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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 170519C00017000 C 05/19/17 17.0 5.30 6.20
FNSR 170519C00018000 C 05/19/17 18.0 3.90 5.40
FNSR 170519C00019000 C 05/19/17 19.0 3.40 4.30
FNSR 170519C00020000 C 05/19/17 20.0 3.00 3.20
FNSR 170519C00021000 C 05/19/17 21.0 2.20 2.40
FNSR 170519C00022000 C 05/19/17 22.0 1.50 1.70
FNSR 170519C00023000 C 05/19/17 23.0 0.95 1.05
FNSR 170519C00024000 C 05/19/17 24.0 0.50 0.65
FNSR 170519C00025000 C 05/19/17 25.0 0.30 0.35
FNSR 170519C00026000 C 05/19/17 26.0 0.20 0.25
FNSR 170519C00027000 C 05/19/17 27.0 0.05 0.15
FNSR 170519C00028000 C 05/19/17 28.0 0.05 0.10
FNSR 170519C00029000 C 05/19/17 29.0 0.00 0.10
FNSR 170519C00030000 C 05/19/17 30.0 0.00 0.10
FNSR 170519C00031000 C 05/19/17 31.0 0.00 0.15
FNSR 170519C00032000 C 05/19/17 32.0 0.00 0.10
FNSR 170519C00033000 C 05/19/17 33.0 0.00 0.05
FNSR 170519C00034000 C 05/19/17 34.0 0.00 0.05
FNSR 170519C00035000 C 05/19/17 35.0 0.00 0.10
FNSR 170519P00017000 P 05/19/17 17.0 0.00 0.15
FNSR 170519P00018000 P 05/19/17 18.0 0.00 0.30
FNSR 170519P00019000 P 05/19/17 19.0 0.00 0.15
FNSR 170519P00020000 P 05/19/17 20.0 0.10 0.25
FNSR 170519P00021000 P 05/19/17 21.0 0.25 0.40
FNSR 170519P00022000 P 05/19/17 22.0 0.55 0.65
FNSR 170519P00023000 P 05/19/17 23.0 0.95 1.10
FNSR 170519P00024000 P 05/19/17 24.0 1.55 1.70
FNSR 170519P00025000 P 05/19/17 25.0 2.25 2.40
FNSR 170519P00026000 P 05/19/17 26.0 3.10 3.30
FNSR 170519P00027000 P 05/19/17 27.0 4.00 4.60
FNSR 170519P00028000 P 05/19/17 28.0 4.90 5.70
FNSR 170519P00029000 P 05/19/17 29.0 5.90 6.60
FNSR 170519P00030000 P 05/19/17 30.0 6.80 7.80
FNSR 170519P00031000 P 05/19/17 31.0 7.50 8.90
FNSR 170519P00032000 P 05/19/17 32.0 8.60 10.00
FNSR 170519P00033000 P 05/19/17 33.0 9.60 11.00
FNSR 170519P00034000 P 05/19/17 34.0 10.50 11.60
FNSR 170519P00035000 P 05/19/17 35.0 11.50 12.70
FNSR 170616C00015000 C 06/16/17 15.0 7.20 8.50
FNSR 170616C00016000 C 06/16/17 16.0 6.50 7.40
FNSR 170616C00017000 C 06/16/17 17.0 5.20 6.60
FNSR 170616C00018000 C 06/16/17 18.0 4.90 5.50
FNSR 170616C00019000 C 06/16/17 19.0 4.10 4.70
FNSR 170616C00020000 C 06/16/17 20.0 3.60 3.90
FNSR 170616C00021000 C 06/16/17 21.0 2.75 3.20
FNSR 170616C00022000 C 06/16/17 22.0 2.20 2.55
FNSR 170616C00023000 C 06/16/17 23.0 1.80 1.95
FNSR 170616C00024000 C 06/16/17 24.0 1.25 1.55
FNSR 170616C00025000 C 06/16/17 25.0 1.05 1.10
FNSR 170616C00026000 C 06/16/17 26.0 0.80 0.90
FNSR 170616C00027000 C 06/16/17 27.0 0.40 0.60
FNSR 170616C00028000 C 06/16/17 28.0 0.35 0.45
FNSR 170616C00029000 C 06/16/17 29.0 0.25 0.40
FNSR 170616C00030000 C 06/16/17 30.0 0.15 0.30
FNSR 170616C00031000 C 06/16/17 31.0 0.05 0.25
FNSR 170616C00032000 C 06/16/17 32.0 0.00 0.25
FNSR 170616C00033000 C 06/16/17 33.0 0.05 0.30
FNSR 170616C00034000 C 06/16/17 34.0 0.00 0.15
FNSR 170616C00035000 C 06/16/17 35.0 0.05 0.15
FNSR 170616C00036000 C 06/16/17 36.0 0.00 0.15
FNSR 170616C00037000 C 06/16/17 37.0 0.00 0.10
FNSR 170616C00038000 C 06/16/17 38.0 0.00 0.10
FNSR 170616C00039000 C 06/16/17 39.0 0.00 0.05
FNSR 170616C00040000 C 06/16/17 40.0 0.00 0.10
FNSR 170616C00041000 C 06/16/17 41.0 0.00 0.10
FNSR 170616C00042000 C 06/16/17 42.0 0.00 0.10
FNSR 170616C00043000 C 06/16/17 43.0 0.00 0.10
FNSR 170616C00044000 C 06/16/17 44.0 0.00 0.10
FNSR 170616C00045000 C 06/16/17 45.0 0.00 0.05
FNSR 170616C00046000 C 06/16/17 46.0 0.00 0.05
FNSR 170616C00047000 C 06/16/17 47.0 0.00 0.05
FNSR 170616C00048000 C 06/16/17 48.0 0.00 0.05
FNSR 170616C00049000 C 06/16/17 49.0 0.00 0.05
FNSR 170616C00050000 C 06/16/17 50.0 0.00 0.05
FNSR 170616P00015000 P 06/16/17 15.0 0.00 0.15
FNSR 170616P00016000 P 06/16/17 16.0 0.05 0.25
FNSR 170616P00017000 P 06/16/17 17.0 0.15 0.40
FNSR 170616P00018000 P 06/16/17 18.0 0.20 0.45
FNSR 170616P00019000 P 06/16/17 19.0 0.40 0.55
FNSR 170616P00020000 P 06/16/17 20.0 0.55 0.85
FNSR 170616P00021000 P 06/16/17 21.0 0.90 1.15
FNSR 170616P00022000 P 06/16/17 22.0 1.30 1.40
FNSR 170616P00023000 P 06/16/17 23.0 1.75 1.90
FNSR 170616P00024000 P 06/16/17 24.0 2.25 2.60
FNSR 170616P00025000 P 06/16/17 25.0 2.95 3.30
FNSR 170616P00026000 P 06/16/17 26.0 3.60 4.10
FNSR 170616P00027000 P 06/16/17 27.0 4.40 4.80
FNSR 170616P00028000 P 06/16/17 28.0 5.30 5.70
FNSR 170616P00029000 P 06/16/17 29.0 6.10 6.80
FNSR 170616P00030000 P 06/16/17 30.0 7.00 7.80
FNSR 170616P00031000 P 06/16/17 31.0 7.90 8.80
FNSR 170616P00032000 P 06/16/17 32.0 8.80 9.60
FNSR 170616P00033000 P 06/16/17 33.0 9.70 10.70
FNSR 170616P00034000 P 06/16/17 34.0 10.60 11.90
FNSR 170616P00035000 P 06/16/17 35.0 11.60 12.50
FNSR 170616P00036000 P 06/16/17 36.0 12.50 13.60
FNSR 170616P00037000 P 06/16/17 37.0 13.50 14.90
FNSR 170616P00038000 P 06/16/17 38.0 14.60 15.50
FNSR 170616P00039000 P 06/16/17 39.0 15.50 16.60
FNSR 170616P00040000 P 06/16/17 40.0 16.50 17.60
FNSR 170616P00041000 P 06/16/17 41.0 17.50 18.60
FNSR 170616P00042000 P 06/16/17 42.0 18.50 19.60
FNSR 170616P00043000 P 06/16/17 43.0 19.50 20.60
FNSR 170616P00044000 P 06/16/17 44.0 20.50 21.60
FNSR 170616P00045000 P 06/16/17 45.0 21.50 22.60
FNSR 170616P00046000 P 06/16/17 46.0 22.50 23.60
FNSR 170616P00047000 P 06/16/17 47.0 23.50 24.60
FNSR 170616P00048000 P 06/16/17 48.0 24.50 25.60
FNSR 170616P00049000 P 06/16/17 49.0 24.30 28.30
FNSR 170616P00050000 P 06/16/17 50.0 26.50 27.60
FNSR 170915C00014000 C 09/15/17 14.0 8.80 9.60
FNSR 170915C00015000 C 09/15/17 15.0 7.50 9.20
FNSR 170915C00016000 C 09/15/17 16.0 7.00 7.80
FNSR 170915C00017000 C 09/15/17 17.0 6.20 7.00
FNSR 170915C00018000 C 09/15/17 18.0 5.50 6.30
FNSR 170915C00019000 C 09/15/17 19.0 4.70 5.50
FNSR 170915C00020000 C 09/15/17 20.0 4.40 4.80
FNSR 170915C00021000 C 09/15/17 21.0 3.80 4.10
FNSR 170915C00022000 C 09/15/17 22.0 3.30 3.60
FNSR 170915C00023000 C 09/15/17 23.0 2.80 3.10
FNSR 170915C00024000 C 09/15/17 24.0 2.35 2.65
FNSR 170915C00025000 C 09/15/17 25.0 2.00 2.25
FNSR 170915C00026000 C 09/15/17 26.0 1.75 1.90
FNSR 170915C00027000 C 09/15/17 27.0 1.35 1.60
FNSR 170915C00028000 C 09/15/17 28.0 1.15 1.35
FNSR 170915C00029000 C 09/15/17 29.0 0.95 1.15
FNSR 170915C00030000 C 09/15/17 30.0 0.80 0.90
FNSR 170915C00031000 C 09/15/17 31.0 0.50 0.85
FNSR 170915C00032000 C 09/15/17 32.0 0.50 0.65
FNSR 170915C00033000 C 09/15/17 33.0 0.35 0.60
FNSR 170915C00034000 C 09/15/17 34.0 0.40 0.45
FNSR 170915C00035000 C 09/15/17 35.0 0.25 0.50
FNSR 170915C00036000 C 09/15/17 36.0 0.05 0.50
FNSR 170915C00037000 C 09/15/17 37.0 0.15 0.35
FNSR 170915C00038000 C 09/15/17 38.0 0.05 0.45
FNSR 170915C00039000 C 09/15/17 39.0 0.05 0.40
FNSR 170915C00040000 C 09/15/17 40.0 0.05 0.30
FNSR 170915C00041000 C 09/15/17 41.0 0.05 0.35
FNSR 170915C00042000 C 09/15/17 42.0 0.00 0.30
FNSR 170915C00043000 C 09/15/17 43.0 0.00 0.30
FNSR 170915C00044000 C 09/15/17 44.0 0.00 0.25
FNSR 170915C00045000 C 09/15/17 45.0 0.00 0.25
FNSR 170915C00046000 C 09/15/17 46.0 0.00 0.25
FNSR 170915C00047000 C 09/15/17 47.0 0.00 0.20
FNSR 170915C00048000 C 09/15/17 48.0 0.00 0.15
FNSR 170915C00049000 C 09/15/17 49.0 0.00 0.15
FNSR 170915C00050000 C 09/15/17 50.0 0.00 0.15
FNSR 170915P00014000 P 09/15/17 14.0 0.15 0.35
FNSR 170915P00015000 P 09/15/17 15.0 0.25 0.50
FNSR 170915P00016000 P 09/15/17 16.0 0.40 0.65
FNSR 170915P00017000 P 09/15/17 17.0 0.60 0.80
FNSR 170915P00018000 P 09/15/17 18.0 0.80 1.00
FNSR 170915P00019000 P 09/15/17 19.0 1.10 1.35
FNSR 170915P00020000 P 09/15/17 20.0 1.40 1.65
FNSR 170915P00021000 P 09/15/17 21.0 1.80 2.05
FNSR 170915P00022000 P 09/15/17 22.0 2.25 2.50
FNSR 170915P00023000 P 09/15/17 23.0 2.75 3.00
FNSR 170915P00024000 P 09/15/17 24.0 3.30 3.60
FNSR 170915P00025000 P 09/15/17 25.0 3.90 4.30
FNSR 170915P00026000 P 09/15/17 26.0 4.50 4.90
FNSR 170915P00027000 P 09/15/17 27.0 5.30 5.60
FNSR 170915P00028000 P 09/15/17 28.0 6.00 6.40
FNSR 170915P00029000 P 09/15/17 29.0 6.80 7.20
FNSR 170915P00030000 P 09/15/17 30.0 7.60 8.00
FNSR 170915P00031000 P 09/15/17 31.0 8.50 9.20
FNSR 170915P00032000 P 09/15/17 32.0 9.30 10.10
FNSR 170915P00033000 P 09/15/17 33.0 10.30 11.00
FNSR 170915P00034000 P 09/15/17 34.0 11.10 11.90
FNSR 170915P00035000 P 09/15/17 35.0 12.10 12.90
FNSR 170915P00036000 P 09/15/17 36.0 12.80 14.30
FNSR 170915P00037000 P 09/15/17 37.0 13.80 15.40
FNSR 170915P00038000 P 09/15/17 38.0 14.60 15.70
FNSR 170915P00039000 P 09/15/17 39.0 15.80 16.70
FNSR 170915P00040000 P 09/15/17 40.0 16.70 18.30
FNSR 170915P00041000 P 09/15/17 41.0 17.60 18.60
FNSR 170915P00042000 P 09/15/17 42.0 18.50 19.90
FNSR 170915P00043000 P 09/15/17 43.0 19.50 20.60
FNSR 170915P00044000 P 09/15/17 44.0 20.70 21.60
FNSR 170915P00045000 P 09/15/17 45.0 21.50 22.60
FNSR 170915P00046000 P 09/15/17 46.0 22.60 23.60
FNSR 170915P00047000 P 09/15/17 47.0 23.60 24.50
FNSR 170915P00048000 P 09/15/17 48.0 24.70 27.40
FNSR 170915P00049000 P 09/15/17 49.0 25.70 26.50
FNSR 170915P00050000 P 09/15/17 50.0 26.80 27.60
FNSR 171215C00014000 C 12/15/17 14.0 9.10 10.00
FNSR 171215C00015000 C 12/15/17 15.0 8.10 9.10
FNSR 171215C00016000 C 12/15/17 16.0 7.30 8.30
FNSR 171215C00017000 C 12/15/17 17.0 6.60 7.60
FNSR 171215C00018000 C 12/15/17 18.0 6.10 6.80
FNSR 171215C00019000 C 12/15/17 19.0 5.30 6.20
FNSR 171215C00020000 C 12/15/17 20.0 4.80 5.40
FNSR 171215C00021000 C 12/15/17 21.0 4.20 4.90
FNSR 171215C00022000 C 12/15/17 22.0 3.90 4.40
FNSR 171215C00023000 C 12/15/17 23.0 3.20 3.90
FNSR 171215C00024000 C 12/15/17 24.0 2.80 3.40
FNSR 171215C00025000 C 12/15/17 25.0 2.45 3.10
FNSR 171215C00026000 C 12/15/17 26.0 2.20 2.70
FNSR 171215C00027000 C 12/15/17 27.0 1.85 2.40
FNSR 171215C00028000 C 12/15/17 28.0 1.65 2.10
FNSR 171215C00029000 C 12/15/17 29.0 1.40 1.85
FNSR 171215C00030000 C 12/15/17 30.0 1.20 1.65
FNSR 171215P00014000 P 12/15/17 14.0 0.40 0.65
FNSR 171215P00015000 P 12/15/17 15.0 0.55 0.90
FNSR 171215P00016000 P 12/15/17 16.0 0.75 1.00
FNSR 171215P00017000 P 12/15/17 17.0 1.00 1.10
FNSR 171215P00018000 P 12/15/17 18.0 1.25 1.55
FNSR 171215P00019000 P 12/15/17 19.0 1.55 1.80
FNSR 171215P00020000 P 12/15/17 20.0 1.95 2.10
FNSR 171215P00021000 P 12/15/17 21.0 2.35 2.55
FNSR 171215P00022000 P 12/15/17 22.0 2.70 3.30
FNSR 171215P00023000 P 12/15/17 23.0 3.30 3.70
FNSR 171215P00024000 P 12/15/17 24.0 3.90 4.30
FNSR 171215P00025000 P 12/15/17 25.0 4.50 4.90
FNSR 171215P00026000 P 12/15/17 26.0 5.00 5.60
FNSR 171215P00027000 P 12/15/17 27.0 5.80 6.20
FNSR 171215P00028000 P 12/15/17 28.0 6.50 7.00
FNSR 171215P00029000 P 12/15/17 29.0 7.20 7.70
FNSR 171215P00030000 P 12/15/17 30.0 8.10 8.80
FNSR 180119C00013000 C 01/19/18 13.0 9.90 10.90
FNSR 180119C00015000 C 01/19/18 15.0 8.30 9.20
FNSR 180119C00017000 C 01/19/18 17.0 6.80 7.80
FNSR 180119C00018000 C 01/19/18 18.0 6.00 6.90
FNSR 180119C00019000 C 01/19/18 19.0 5.50 6.40
FNSR 180119C00020000 C 01/19/18 20.0 5.20 5.50
FNSR 180119C00021000 C 01/19/18 21.0 4.60 5.00
FNSR 180119C00022000 C 01/19/18 22.0 4.20 4.50
FNSR 180119C00023000 C 01/19/18 23.0 3.70 4.00
FNSR 180119C00024000 C 01/19/18 24.0 3.20 3.60
FNSR 180119C00025000 C 01/19/18 25.0 2.85 3.30
FNSR 180119C00026000 C 01/19/18 26.0 2.55 2.80
FNSR 180119C00027000 C 01/19/18 27.0 2.20 2.50
FNSR 180119C00028000 C 01/19/18 28.0 1.95 2.25
FNSR 180119C00030000 C 01/19/18 30.0 1.45 1.75
FNSR 180119C00032000 C 01/19/18 32.0 1.15 1.35
FNSR 180119C00035000 C 01/19/18 35.0 0.70 0.95
FNSR 180119C00037000 C 01/19/18 37.0 0.45 0.75
FNSR 180119C00040000 C 01/19/18 40.0 0.20 0.50
FNSR 180119C00045000 C 01/19/18 45.0 0.10 0.45
FNSR 180119C00050000 C 01/19/18 50.0 0.00 0.35
FNSR 180119P00013000 P 01/19/18 13.0 0.30 0.45
FNSR 180119P00015000 P 01/19/18 15.0 0.60 0.80
FNSR 180119P00017000 P 01/19/18 17.0 1.10 1.30
FNSR 180119P00018000 P 01/19/18 18.0 1.40 1.70
FNSR 180119P00019000 P 01/19/18 19.0 1.70 2.00
FNSR 180119P00020000 P 01/19/18 20.0 2.10 2.45
FNSR 180119P00021000 P 01/19/18 21.0 2.50 2.90
FNSR 180119P00022000 P 01/19/18 22.0 3.00 3.40
FNSR 180119P00023000 P 01/19/18 23.0 3.50 3.90
FNSR 180119P00024000 P 01/19/18 24.0 4.00 4.50
FNSR 180119P00025000 P 01/19/18 25.0 4.60 5.10
FNSR 180119P00026000 P 01/19/18 26.0 5.30 5.70
FNSR 180119P00027000 P 01/19/18 27.0 5.90 6.60
FNSR 180119P00028000 P 01/19/18 28.0 6.70 7.10
FNSR 180119P00030000 P 01/19/18 30.0 8.20 8.60
FNSR 180119P00032000 P 01/19/18 32.0 9.80 10.40
FNSR 180119P00035000 P 01/19/18 35.0 12.40 13.30
FNSR 180119P00037000 P 01/19/18 37.0 14.20 15.10
FNSR 180119P00040000 P 01/19/18 40.0 16.90 18.30
FNSR 180119P00045000 P 01/19/18 45.0 21.60 23.40
FNSR 180119P00050000 P 01/19/18 50.0 26.80 27.60
FNSR 190118C00013000 C 01/18/19 13.0 11.00 12.20
FNSR 190118C00015000 C 01/18/19 15.0 9.40 10.50
FNSR 190118C00018000 C 01/18/19 18.0 7.70 8.90
FNSR 190118C00020000 C 01/18/19 20.0 7.00 7.50
FNSR 190118C00023000 C 01/18/19 23.0 5.50 6.30
FNSR 190118C00025000 C 01/18/19 25.0 4.70 5.40
FNSR 190118C00028000 C 01/18/19 28.0 3.60 4.50
FNSR 190118C00030000 C 01/18/19 30.0 3.30 3.90
FNSR 190118C00032000 C 01/18/19 32.0 2.55 3.40
FNSR 190118C00035000 C 01/18/19 35.0 1.95 2.60
FNSR 190118C00037000 C 01/18/19 37.0 1.75 2.30
FNSR 190118C00040000 C 01/18/19 40.0 1.15 1.85
FNSR 190118C00045000 C 01/18/19 45.0 0.70 1.40
FNSR 190118C00050000 C 01/18/19 50.0 0.40 1.05
FNSR 190118P00013000 P 01/18/19 13.0 0.90 1.45
FNSR 190118P00015000 P 01/18/19 15.0 1.40 1.95
FNSR 190118P00018000 P 01/18/19 18.0 2.45 3.20
FNSR 190118P00020000 P 01/18/19 20.0 3.40 4.20
FNSR 190118P00023000 P 01/18/19 23.0 5.00 5.50
FNSR 190118P00025000 P 01/18/19 25.0 6.00 7.00
FNSR 190118P00028000 P 01/18/19 28.0 7.90 9.10
FNSR 190118P00030000 P 01/18/19 30.0 9.20 10.20
FNSR 190118P00032000 P 01/18/19 32.0 10.70 11.90
FNSR 190118P00035000 P 01/18/19 35.0 13.10 14.50
FNSR 190118P00037000 P 01/18/19 37.0 14.80 16.10
FNSR 190118P00040000 P 01/18/19 40.0 17.50 18.60
FNSR 190118P00045000 P 01/18/19 45.0 21.90 23.20
FNSR 190118P00050000 P 01/18/19 50.0 26.80 27.90

OPRA data is delayed 15 minutes.