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 (2017-06-02)Premium Content

Finisar Corp (FNSR)
As of Aug 18 2017 12:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 170915C00013000 C 09/15/17 13.0 10.80 11.00
FNSR 170915C00014000 C 09/15/17 14.0 9.70 10.10
FNSR 170915C00015000 C 09/15/17 15.0 8.70 9.10
FNSR 170915C00016000 C 09/15/17 16.0 7.70 8.10
FNSR 170915C00017000 C 09/15/17 17.0 6.80 7.20
FNSR 170915C00018000 C 09/15/17 18.0 5.80 6.20
FNSR 170915C00019000 C 09/15/17 19.0 5.00 5.30
FNSR 170915C00020000 C 09/15/17 20.0 4.10 4.40
FNSR 170915C00021000 C 09/15/17 21.0 3.40 3.60
FNSR 170915C00022000 C 09/15/17 22.0 2.80 2.90
FNSR 170915C00023000 C 09/15/17 23.0 2.15 2.25
FNSR 170915C00024000 C 09/15/17 24.0 1.60 1.70
FNSR 170915C00025000 C 09/15/17 25.0 1.20 1.30
FNSR 170915C00026000 C 09/15/17 26.0 0.85 0.95
FNSR 170915C00027000 C 09/15/17 27.0 0.60 0.65
FNSR 170915C00028000 C 09/15/17 28.0 0.40 0.45
FNSR 170915C00029000 C 09/15/17 29.0 0.20 0.35
FNSR 170915C00030000 C 09/15/17 30.0 0.15 0.25
FNSR 170915C00031000 C 09/15/17 31.0 0.05 0.15
FNSR 170915C00032000 C 09/15/17 32.0 0.05 0.10
FNSR 170915C00033000 C 09/15/17 33.0 0.00 0.10
FNSR 170915C00034000 C 09/15/17 34.0 0.00 0.05
FNSR 170915C00035000 C 09/15/17 35.0 0.00 0.05
FNSR 170915C00036000 C 09/15/17 36.0 0.00 0.05
FNSR 170915C00037000 C 09/15/17 37.0 0.00 0.05
FNSR 170915C00038000 C 09/15/17 38.0 0.00 0.05
FNSR 170915C00039000 C 09/15/17 39.0 0.00 0.05
FNSR 170915C00040000 C 09/15/17 40.0 0.00 0.05
FNSR 170915C00041000 C 09/15/17 41.0 0.00 0.05
FNSR 170915C00042000 C 09/15/17 42.0 0.00 0.05
FNSR 170915C00043000 C 09/15/17 43.0 0.00 0.05
FNSR 170915C00044000 C 09/15/17 44.0 0.00 0.05
FNSR 170915C00045000 C 09/15/17 45.0 0.00 0.05
FNSR 170915C00046000 C 09/15/17 46.0 0.00 0.05
FNSR 170915C00047000 C 09/15/17 47.0 0.00 0.05
FNSR 170915C00048000 C 09/15/17 48.0 0.00 0.05
FNSR 170915C00049000 C 09/15/17 49.0 0.00 0.05
FNSR 170915C00050000 C 09/15/17 50.0 0.00 0.05
FNSR 170915P00013000 P 09/15/17 13.0 0.00 0.05
FNSR 170915P00014000 P 09/15/17 14.0 0.00 0.05
FNSR 170915P00015000 P 09/15/17 15.0 0.00 0.05
FNSR 170915P00016000 P 09/15/17 16.0 0.00 0.10
FNSR 170915P00017000 P 09/15/17 17.0 0.05 0.15
FNSR 170915P00018000 P 09/15/17 18.0 0.10 0.20
FNSR 170915P00019000 P 09/15/17 19.0 0.20 0.30
FNSR 170915P00020000 P 09/15/17 20.0 0.35 0.45
FNSR 170915P00021000 P 09/15/17 21.0 0.60 0.70
FNSR 170915P00022000 P 09/15/17 22.0 0.85 1.00
FNSR 170915P00023000 P 09/15/17 23.0 1.25 1.35
FNSR 170915P00024000 P 09/15/17 24.0 1.70 1.80
FNSR 170915P00025000 P 09/15/17 25.0 2.30 2.35
FNSR 170915P00026000 P 09/15/17 26.0 2.95 3.10
FNSR 170915P00027000 P 09/15/17 27.0 3.70 3.90
FNSR 170915P00028000 P 09/15/17 28.0 4.40 4.60
FNSR 170915P00029000 P 09/15/17 29.0 5.20 5.50
FNSR 170915P00030000 P 09/15/17 30.0 6.10 6.50
FNSR 170915P00031000 P 09/15/17 31.0 7.10 7.40
FNSR 170915P00032000 P 09/15/17 32.0 8.00 8.30
FNSR 170915P00033000 P 09/15/17 33.0 9.00 9.40
FNSR 170915P00034000 P 09/15/17 34.0 10.00 10.30
FNSR 170915P00035000 P 09/15/17 35.0 11.00 11.30
FNSR 170915P00036000 P 09/15/17 36.0 11.90 12.40
FNSR 170915P00037000 P 09/15/17 37.0 12.80 13.40
FNSR 170915P00038000 P 09/15/17 38.0 13.90 14.40
FNSR 170915P00039000 P 09/15/17 39.0 14.90 15.60
FNSR 170915P00040000 P 09/15/17 40.0 15.80 16.50
FNSR 170915P00041000 P 09/15/17 41.0 16.90 17.50
FNSR 170915P00042000 P 09/15/17 42.0 17.80 18.50
FNSR 170915P00043000 P 09/15/17 43.0 18.90 19.40
FNSR 170915P00044000 P 09/15/17 44.0 19.90 20.50
FNSR 170915P00045000 P 09/15/17 45.0 20.90 21.50
FNSR 170915P00046000 P 09/15/17 46.0 21.90 22.50
FNSR 170915P00047000 P 09/15/17 47.0 22.90 23.70
FNSR 170915P00048000 P 09/15/17 48.0 23.80 24.70
FNSR 170915P00049000 P 09/15/17 49.0 24.50 25.70
FNSR 170915P00050000 P 09/15/17 50.0 25.90 26.30
FNSR 171215C00012000 C 12/15/17 12.0 11.90 12.30
FNSR 171215C00013000 C 12/15/17 13.0 10.90 11.40
FNSR 171215C00014000 C 12/15/17 14.0 10.00 10.40
FNSR 171215C00015000 C 12/15/17 15.0 9.10 9.50
FNSR 171215C00016000 C 12/15/17 16.0 8.20 8.60
FNSR 171215C00017000 C 12/15/17 17.0 7.40 7.80
FNSR 171215C00018000 C 12/15/17 18.0 6.70 7.00
FNSR 171215C00019000 C 12/15/17 19.0 5.80 6.20
FNSR 171215C00020000 C 12/15/17 20.0 5.20 5.50
FNSR 171215C00021000 C 12/15/17 21.0 4.60 4.80
FNSR 171215C00022000 C 12/15/17 22.0 3.90 4.20
FNSR 171215C00023000 C 12/15/17 23.0 3.30 3.70
FNSR 171215C00024000 C 12/15/17 24.0 2.95 3.10
FNSR 171215C00025000 C 12/15/17 25.0 2.50 2.65
FNSR 171215C00026000 C 12/15/17 26.0 2.05 2.30
FNSR 171215C00027000 C 12/15/17 27.0 1.75 1.95
FNSR 171215C00028000 C 12/15/17 28.0 1.45 1.60
FNSR 171215C00029000 C 12/15/17 29.0 1.20 1.40
FNSR 171215C00030000 C 12/15/17 30.0 0.95 1.20
FNSR 171215C00031000 C 12/15/17 31.0 0.80 1.00
FNSR 171215C00032000 C 12/15/17 32.0 0.65 0.80
FNSR 171215C00033000 C 12/15/17 33.0 0.50 0.70
FNSR 171215C00034000 C 12/15/17 34.0 0.40 0.60
FNSR 171215C00035000 C 12/15/17 35.0 0.35 0.50
FNSR 171215C00036000 C 12/15/17 36.0 0.25 0.40
FNSR 171215C00037000 C 12/15/17 37.0 0.20 0.35
FNSR 171215C00038000 C 12/15/17 38.0 0.15 0.30
FNSR 171215C00039000 C 12/15/17 39.0 0.10 0.25
FNSR 171215C00040000 C 12/15/17 40.0 0.10 0.20
FNSR 171215C00041000 C 12/15/17 41.0 0.05 0.20
FNSR 171215C00042000 C 12/15/17 42.0 0.00 0.15
FNSR 171215P00012000 P 12/15/17 12.0 0.05 0.15
FNSR 171215P00013000 P 12/15/17 13.0 0.10 0.25
FNSR 171215P00014000 P 12/15/17 14.0 0.20 0.30
FNSR 171215P00015000 P 12/15/17 15.0 0.25 0.40
FNSR 171215P00016000 P 12/15/17 16.0 0.40 0.55
FNSR 171215P00017000 P 12/15/17 17.0 0.55 0.70
FNSR 171215P00018000 P 12/15/17 18.0 0.75 0.90
FNSR 171215P00019000 P 12/15/17 19.0 1.00 1.15
FNSR 171215P00020000 P 12/15/17 20.0 1.25 1.45
FNSR 171215P00021000 P 12/15/17 21.0 1.55 1.75
FNSR 171215P00022000 P 12/15/17 22.0 1.95 2.15
FNSR 171215P00023000 P 12/15/17 23.0 2.45 2.65
FNSR 171215P00024000 P 12/15/17 24.0 2.95 3.20
FNSR 171215P00025000 P 12/15/17 25.0 3.40 3.70
FNSR 171215P00026000 P 12/15/17 26.0 4.00 4.30
FNSR 171215P00027000 P 12/15/17 27.0 4.70 5.00
FNSR 171215P00028000 P 12/15/17 28.0 5.40 5.70
FNSR 171215P00029000 P 12/15/17 29.0 6.10 6.40
FNSR 171215P00030000 P 12/15/17 30.0 6.90 7.20
FNSR 171215P00031000 P 12/15/17 31.0 7.70 8.00
FNSR 171215P00032000 P 12/15/17 32.0 8.50 8.90
FNSR 171215P00033000 P 12/15/17 33.0 9.40 9.70
FNSR 171215P00034000 P 12/15/17 34.0 10.30 10.70
FNSR 171215P00035000 P 12/15/17 35.0 11.20 11.60
FNSR 171215P00036000 P 12/15/17 36.0 12.00 12.60
FNSR 171215P00037000 P 12/15/17 37.0 13.10 13.50
FNSR 171215P00038000 P 12/15/17 38.0 14.00 14.40
FNSR 171215P00039000 P 12/15/17 39.0 15.00 15.40
FNSR 171215P00040000 P 12/15/17 40.0 16.00 16.50
FNSR 171215P00041000 P 12/15/17 41.0 16.90 17.30
FNSR 171215P00042000 P 12/15/17 42.0 17.90 18.30
FNSR 180119C00012000 C 01/19/18 12.0 12.00 12.40
FNSR 180119C00013000 C 01/19/18 13.0 11.00 11.50
FNSR 180119C00014000 C 01/19/18 14.0 10.10 10.60
FNSR 180119C00015000 C 01/19/18 15.0 9.10 9.70
FNSR 180119C00016000 C 01/19/18 16.0 8.40 8.80
FNSR 180119C00017000 C 01/19/18 17.0 7.60 7.90
FNSR 180119C00018000 C 01/19/18 18.0 6.80 7.10
FNSR 180119C00019000 C 01/19/18 19.0 6.10 6.40
FNSR 180119C00020000 C 01/19/18 20.0 5.40 5.70
FNSR 180119C00021000 C 01/19/18 21.0 4.70 5.00
FNSR 180119C00022000 C 01/19/18 22.0 4.10 4.40
FNSR 180119C00023000 C 01/19/18 23.0 3.60 3.90
FNSR 180119C00024000 C 01/19/18 24.0 3.10 3.40
FNSR 180119C00025000 C 01/19/18 25.0 2.70 2.95
FNSR 180119C00026000 C 01/19/18 26.0 2.40 2.55
FNSR 180119C00027000 C 01/19/18 27.0 2.00 2.20
FNSR 180119C00028000 C 01/19/18 28.0 1.65 1.90
FNSR 180119C00029000 C 01/19/18 29.0 1.40 1.65
FNSR 180119C00030000 C 01/19/18 30.0 1.15 1.30
FNSR 180119C00031000 C 01/19/18 31.0 0.95 1.20
FNSR 180119C00032000 C 01/19/18 32.0 0.80 1.00
FNSR 180119C00033000 C 01/19/18 33.0 0.70 0.85
FNSR 180119C00034000 C 01/19/18 34.0 0.50 0.70
FNSR 180119C00035000 C 01/19/18 35.0 0.45 0.60
FNSR 180119C00036000 C 01/19/18 36.0 0.35 0.50
FNSR 180119C00037000 C 01/19/18 37.0 0.30 0.45
FNSR 180119C00038000 C 01/19/18 38.0 0.20 0.40
FNSR 180119C00039000 C 01/19/18 39.0 0.20 0.30
FNSR 180119C00040000 C 01/19/18 40.0 0.15 0.25
FNSR 180119C00041000 C 01/19/18 41.0 0.10 0.25
FNSR 180119C00042000 C 01/19/18 42.0 0.05 0.20
FNSR 180119C00045000 C 01/19/18 45.0 0.00 0.15
FNSR 180119C00050000 C 01/19/18 50.0 0.00 0.10
FNSR 180119P00012000 P 01/19/18 12.0 0.10 0.25
FNSR 180119P00013000 P 01/19/18 13.0 0.15 0.30
FNSR 180119P00014000 P 01/19/18 14.0 0.25 0.40
FNSR 180119P00015000 P 01/19/18 15.0 0.35 0.50
FNSR 180119P00016000 P 01/19/18 16.0 0.50 0.65
FNSR 180119P00017000 P 01/19/18 17.0 0.70 0.80
FNSR 180119P00018000 P 01/19/18 18.0 0.90 1.05
FNSR 180119P00019000 P 01/19/18 19.0 1.15 1.30
FNSR 180119P00020000 P 01/19/18 20.0 1.45 1.60
FNSR 180119P00021000 P 01/19/18 21.0 1.80 1.95
FNSR 180119P00022000 P 01/19/18 22.0 2.20 2.40
FNSR 180119P00023000 P 01/19/18 23.0 2.65 2.85
FNSR 180119P00024000 P 01/19/18 24.0 3.10 3.30
FNSR 180119P00025000 P 01/19/18 25.0 3.70 3.90
FNSR 180119P00026000 P 01/19/18 26.0 4.30 4.60
FNSR 180119P00027000 P 01/19/18 27.0 4.90 5.20
FNSR 180119P00028000 P 01/19/18 28.0 5.60 5.90
FNSR 180119P00029000 P 01/19/18 29.0 6.30 6.70
FNSR 180119P00030000 P 01/19/18 30.0 7.10 7.40
FNSR 180119P00031000 P 01/19/18 31.0 7.90 8.30
FNSR 180119P00032000 P 01/19/18 32.0 8.70 9.10
FNSR 180119P00033000 P 01/19/18 33.0 9.60 10.00
FNSR 180119P00034000 P 01/19/18 34.0 10.40 10.80
FNSR 180119P00035000 P 01/19/18 35.0 11.30 11.70
FNSR 180119P00036000 P 01/19/18 36.0 12.20 12.60
FNSR 180119P00037000 P 01/19/18 37.0 13.20 13.50
FNSR 180119P00038000 P 01/19/18 38.0 14.10 14.80
FNSR 180119P00039000 P 01/19/18 39.0 15.00 15.70
FNSR 180119P00040000 P 01/19/18 40.0 16.00 16.40
FNSR 180119P00041000 P 01/19/18 41.0 16.80 17.90
FNSR 180119P00042000 P 01/19/18 42.0 18.00 18.60
FNSR 180119P00045000 P 01/19/18 45.0 20.90 21.50
FNSR 180119P00050000 P 01/19/18 50.0 25.90 26.50
FNSR 180316C00014000 C 03/16/18 14.0 10.00 10.90
FNSR 180316C00015000 C 03/16/18 15.0 9.40 10.00
FNSR 180316C00016000 C 03/16/18 16.0 8.80 9.20
FNSR 180316C00017000 C 03/16/18 17.0 7.90 8.40
FNSR 180316C00018000 C 03/16/18 18.0 7.10 7.70
FNSR 180316C00019000 C 03/16/18 19.0 6.50 7.00
FNSR 180316C00020000 C 03/16/18 20.0 5.90 6.30
FNSR 180316C00021000 C 03/16/18 21.0 5.20 5.70
FNSR 180316C00022000 C 03/16/18 22.0 4.70 5.10
FNSR 180316C00023000 C 03/16/18 23.0 4.20 4.50
FNSR 180316C00024000 C 03/16/18 24.0 3.70 4.00
FNSR 180316C00025000 C 03/16/18 25.0 3.30 3.60
FNSR 180316C00026000 C 03/16/18 26.0 2.90 3.20
FNSR 180316C00027000 C 03/16/18 27.0 2.55 2.80
FNSR 180316C00028000 C 03/16/18 28.0 2.20 2.45
FNSR 180316C00029000 C 03/16/18 29.0 1.95 2.15
FNSR 180316C00030000 C 03/16/18 30.0 1.65 1.95
FNSR 180316C00031000 C 03/16/18 31.0 1.45 1.70
FNSR 180316C00032000 C 03/16/18 32.0 1.25 1.50
FNSR 180316C00033000 C 03/16/18 33.0 1.05 1.30
FNSR 180316C00034000 C 03/16/18 34.0 0.90 1.15
FNSR 180316C00035000 C 03/16/18 35.0 0.75 1.00
FNSR 180316C00036000 C 03/16/18 36.0 0.65 0.85
FNSR 180316C00037000 C 03/16/18 37.0 0.55 0.75
FNSR 180316C00038000 C 03/16/18 38.0 0.45 0.65
FNSR 180316C00039000 C 03/16/18 39.0 0.35 0.60
FNSR 180316C00040000 C 03/16/18 40.0 0.30 0.50
FNSR 180316C00041000 C 03/16/18 41.0 0.25 0.45
FNSR 180316C00042000 C 03/16/18 42.0 0.20 0.40
FNSR 180316P00014000 P 03/16/18 14.0 0.45 0.60
FNSR 180316P00015000 P 03/16/18 15.0 0.60 0.75
FNSR 180316P00016000 P 03/16/18 16.0 0.75 0.95
FNSR 180316P00017000 P 03/16/18 17.0 1.00 1.20
FNSR 180316P00018000 P 03/16/18 18.0 1.25 1.45
FNSR 180316P00019000 P 03/16/18 19.0 1.55 1.75
FNSR 180316P00020000 P 03/16/18 20.0 1.85 2.10
FNSR 180316P00021000 P 03/16/18 21.0 2.25 2.50
FNSR 180316P00022000 P 03/16/18 22.0 2.70 2.95
FNSR 180316P00023000 P 03/16/18 23.0 3.10 3.40
FNSR 180316P00024000 P 03/16/18 24.0 3.70 3.90
FNSR 180316P00025000 P 03/16/18 25.0 4.20 4.50
FNSR 180316P00026000 P 03/16/18 26.0 4.80 5.10
FNSR 180316P00027000 P 03/16/18 27.0 5.40 5.80
FNSR 180316P00028000 P 03/16/18 28.0 6.10 6.40
FNSR 180316P00029000 P 03/16/18 29.0 6.80 7.20
FNSR 180316P00030000 P 03/16/18 30.0 7.50 7.90
FNSR 180316P00031000 P 03/16/18 31.0 8.30 8.70
FNSR 180316P00032000 P 03/16/18 32.0 9.00 9.50
FNSR 180316P00033000 P 03/16/18 33.0 9.80 10.40
FNSR 180316P00034000 P 03/16/18 34.0 10.70 11.20
FNSR 180316P00035000 P 03/16/18 35.0 11.50 12.10
FNSR 180316P00036000 P 03/16/18 36.0 12.50 13.00
FNSR 180316P00037000 P 03/16/18 37.0 13.30 13.80
FNSR 180316P00038000 P 03/16/18 38.0 14.30 14.80
FNSR 180316P00039000 P 03/16/18 39.0 15.20 15.70
FNSR 180316P00040000 P 03/16/18 40.0 16.00 17.10
FNSR 180316P00041000 P 03/16/18 41.0 16.90 18.10
FNSR 180316P00042000 P 03/16/18 42.0 18.00 18.90
FNSR 190118C00013000 C 01/18/19 13.0 11.40 12.80
FNSR 190118C00015000 C 01/18/19 15.0 10.20 11.50
FNSR 190118C00018000 C 01/18/19 18.0 8.20 9.10
FNSR 190118C00020000 C 01/18/19 20.0 7.10 8.10
FNSR 190118C00023000 C 01/18/19 23.0 6.10 6.40
FNSR 190118C00025000 C 01/18/19 25.0 5.00 5.70
FNSR 190118C00028000 C 01/18/19 28.0 4.10 4.40
FNSR 190118C00030000 C 01/18/19 30.0 3.40 3.90
FNSR 190118C00032000 C 01/18/19 32.0 2.85 3.30
FNSR 190118C00035000 C 01/18/19 35.0 2.10 2.60
FNSR 190118C00037000 C 01/18/19 37.0 1.90 2.25
FNSR 190118C00040000 C 01/18/19 40.0 1.45 1.75
FNSR 190118C00045000 C 01/18/19 45.0 0.85 1.25
FNSR 190118C00050000 C 01/18/19 50.0 0.50 0.85
FNSR 190118P00013000 P 01/18/19 13.0 0.90 1.25
FNSR 190118P00015000 P 01/18/19 15.0 1.40 1.75
FNSR 190118P00018000 P 01/18/19 18.0 2.45 2.80
FNSR 190118P00020000 P 01/18/19 20.0 3.20 3.60
FNSR 190118P00023000 P 01/18/19 23.0 4.70 5.10
FNSR 190118P00025000 P 01/18/19 25.0 5.80 6.20
FNSR 190118P00028000 P 01/18/19 28.0 7.60 8.10
FNSR 190118P00030000 P 01/18/19 30.0 9.00 9.50
FNSR 190118P00032000 P 01/18/19 32.0 10.50 10.90
FNSR 190118P00035000 P 01/18/19 35.0 12.70 13.30
FNSR 190118P00037000 P 01/18/19 37.0 14.30 14.90
FNSR 190118P00040000 P 01/18/19 40.0 16.70 17.60
FNSR 190118P00045000 P 01/18/19 45.0 21.10 22.30
FNSR 190118P00050000 P 01/18/19 50.0 25.90 27.10

OPRA data is delayed 15 minutes.