218P00027000 P 12/18/15 27.0 9.20 10.10
FNSR 151218P00028000 P 12/18/15 28.0 10.10 11.10
FNSR 151218P00029000 P 12/18/15 29.0 10.80 12.40
FNSR 151218P00030000 P 12/18/15 30.0 11.80 13.40
FNSR 151218P00031000 P 12/18/15 31.0 12.80 14.30
FNSR 151218P00032000 P 12/18/15 32.0 14.10 15.10
FNSR 151218P00033000 P 12/18/15 33.0 13.90 17.20
FNSR 151218P00034000 P 12/18/15 34.0 16.10 17.00
FNSR 160115C00005000 C 01/15/16 5.0 10.80 13.10
FNSR 160115C00008000 C 01/15/16 8.0 9.00 9.80
FNSR 160115C00010000 C 01/15/16 10.0 7.10 7.90
FNSR 160115C00011000 C 01/15/16 11.0 6.10 7.10
FNSR 160115C00012000 C 01/15/16 12.0 5.20 6.00
FNSR 160115C00013000 C 01/15/16 13.0 4.60 4.90
FNSR 160115C00014000 C 01/15/16 14.0 3.80 4.10
FNSR 160115C00015000 C 01/15/16 15.0 3.10 3.40
FNSR 160115C00016000 C 01/15/16 16.0 2.50 2.75
FNSR 160115C00017000 C 01/15/16 17.0 1.95 2.15
FNSR 160115C00018000 C 01/15/16 18.0 1.45 1.65
FNSR 160115C00019000 C 01/15/16 19.0 1.10 1.25
FNSR 160115C00020000 C 01/15/16 20.0 0.80 0.95
FNSR 160115C00021000 C 01/15/16 21.0 0.55 0.70
FNSR 160115C00022000 C 01/15/16 22.0 0.40 0.60
FNSR 160115C00023000 C 01/15/16 23.0 0.25 0.45
FNSR 160115C00024000 C 01/15/16 24.0 0.15 0.35
FNSR 160115C00025000 C 01/15/16 25.0 0.15 0.25
FNSR 160115C00026000 C 01/15/16 26.0 0.10 0.20
FNSR 160115C00027000 C 01/15/16 27.0 0.05 0.15
FNSR 160115C00028000 C 01/15/16 28.0 0.00 0.10
FNSR 160115C00029000 C 01/15/16 29.0 0.00 0.10
FNSR 160115C00030000 C 01/15/16 30.0 0.00 0.10
FNSR 160115C00031000 C 01/15/16 31.0 0.00 0.10
FNSR 160115C00032000 C 01/15/16 32.0 0.00 0.05
FNSR 160115C00033000 C 01/15/16 33.0 0.00 0.05
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 0.05
FNSR 160115P00010000 P 01/15/16 10.0 0.05 0.15
FNSR 160115P00011000 P 01/15/16 11.0 0.10 0.20
FNSR 160115P00012000 P 01/15/16 12.0 0.20 0.35
FNSR 160115P00013000 P 01/15/16 13.0 0.30 0.45
FNSR 160115P00014000 P 01/15/16 14.0 0.55 0.70
FNSR 160115P00015000 P 01/15/16 15.0 0.80 0.95
FNSR 160115P00016000 P 01/15/16 16.0 1.15 1.25
FNSR 160115P00017000 P 01/15/16 17.0 1.60 1.70
FNSR 160115P00018000 P 01/15/16 18.0 2.10 2.25
FNSR 160115P00019000 P 01/15/16 19.0 2.70 2.95
FNSR 160115P00020000 P 01/15/16 20.0 3.40 3.60
FNSR 160115P00021000 P 01/15/16 21.0 4.20 4.40
FNSR 160115P00022000 P 01/15/16 22.0 5.00 5.20
FNSR 160115P00023000 P 01/15/16 23.0 5.80 6.10
FNSR 160115P00024000 P 01/15/16 24.0 6.70 7.00
FNSR 160115P00025000 P 01/15/16 25.0 7.40 8.20
FNSR 160115P00026000 P 01/15/16 26.0 8.20 9.10
FNSR 160115P00027000 P 01/15/16 27.0 7.90 10.10
FNSR 160115P00028000 P 01/15/16 28.0 8.90 11.10
FNSR 160115P00029000 P 01/15/16 29.0 9.90 12.40
FNSR 160115P00030000 P 01/15/16 30.0 10.90 13.10
FNSR 160115P00031000 P 01/15/16 31.0 11.90 15.10
FNSR 160115P00032000 P 01/15/16 32.0 12.80 15.10
FNSR 160115P00033000 P 01/15/16 33.0 13.90 16.10
FNSR 160115P00034000 P 01/15/16 34.0 14.90 17.10
FNSR 160115P00035000 P 01/15/16 35.0 15.80 19.30
FNSR 160115P00040000 P 01/15/16 40.0 21.30 23.50
FNSR 160318C00009000 C 03/18/16 9.0 8.10 9.00
FNSR 160318C00010000 C 03/18/16 10.0 7.20 8.10
FNSR 160318C00011000 C 03/18/16 11.0 6.30 7.20
FNSR 160318C00012000 C 03/18/16 12.0 5.70 6.00
FNSR 160318C00013000 C 03/18/16 13.0 4.90 5.10
FNSR 160318C00014000 C 03/18/16 14.0 4.10 4.40
FNSR 160318C00015000 C 03/18/16 15.0 3.40 3.70
FNSR 160318C00016000 C 03/18/16 16.0 2.85 3.10
FNSR 160318C00017000 C 03/18/16 17.0 2.30 2.50
FNSR 160318C00018000 C 03/18/16 18.0 1.85 2.00
FNSR 160318C00019000 C 03/18/16 19.0 1.45 1.65
FNSR 160318C00020000 C 03/18/16 20.0 1.10 1.35
FNSR 160318C00021000 C 03/18/16 21.0 0.85 1.05
FNSR 160318C00022000 C 03/18/16 22.0 0.65 0.85
FNSR 160318C00023000 C 03/18/16 23.0 0.50 0.70
FNSR 160318C00024000 C 03/18/16 24.0 0.35 0.55
FNSR 160318C00025000 C 03/18/16 25.0 0.25 0.45
FNSR 160318C00026000 C 03/18/16 26.0 0.20 0.35
FNSR 160318C00027000 C 03/18/16 27.0 0.10 0.30
FNSR 160318C00028000 C 03/18/16 28.0 0.10 0.25
FNSR 160318C00029000 C 03/18/16 29.0 0.05 0.20
FNSR 160318C00030000 C 03/18/16 30.0 0.05 0.15
FNSR 160318C00031000 C 03/18/16 31.0 0.00 0.15
FNSR 160318P00009000 P 03/18/16 9.0 0.05 0.15
FNSR 160318P00010000 P 03/18/16 10.0 0.10 0.25
FNSR 160318P00011000 P 03/18/16 11.0 0.20 0.35
FNSR 160318P00012000 P 03/18/16 12.0 0.30 0.50
FNSR 160318P00013000 P 03/18/16 13.0 0.50 0.70
FNSR 160318P00014000 P 03/18/16 14.0 0.75 0.95
FNSR 160318P00015000 P 03/18/16 15.0 1.05 1.20
FNSR 160318P00016000 P 03/18/16 16.0 1.45 1.60
FNSR 160318P00017000 P 03/18/16 17.0 1.90 2.05
FNSR 160318P00018000 P 03/18/16 18.0 2.45 2.60
FNSR 160318P00019000 P 03/18/16 19.0 3.00 3.20
FNSR 160318P00020000 P 03/18/16 20.0 3.70 3.90
FNSR 160318P00021000 P 03/18/16 21.0 4.40 4.70
FNSR 160318P00022000 P 03/18/16 22.0 5.20 5.50
FNSR 160318P00023000 P 03/18/16 23.0 6.00 6.30
FNSR 160318P00024000 P 03/18/16 24.0 6.90 7.20
FNSR 160318P00025000 P 03/18/16 25.0 7.80 8.10
FNSR 160318P00026000 P 03/18/16 26.0 8.70 9.00
FNSR 160318P00027000 P 03/18/16 27.0 9.30 10.20
FNSR 160318P00028000 P 03/18/16 28.0 10.20 11.10
FNSR 160318P00029000 P 03/18/16 29.0 11.10 12.20
FNSR 160318P00030000 P 03/18/16 30.0 12.10 13.20
FNSR 160318P00031000 P 03/18/16 31.0 13.10 14.20
FNSR 170120C00003000 C 01/20/17 3.0 12.20 16.80
FNSR 170120C00005000 C 01/20/17 5.0 10.20 15.00
FNSR 170120C00008000 C 01/20/17 8.0 7.50 12.20
FNSR 170120C00010000 C 01/20/17 10.0 7.10 9.10
FNSR 170120C00013000 C 01/20/17 13.0 5.40 6.30
FNSR 170120C00015000 C 01/20/17 15.0 4.20 5.10
FNSR 170120C00017000 C 01/20/17 17.0 3.20 4.00
FNSR 170120C00020000 C 01/20/17 20.0 2.05 2.85
FNSR 170120C00022000 C 01/20/17 22.0 1.45 2.20
FNSR 170120C00025000 C 01/20/17 25.0 0.80 1.60
FNSR 170120C00027000 C 01/20/17 27.0 0.50 1.25
FNSR 170120C00030000 C 01/20/17 30.0 0.25 0.90
FNSR 170120C00035000 C 01/20/17 35.0 0.00 0.50
FNSR 170120P00003000 P 01/20/17 3.0 0.00 0.05
FNSR 170120P00005000 P 01/20/17 5.0 0.00 0.10
FNSR 170120P00008000 P 01/20/17 8.0 0.10 0.40
FNSR 170120P00010000 P 01/20/17 10.0 0.35 0.80
FNSR 170120P00013000 P 01/20/17 13.0 1.10 1.60
FNSR 170120P00015000 P 01/20/17 15.0 1.85 2.40
FNSR 170120P00017000 P 01/20/17 17.0 2.80 3.40
FNSR 170120P00020000 P 01/20/17 20.0 4.50 5.20
FNSR 170120P00022000 P 01/20/17 22.0 5.90 6.70
FNSR 170120P00025000 P 01/20/17 25.0 8.20 9.10
FNSR 170120P00027000 P 01/20/17 27.0 9.90 10.80
FNSR 170120P00030000 P 01/20/17 30.0 12.60 13.50
FNSR 170120P00035000 P 01/20/17 35.0 16.60 18.70

OPRA data is delayed 15 minutes.