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 (2014-09-05)Premium Content

Finisar Corp (FNSR)
As of Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 141122C00009000 C 11/22/14 9.0 7.20 8.20
FNSR 141122C00010000 C 11/22/14 10.0 6.20 7.20
FNSR 141122C00011000 C 11/22/14 11.0 5.30 6.00
FNSR 141122C00012000 C 11/22/14 12.0 4.30 4.90
FNSR 141122C00013000 C 11/22/14 13.0 3.30 3.90
FNSR 141122C00014000 C 11/22/14 14.0 2.50 2.95
FNSR 141122C00015000 C 11/22/14 15.0 1.75 1.95
FNSR 141122C00016000 C 11/22/14 16.0 1.05 1.15
FNSR 141122C00017000 C 11/22/14 17.0 0.50 0.60
FNSR 141122C00018000 C 11/22/14 18.0 0.20 0.25
FNSR 141122C00019000 C 11/22/14 19.0 0.05 0.10
FNSR 141122C00020000 C 11/22/14 20.0 0.00 0.10
FNSR 141122C00021000 C 11/22/14 21.0 0.00 0.05
FNSR 141122C00022000 C 11/22/14 22.0 0.00 0.05
FNSR 141122C00023000 C 11/22/14 23.0 0.00 0.05
FNSR 141122C00024000 C 11/22/14 24.0 0.00 0.05
FNSR 141122C00025000 C 11/22/14 25.0 0.00 0.05
FNSR 141122C00026000 C 11/22/14 26.0 0.00 0.05
FNSR 141122C00027000 C 11/22/14 27.0 0.00 0.05
FNSR 141122P00009000 P 11/22/14 9.0 0.00 0.05
FNSR 141122P00010000 P 11/22/14 10.0 0.00 0.05
FNSR 141122P00011000 P 11/22/14 11.0 0.00 0.05
FNSR 141122P00012000 P 11/22/14 12.0 0.00 0.05
FNSR 141122P00013000 P 11/22/14 13.0 0.00 0.05
FNSR 141122P00014000 P 11/22/14 14.0 0.00 0.10
FNSR 141122P00015000 P 11/22/14 15.0 0.10 0.20
FNSR 141122P00016000 P 11/22/14 16.0 0.30 0.40
FNSR 141122P00017000 P 11/22/14 17.0 0.75 0.85
FNSR 141122P00018000 P 11/22/14 18.0 1.45 1.65
FNSR 141122P00019000 P 11/22/14 19.0 2.25 2.50
FNSR 141122P00020000 P 11/22/14 20.0 3.10 3.70
FNSR 141122P00021000 P 11/22/14 21.0 4.10 4.70
FNSR 141122P00022000 P 11/22/14 22.0 5.10 5.70
FNSR 141122P00023000 P 11/22/14 23.0 6.00 6.80
FNSR 141122P00024000 P 11/22/14 24.0 7.10 7.80
FNSR 141122P00025000 P 11/22/14 25.0 7.80 8.80
FNSR 141122P00026000 P 11/22/14 26.0 8.80 9.80
FNSR 141122P00027000 P 11/22/14 27.0 9.80 10.90
FNSR 141220C00009000 C 12/20/14 9.0 7.20 8.10
FNSR 141220C00010000 C 12/20/14 10.0 6.20 7.20
FNSR 141220C00011000 C 12/20/14 11.0 5.20 6.10
FNSR 141220C00012000 C 12/20/14 12.0 4.40 5.00
FNSR 141220C00013000 C 12/20/14 13.0 3.50 4.10
FNSR 141220C00014000 C 12/20/14 14.0 2.90 3.20
FNSR 141220C00015000 C 12/20/14 15.0 2.15 2.35
FNSR 141220C00016000 C 12/20/14 16.0 1.50 1.70
FNSR 141220C00017000 C 12/20/14 17.0 1.05 1.10
FNSR 141220C00018000 C 12/20/14 18.0 0.65 0.75
FNSR 141220C00019000 C 12/20/14 19.0 0.40 0.50
FNSR 141220C00020000 C 12/20/14 20.0 0.25 0.30
FNSR 141220C00021000 C 12/20/14 21.0 0.10 0.30
FNSR 141220C00022000 C 12/20/14 22.0 0.10 0.15
FNSR 141220C00023000 C 12/20/14 23.0 0.05 0.15
FNSR 141220C00024000 C 12/20/14 24.0 0.00 0.10
FNSR 141220C00025000 C 12/20/14 25.0 0.00 0.10
FNSR 141220C00026000 C 12/20/14 26.0 0.00 0.05
FNSR 141220C00027000 C 12/20/14 27.0 0.00 0.05
FNSR 141220C00028000 C 12/20/14 28.0 0.00 0.05
FNSR 141220C00029000 C 12/20/14 29.0 0.00 0.05
FNSR 141220C00030000 C 12/20/14 30.0 0.00 0.05
FNSR 141220C00031000 C 12/20/14 31.0 0.00 0.05
FNSR 141220C00032000 C 12/20/14 32.0 0.00 0.05
FNSR 141220C00033000 C 12/20/14 33.0 0.00 0.05
FNSR 141220C00034000 C 12/20/14 34.0 0.00 0.05
FNSR 141220C00035000 C 12/20/14 35.0 0.00 0.05
FNSR 141220C00036000 C 12/20/14 36.0 0.00 0.05
FNSR 141220C00037000 C 12/20/14 37.0 0.00 0.05
FNSR 141220C00038000 C 12/20/14 38.0 0.00 0.05
FNSR 141220C00039000 C 12/20/14 39.0 0.00 0.05
FNSR 141220C00040000 C 12/20/14 40.0 0.00 0.05
FNSR 141220C00041000 C 12/20/14 41.0 0.00 0.05
FNSR 141220C00042000 C 12/20/14 42.0 0.00 0.05
FNSR 141220P00009000 P 12/20/14 9.0 0.00 0.05
FNSR 141220P00010000 P 12/20/14 10.0 0.00 0.05
FNSR 141220P00011000 P 12/20/14 11.0 0.00 0.10
FNSR 141220P00012000 P 12/20/14 12.0 0.00 0.15
FNSR 141220P00013000 P 12/20/14 13.0 0.10 0.25
FNSR 141220P00014000 P 12/20/14 14.0 0.20 0.40
FNSR 141220P00015000 P 12/20/14 15.0 0.45 0.55
FNSR 141220P00016000 P 12/20/14 16.0 0.85 0.90
FNSR 141220P00017000 P 12/20/14 17.0 1.30 1.40
FNSR 141220P00018000 P 12/20/14 18.0 1.90 2.05
FNSR 141220P00019000 P 12/20/14 19.0 2.65 2.85
FNSR 141220P00020000 P 12/20/14 20.0 3.40 3.70
FNSR 141220P00021000 P 12/20/14 21.0 4.30 4.60
FNSR 141220P00022000 P 12/20/14 22.0 5.10 5.80
FNSR 141220P00023000 P 12/20/14 23.0 6.10 6.80
FNSR 141220P00024000 P 12/20/14 24.0 7.00 7.90
FNSR 141220P00025000 P 12/20/14 25.0 7.90 8.80
FNSR 141220P00026000 P 12/20/14 26.0 9.10 9.70
FNSR 141220P00027000 P 12/20/14 27.0 9.90 10.80
FNSR 141220P00028000 P 12/20/14 28.0 11.00 11.80
FNSR 141220P00029000 P 12/20/14 29.0 12.00 12.80
FNSR 141220P00030000 P 12/20/14 30.0 12.70 13.90
FNSR 141220P00031000 P 12/20/14 31.0 13.70 15.00
FNSR 141220P00032000 P 12/20/14 32.0 14.70 16.00
FNSR 141220P00033000 P 12/20/14 33.0 15.70 17.00
FNSR 141220P00034000 P 12/20/14 34.0 16.70 18.00
FNSR 141220P00035000 P 12/20/14 35.0 17.00 19.50
FNSR 141220P00036000 P 12/20/14 36.0 18.50 20.50
FNSR 141220P00037000 P 12/20/14 37.0 18.80 21.60
FNSR 141220P00038000 P 12/20/14 38.0 20.00 22.50
FNSR 141220P00039000 P 12/20/14 39.0 20.90 23.20
FNSR 141220P00040000 P 12/20/14 40.0 22.70 24.00
FNSR 141220P00041000 P 12/20/14 41.0 22.60 25.70
FNSR 141220P00042000 P 12/20/14 42.0 24.70 26.00
FNSR 150117C00003000 C 01/17/15 3.0 13.10 14.40
FNSR 150117C00005000 C 01/17/15 5.0 11.20 12.30
FNSR 150117C00008000 C 01/17/15 8.0 8.30 9.00
FNSR 150117C00009000 C 01/17/15 9.0 7.30 8.00
FNSR 150117C00010000 C 01/17/15 10.0 6.30 7.00
FNSR 150117C00011000 C 01/17/15 11.0 5.40 6.00
FNSR 150117C00012000 C 01/17/15 12.0 4.50 5.10
FNSR 150117C00013000 C 01/17/15 13.0 3.80 4.10
FNSR 150117C00014000 C 01/17/15 14.0 3.00 3.30
FNSR 150117C00015000 C 01/17/15 15.0 2.30 2.55
FNSR 150117C00016000 C 01/17/15 16.0 1.70 1.90
FNSR 150117C00017000 C 01/17/15 17.0 1.25 1.40
FNSR 150117C00019000 C 01/17/15 19.0 0.55 0.70
FNSR 150117C00020000 C 01/17/15 20.0 0.35 0.45
FNSR 150117C00021000 C 01/17/15 21.0 0.20 0.40
FNSR 150117C00022000 C 01/17/15 22.0 0.10 0.25
FNSR 150117C00024000 C 01/17/15 24.0 0.05 0.10
FNSR 150117C00025000 C 01/17/15 25.0 0.00 0.15
FNSR 150117C00026000 C 01/17/15 26.0 0.00 0.10
FNSR 150117C00027000 C 01/17/15 27.0 0.00 0.10
FNSR 150117C00028000 C 01/17/15 28.0 0.00 0.05
FNSR 150117C00029000 C 01/17/15 29.0 0.00 0.05
FNSR 150117C00030000 C 01/17/15 30.0 0.00 0.05
FNSR 150117C00031000 C 01/17/15 31.0 0.00 0.05
FNSR 150117C00032000 C 01/17/15 32.0 0.00 0.05
FNSR 150117C00033000 C 01/17/15 33.0 0.00 0.05
FNSR 150117C00034000 C 01/17/15 34.0 0.00 0.05
FNSR 150117C00035000 C 01/17/15 35.0 0.00 0.05
FNSR 150117C00036000 C 01/17/15 36.0 0.00 0.05
FNSR 150117C00037000 C 01/17/15 37.0 0.00 0.05
FNSR 150117C00038000 C 01/17/15 38.0 0.00 0.05
FNSR 150117C00039000 C 01/17/15 39.0 0.00 0.05
FNSR 150117C00040000 C 01/17/15 40.0 0.00 0.05
FNSR 150117C00041000 C 01/17/15 41.0 0.00 0.05
FNSR 150117C00042000 C 01/17/15 42.0 0.00 0.05
FNSR 150117P00003000 P 01/17/15 3.0 0.00 0.05
FNSR 150117P00005000 P 01/17/15 5.0 0.00 0.05
FNSR 150117P00008000 P 01/17/15 8.0 0.00 0.05
FNSR 150117P00009000 P 01/17/15 9.0 0.00 0.05
FNSR 150117P00010000 P 01/17/15 10.0 0.00 0.10
FNSR 150117P00011000 P 01/17/15 11.0 0.00 0.15
FNSR 150117P00012000 P 01/17/15 12.0 0.05 0.25
FNSR 150117P00013000 P 01/17/15 13.0 0.15 0.35
FNSR 150117P00014000 P 01/17/15 14.0 0.35 0.55
FNSR 150117P00015000 P 01/17/15 15.0 0.65 0.75
FNSR 150117P00016000 P 01/17/15 16.0 1.00 1.15
FNSR 150117P00017000 P 01/17/15 17.0 1.50 1.65
FNSR 150117P00019000 P 01/17/15 19.0 2.80 2.95
FNSR 150117P00020000 P 01/17/15 20.0 3.60 3.90
FNSR 150117P00021000 P 01/17/15 21.0 4.40 4.70
FNSR 150117P00022000 P 01/17/15 22.0 5.30 5.60
FNSR 150117P00024000 P 01/17/15 24.0 7.00 7.90
FNSR 150117P00025000 P 01/17/15 25.0 8.00 8.90
FNSR 150117P00026000 P 01/17/15 26.0 9.00 9.80
FNSR 150117P00027000 P 01/17/15 27.0 10.10 10.80
FNSR 150117P00028000 P 01/17/15 28.0 10.80 11.90
FNSR 150117P00029000 P 01/17/15 29.0 11.80 12.80
FNSR 150117P00030000 P 01/17/15 30.0 12.80 13.80
FNSR 150117P00031000 P 01/17/15 31.0 13.70 15.20
FNSR 150117P00032000 P 01/17/15 32.0 14.70 16.10
FNSR 150117P00033000 P 01/17/15 33.0 15.70 17.30
FNSR 150117P00034000 P 01/17/15 34.0 16.70 18.30
FNSR 150117P00035000 P 01/17/15 35.0 17.70 19.00
FNSR 150117P00036000 P 01/17/15 36.0 18.70 20.10
FNSR 150117P00037000 P 01/17/15 37.0 19.70 20.90
FNSR 150117P00038000 P 01/17/15 38.0 20.70 22.20
FNSR 150117P00039000 P 01/17/15 39.0 21.70 23.00
FNSR 150117P00040000 P 01/17/15 40.0 22.40 25.00
FNSR 150117P00041000 P 01/17/15 41.0 23.70 25.00
FNSR 150117P00042000 P 01/17/15 42.0 24.70 26.00
FNSR 150320C00008000 C 03/20/15 8.0 8.40 9.00
FNSR 150320C00009000 C 03/20/15 9.0 7.40 8.10
FNSR 150320C00010000 C 03/20/15 10.0 6.40 7.10
FNSR 150320C00011000 C 03/20/15 11.0 5.50 6.20
FNSR 150320C00012000 C 03/20/15 12.0 4.90 5.30
FNSR 150320C00013000 C 03/20/15 13.0 4.10 4.50
FNSR 150320C00014000 C 03/20/15 14.0 3.40 3.70
FNSR 150320C00015000 C 03/20/15 15.0 2.80 3.00
FNSR 150320C00016000 C 03/20/15 16.0 2.20 2.40
FNSR 150320C00017000 C 03/20/15 17.0 1.75 1.90
FNSR 150320C00018000 C 03/20/15 18.0 1.35 1.50
FNSR 150320C00019000 C 03/20/15 19.0 1.00 1.20
FNSR 150320C00020000 C 03/20/15 20.0 0.75 0.90
FNSR 150320C00021000 C 03/20/15 21.0 0.55 0.75
FNSR 150320C00022000 C 03/20/15 22.0 0.40 0.55
FNSR 150320C00023000 C 03/20/15 23.0 0.25 0.45
FNSR 150320C00024000 C 03/20/15 24.0 0.15 0.35
FNSR 150320C00025000 C 03/20/15 25.0 0.10 0.30
FNSR 150320C00026000 C 03/20/15 26.0 0.05 0.25
FNSR 150320C00027000 C 03/20/15 27.0 0.05 0.20
FNSR 150320C00028000 C 03/20/15 28.0 0.00 0.20
FNSR 150320C00029000 C 03/20/15 29.0 0.00 0.15
FNSR 150320C00030000 C 03/20/15 30.0 0.00 0.10
FNSR 150320C00031000 C 03/20/15 31.0 0.00 0.10
FNSR 150320C00032000 C 03/20/15 32.0 0.00 0.10
FNSR 150320C00033000 C 03/20/15 33.0 0.00 0.10
FNSR 150320C00034000 C 03/20/15 34.0 0.00 0.05
FNSR 150320P00008000 P 03/20/15 8.0 0.00 0.10
FNSR 150320P00009000 P 03/20/15 9.0 0.00 0.15
FNSR 150320P00010000 P 03/20/15 10.0 0.05 0.20
FNSR 150320P00011000 P 03/20/15 11.0 0.15 0.30
FNSR 150320P00012000 P 03/20/15 12.0 0.25 0.45
FNSR 150320P00013000 P 03/20/15 13.0 0.45 0.65
FNSR 150320P00014000 P 03/20/15 14.0 0.70 0.95
FNSR 150320P00015000 P 03/20/15 15.0 1.10 1.25
FNSR 150320P00016000 P 03/20/15 16.0 1.50 1.70
FNSR 150320P00017000 P 03/20/15 17.0 2.00 2.20
FNSR 150320P00018000 P 03/20/15 18.0 2.60 2.80
FNSR 150320P00019000 P 03/20/15 19.0 3.20 3.50
FNSR 150320P00020000 P 03/20/15 20.0 4.00 4.30
FNSR 150320P00021000 P 03/20/15 21.0 4.80 5.10
FNSR 150320P00022000 P 03/20/15 22.0 5.60 5.90
FNSR 150320P00023000 P 03/20/15 23.0 6.50 6.80
FNSR 150320P00024000 P 03/20/15 24.0 7.40 7.70
FNSR 150320P00025000 P 03/20/15 25.0 8.20 8.90
FNSR 150320P00026000 P 03/20/15 26.0 9.00 9.90
FNSR 150320P00027000 P 03/20/15 27.0 9.90 10.90
FNSR 150320P00028000 P 03/20/15 28.0 10.80 11.90
FNSR 150320P00029000 P 03/20/15 29.0 11.80 12.90
FNSR 150320P00030000 P 03/20/15 30.0 13.00 13.90
FNSR 150320P00031000 P 03/20/15 31.0 14.00 14.90
FNSR 150320P00032000 P 03/20/15 32.0 14.80 15.80
FNSR 150320P00033000 P 03/20/15 33.0 15.80 16.80
FNSR 150320P00034000 P 03/20/15 34.0 16.80 17.80
FNSR 150619C00006000 C 06/19/15 6.0 10.20 11.30
FNSR 150619C00008000 C 06/19/15 8.0 8.40 9.30
FNSR 150619C00009000 C 06/19/15 9.0 7.40 8.20
FNSR 150619C00010000 C 06/19/15 10.0 6.50 7.30
FNSR 150619C00011000 C 06/19/15 11.0 6.00 6.40
FNSR 150619C00012000 C 06/19/15 12.0 5.20 5.60
FNSR 150619C00013000 C 06/19/15 13.0 4.50 4.90
FNSR 150619C00014000 C 06/19/15 14.0 3.90 4.20
FNSR 150619C00015000 C 06/19/15 15.0 3.30 3.60
FNSR 150619C00016000 C 06/19/15 16.0 2.75 3.00
FNSR 150619C00017000 C 06/19/15 17.0 2.30 2.55
FNSR 150619C00018000 C 06/19/15 18.0 1.90 2.15
FNSR 150619C00019000 C 06/19/15 19.0 1.55 1.80
FNSR 150619C00020000 C 06/19/15 20.0 1.25 1.45
FNSR 150619C00021000 C 06/19/15 21.0 1.00 1.20
FNSR 150619C00022000 C 06/19/15 22.0 0.80 1.00
FNSR 150619C00023000 C 06/19/15 23.0 0.60 0.80
FNSR 150619C00024000 C 06/19/15 24.0 0.45 0.70
FNSR 150619C00025000 C 06/19/15 25.0 0.35 0.55
FNSR 150619C00026000 C 06/19/15 26.0 0.25 0.50
FNSR 150619C00027000 C 06/19/15 27.0 0.20 0.40
FNSR 150619C00028000 C 06/19/15 28.0 0.15 0.35
FNSR 150619C00029000 C 06/19/15 29.0 0.10 0.30
FNSR 150619C00030000 C 06/19/15 30.0 0.05 0.30
FNSR 150619C00031000 C 06/19/15 31.0 0.05 0.25
FNSR 150619C00032000 C 06/19/15 32.0 0.00 0.20
FNSR 150619P00006000 P 06/19/15 6.0 0.00 0.10
FNSR 150619P00008000 P 06/19/15 8.0 0.05 0.20
FNSR 150619P00009000 P 06/19/15 9.0 0.10 0.30
FNSR 150619P00010000 P 06/19/15 10.0 0.20 0.40
FNSR 150619P00011000 P 06/19/15 11.0 0.35 0.55
FNSR 150619P00012000 P 06/19/15 12.0 0.55 0.80
FNSR 150619P00013000 P 06/19/15 13.0 0.80 1.05
FNSR 150619P00014000 P 06/19/15 14.0 1.15 1.40
FNSR 150619P00015000 P 06/19/15 15.0 1.55 1.80
FNSR 150619P00016000 P 06/19/15 16.0 2.00 2.25
FNSR 150619P00017000 P 06/19/15 17.0 2.55 2.80
FNSR 150619P00018000 P 06/19/15 18.0 3.10 3.40
FNSR 150619P00019000 P 06/19/15 19.0 3.70 4.00
FNSR 150619P00020000 P 06/19/15 20.0 4.40 4.70
FNSR 150619P00021000 P 06/19/15 21.0 5.20 5.50
FNSR 150619P00022000 P 06/19/15 22.0 6.00 6.30
FNSR 150619P00023000 P 06/19/15 23.0 6.80 7.10
FNSR 150619P00024000 P 06/19/15 24.0 7.60 8.00
FNSR 150619P00025000 P 06/19/15 25.0 8.50 8.90
FNSR 150619P00026000 P 06/19/15 26.0 9.40 9.80
FNSR 150619P00027000 P 06/19/15 27.0 10.40 10.70
FNSR 150619P00028000 P 06/19/15 28.0 11.10 11.90
FNSR 150619P00029000 P 06/19/15 29.0 12.10 12.90
FNSR 150619P00030000 P 06/19/15 30.0 13.10 13.90
FNSR 150619P00031000 P 06/19/15 31.0 14.00 14.80
FNSR 150619P00032000 P 06/19/15 32.0 15.00 15.80
FNSR 160115C00005000 C 01/15/16 5.0 11.40 12.50
FNSR 160115C00008000 C 01/15/16 8.0 8.60 9.70
FNSR 160115C00010000 C 01/15/16 10.0 7.40 7.70
FNSR 160115C00013000 C 01/15/16 13.0 5.30 5.70
FNSR 160115C00015000 C 01/15/16 15.0 4.20 4.50
FNSR 160115C00018000 C 01/15/16 18.0 2.85 3.20
FNSR 160115C00020000 C 01/15/16 20.0 2.25 2.50
FNSR 160115C00022000 C 01/15/16 22.0 1.60 2.00
FNSR 160115C00025000 C 01/15/16 25.0 1.00 1.40
FNSR 160115C00027000 C 01/15/16 27.0 0.70 1.10
FNSR 160115C00030000 C 01/15/16 30.0 0.40 0.80
FNSR 160115C00032000 C 01/15/16 32.0 0.30 0.65
FNSR 160115C00035000 C 01/15/16 35.0 0.15 0.45
FNSR 160115C00040000 C 01/15/16 40.0 0.05 0.15
FNSR 160115P00005000 P 01/15/16 5.0 0.00 0.10
FNSR 160115P00008000 P 01/15/16 8.0 0.25 0.40
FNSR 160115P00010000 P 01/15/16 10.0 0.60 0.85
FNSR 160115P00013000 P 01/15/16 13.0 1.50 1.80
FNSR 160115P00015000 P 01/15/16 15.0 2.35 2.65
FNSR 160115P00018000 P 01/15/16 18.0 4.00 4.30
FNSR 160115P00020000 P 01/15/16 20.0 5.30 5.60
FNSR 160115P00022000 P 01/15/16 22.0 6.70 7.10
FNSR 160115P00025000 P 01/15/16 25.0 9.10 9.50
FNSR 160115P00027000 P 01/15/16 27.0 10.80 11.20
FNSR 160115P00030000 P 01/15/16 30.0 13.50 13.90
FNSR 160115P00032000 P 01/15/16 32.0 15.40 15.80
FNSR 160115P00035000 P 01/15/16 35.0 17.90 19.00
FNSR 160115P00040000 P 01/15/16 40.0 22.80 25.50

OPRA data is delayed 15 minutes.