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 (2016-09-02)Premium Content

Finisar Corp (FNSR)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 161021C00012000 C 10/21/16 12.0 16.60 18.10
FNSR 161021C00013000 C 10/21/16 13.0 14.20 18.50
FNSR 161021C00014000 C 10/21/16 14.0 13.20 17.50
FNSR 161021C00015000 C 10/21/16 15.0 12.10 16.50
FNSR 161021C00016000 C 10/21/16 16.0 11.10 15.40
FNSR 161021C00017000 C 10/21/16 17.0 10.00 14.50
FNSR 161021C00018000 C 10/21/16 18.0 9.10 13.50
FNSR 161021C00019000 C 10/21/16 19.0 9.60 10.40
FNSR 161021C00020000 C 10/21/16 20.0 8.70 9.90
FNSR 161021C00021000 C 10/21/16 21.0 7.70 9.30
FNSR 161021C00022000 C 10/21/16 22.0 6.70 7.40
FNSR 161021C00023000 C 10/21/16 23.0 5.70 6.40
FNSR 161021C00024000 C 10/21/16 24.0 5.00 5.50
FNSR 161021C00025000 C 10/21/16 25.0 4.10 4.30
FNSR 161021C00026000 C 10/21/16 26.0 3.20 3.60
FNSR 161021C00027000 C 10/21/16 27.0 2.40 2.60
FNSR 161021C00028000 C 10/21/16 28.0 1.65 1.80
FNSR 161021C00029000 C 10/21/16 29.0 1.05 1.15
FNSR 161021C00030000 C 10/21/16 30.0 0.60 0.65
FNSR 161021C00031000 C 10/21/16 31.0 0.30 0.40
FNSR 161021C00032000 C 10/21/16 32.0 0.10 0.30
FNSR 161021C00033000 C 10/21/16 33.0 0.00 0.20
FNSR 161021C00034000 C 10/21/16 34.0 0.00 0.20
FNSR 161021C00035000 C 10/21/16 35.0 0.00 0.20
FNSR 161021P00012000 P 10/21/16 12.0 0.00 0.20
FNSR 161021P00013000 P 10/21/16 13.0 0.00 0.25
FNSR 161021P00014000 P 10/21/16 14.0 0.00 0.25
FNSR 161021P00015000 P 10/21/16 15.0 0.00 0.20
FNSR 161021P00016000 P 10/21/16 16.0 0.00 0.20
FNSR 161021P00017000 P 10/21/16 17.0 0.00 0.20
FNSR 161021P00018000 P 10/21/16 18.0 0.00 0.20
FNSR 161021P00019000 P 10/21/16 19.0 0.00 0.20
FNSR 161021P00020000 P 10/21/16 20.0 0.00 0.10
FNSR 161021P00021000 P 10/21/16 21.0 0.00 0.20
FNSR 161021P00022000 P 10/21/16 22.0 0.00 0.20
FNSR 161021P00023000 P 10/21/16 23.0 0.00 0.20
FNSR 161021P00024000 P 10/21/16 24.0 0.00 0.25
FNSR 161021P00025000 P 10/21/16 25.0 0.05 0.20
FNSR 161021P00026000 P 10/21/16 26.0 0.15 0.25
FNSR 161021P00027000 P 10/21/16 27.0 0.30 0.40
FNSR 161021P00028000 P 10/21/16 28.0 0.50 0.65
FNSR 161021P00029000 P 10/21/16 29.0 0.90 1.00
FNSR 161021P00030000 P 10/21/16 30.0 1.40 1.55
FNSR 161021P00031000 P 10/21/16 31.0 2.15 2.30
FNSR 161021P00032000 P 10/21/16 32.0 2.80 3.30
FNSR 161021P00033000 P 10/21/16 33.0 3.70 4.40
FNSR 161021P00034000 P 10/21/16 34.0 4.60 5.40
FNSR 161021P00035000 P 10/21/16 35.0 5.50 6.40
FNSR 161118C00020000 C 11/18/16 20.0 8.70 9.80
FNSR 161118C00021000 C 11/18/16 21.0 6.60 10.30
FNSR 161118C00022000 C 11/18/16 22.0 6.80 7.80
FNSR 161118C00023000 C 11/18/16 23.0 5.80 6.50
FNSR 161118C00024000 C 11/18/16 24.0 4.90 5.70
FNSR 161118C00025000 C 11/18/16 25.0 4.30 4.70
FNSR 161118C00026000 C 11/18/16 26.0 3.50 3.80
FNSR 161118C00027000 C 11/18/16 27.0 2.80 3.00
FNSR 161118C00028000 C 11/18/16 28.0 2.20 2.25
FNSR 161118C00029000 C 11/18/16 29.0 1.65 1.70
FNSR 161118C00030000 C 11/18/16 30.0 1.15 1.25
FNSR 161118C00031000 C 11/18/16 31.0 0.65 0.85
FNSR 161118C00032000 C 11/18/16 32.0 0.40 0.60
FNSR 161118C00033000 C 11/18/16 33.0 0.20 0.40
FNSR 161118C00034000 C 11/18/16 34.0 0.10 0.30
FNSR 161118C00035000 C 11/18/16 35.0 0.05 0.20
FNSR 161118C00036000 C 11/18/16 36.0 0.00 0.15
FNSR 161118C00037000 C 11/18/16 37.0 0.00 0.15
FNSR 161118C00038000 C 11/18/16 38.0 0.00 0.10
FNSR 161118P00020000 P 11/18/16 20.0 0.00 0.15
FNSR 161118P00021000 P 11/18/16 21.0 0.00 0.15
FNSR 161118P00022000 P 11/18/16 22.0 0.00 0.20
FNSR 161118P00023000 P 11/18/16 23.0 0.05 0.25
FNSR 161118P00024000 P 11/18/16 24.0 0.10 0.30
FNSR 161118P00025000 P 11/18/16 25.0 0.25 0.45
FNSR 161118P00026000 P 11/18/16 26.0 0.40 0.60
FNSR 161118P00027000 P 11/18/16 27.0 0.65 0.80
FNSR 161118P00028000 P 11/18/16 28.0 1.05 1.10
FNSR 161118P00029000 P 11/18/16 29.0 1.45 1.55
FNSR 161118P00030000 P 11/18/16 30.0 1.95 2.05
FNSR 161118P00031000 P 11/18/16 31.0 2.45 2.70
FNSR 161118P00032000 P 11/18/16 32.0 3.20 3.50
FNSR 161118P00033000 P 11/18/16 33.0 4.00 4.30
FNSR 161118P00034000 P 11/18/16 34.0 4.80 5.20
FNSR 161118P00035000 P 11/18/16 35.0 5.60 6.40
FNSR 161118P00036000 P 11/18/16 36.0 6.30 7.40
FNSR 161118P00037000 P 11/18/16 37.0 7.60 8.40
FNSR 161118P00038000 P 11/18/16 38.0 8.50 9.40
FNSR 161216C00009000 C 12/16/16 9.0 19.30 21.10
FNSR 161216C00010000 C 12/16/16 10.0 16.70 21.20
FNSR 161216C00011000 C 12/16/16 11.0 15.70 20.20
FNSR 161216C00012000 C 12/16/16 12.0 14.70 19.20
FNSR 161216C00013000 C 12/16/16 13.0 13.70 18.10
FNSR 161216C00014000 C 12/16/16 14.0 12.90 17.30
FNSR 161216C00015000 C 12/16/16 15.0 12.00 16.40
FNSR 161216C00016000 C 12/16/16 16.0 10.90 14.90
FNSR 161216C00017000 C 12/16/16 17.0 11.40 12.60
FNSR 161216C00018000 C 12/16/16 18.0 10.80 12.30
FNSR 161216C00019000 C 12/16/16 19.0 9.50 11.10
FNSR 161216C00020000 C 12/16/16 20.0 8.80 9.80
FNSR 161216C00021000 C 12/16/16 21.0 7.90 8.80
FNSR 161216C00022000 C 12/16/16 22.0 7.10 7.90
FNSR 161216C00023000 C 12/16/16 23.0 6.40 6.90
FNSR 161216C00024000 C 12/16/16 24.0 5.60 6.00
FNSR 161216C00025000 C 12/16/16 25.0 4.90 5.30
FNSR 161216C00026000 C 12/16/16 26.0 4.10 4.50
FNSR 161216C00027000 C 12/16/16 27.0 3.50 3.80
FNSR 161216C00028000 C 12/16/16 28.0 2.95 3.20
FNSR 161216C00029000 C 12/16/16 29.0 2.40 2.65
FNSR 161216C00030000 C 12/16/16 30.0 1.95 2.15
FNSR 161216C00031000 C 12/16/16 31.0 1.55 1.75
FNSR 161216C00032000 C 12/16/16 32.0 1.15 1.40
FNSR 161216C00033000 C 12/16/16 33.0 0.90 1.15
FNSR 161216C00034000 C 12/16/16 34.0 0.65 0.90
FNSR 161216C00035000 C 12/16/16 35.0 0.45 0.70
FNSR 161216C00036000 C 12/16/16 36.0 0.35 0.55
FNSR 161216P00009000 P 12/16/16 9.0 0.00 0.05
FNSR 161216P00010000 P 12/16/16 10.0 0.00 0.05
FNSR 161216P00011000 P 12/16/16 11.0 0.00 0.05
FNSR 161216P00012000 P 12/16/16 12.0 0.00 0.05
FNSR 161216P00013000 P 12/16/16 13.0 0.00 0.05
FNSR 161216P00014000 P 12/16/16 14.0 0.00 0.10
FNSR 161216P00015000 P 12/16/16 15.0 0.00 0.10
FNSR 161216P00016000 P 12/16/16 16.0 0.00 0.15
FNSR 161216P00017000 P 12/16/16 17.0 0.05 0.15
FNSR 161216P00018000 P 12/16/16 18.0 0.00 0.20
FNSR 161216P00019000 P 12/16/16 19.0 0.05 0.20
FNSR 161216P00020000 P 12/16/16 20.0 0.10 0.35
FNSR 161216P00021000 P 12/16/16 21.0 0.20 0.35
FNSR 161216P00022000 P 12/16/16 22.0 0.30 0.45
FNSR 161216P00023000 P 12/16/16 23.0 0.40 0.60
FNSR 161216P00024000 P 12/16/16 24.0 0.55 0.75
FNSR 161216P00025000 P 12/16/16 25.0 0.75 1.05
FNSR 161216P00026000 P 12/16/16 26.0 1.05 1.20
FNSR 161216P00027000 P 12/16/16 27.0 1.35 1.55
FNSR 161216P00028000 P 12/16/16 28.0 1.75 1.95
FNSR 161216P00029000 P 12/16/16 29.0 2.20 2.40
FNSR 161216P00030000 P 12/16/16 30.0 2.70 2.95
FNSR 161216P00031000 P 12/16/16 31.0 3.30 3.60
FNSR 161216P00032000 P 12/16/16 32.0 3.90 4.30
FNSR 161216P00033000 P 12/16/16 33.0 4.60 5.00
FNSR 161216P00034000 P 12/16/16 34.0 5.40 5.80
FNSR 161216P00035000 P 12/16/16 35.0 6.10 6.60
FNSR 161216P00036000 P 12/16/16 36.0 7.00 7.40
FNSR 170120C00003000 C 01/20/17 3.0 24.50 27.10
FNSR 170120C00005000 C 01/20/17 5.0 21.70 26.10
FNSR 170120C00006000 C 01/20/17 6.0 21.10 25.50
FNSR 170120C00007000 C 01/20/17 7.0 20.10 24.50
FNSR 170120C00008000 C 01/20/17 8.0 19.10 23.50
FNSR 170120C00009000 C 01/20/17 9.0 18.10 22.50
FNSR 170120C00010000 C 01/20/17 10.0 17.70 20.00
FNSR 170120C00011000 C 01/20/17 11.0 16.00 20.50
FNSR 170120C00012000 C 01/20/17 12.0 14.90 19.20
FNSR 170120C00013000 C 01/20/17 13.0 14.70 17.50
FNSR 170120C00014000 C 01/20/17 14.0 13.00 17.50
FNSR 170120C00015000 C 01/20/17 15.0 13.70 15.50
FNSR 170120C00016000 C 01/20/17 16.0 11.50 15.30
FNSR 170120C00017000 C 01/20/17 17.0 12.20 12.60
FNSR 170120C00018000 C 01/20/17 18.0 10.80 12.60
FNSR 170120C00019000 C 01/20/17 19.0 8.70 11.70
FNSR 170120C00020000 C 01/20/17 20.0 7.80 10.70
FNSR 170120C00021000 C 01/20/17 21.0 8.10 9.80
FNSR 170120C00022000 C 01/20/17 22.0 7.40 8.00
FNSR 170120C00023000 C 01/20/17 23.0 6.60 7.20
FNSR 170120C00024000 C 01/20/17 24.0 5.90 6.30
FNSR 170120C00025000 C 01/20/17 25.0 5.10 5.60
FNSR 170120C00026000 C 01/20/17 26.0 4.50 4.80
FNSR 170120C00027000 C 01/20/17 27.0 3.90 4.10
FNSR 170120C00028000 C 01/20/17 28.0 3.30 3.50
FNSR 170120C00029000 C 01/20/17 29.0 2.75 2.95
FNSR 170120C00030000 C 01/20/17 30.0 2.30 2.40
FNSR 170120C00031000 C 01/20/17 31.0 1.90 2.05
FNSR 170120C00032000 C 01/20/17 32.0 1.45 1.70
FNSR 170120C00033000 C 01/20/17 33.0 1.10 1.45
FNSR 170120C00034000 C 01/20/17 34.0 0.90 1.20
FNSR 170120C00035000 C 01/20/17 35.0 0.70 0.90
FNSR 170120C00036000 C 01/20/17 36.0 0.50 0.80
FNSR 170120C00037000 C 01/20/17 37.0 0.40 0.70
FNSR 170120C00038000 C 01/20/17 38.0 0.30 0.55
FNSR 170120P00003000 P 01/20/17 3.0 0.00 0.05
FNSR 170120P00005000 P 01/20/17 5.0 0.00 0.05
FNSR 170120P00006000 P 01/20/17 6.0 0.00 0.15
FNSR 170120P00007000 P 01/20/17 7.0 0.00 0.25
FNSR 170120P00008000 P 01/20/17 8.0 0.00 0.15
FNSR 170120P00009000 P 01/20/17 9.0 0.00 0.25
FNSR 170120P00010000 P 01/20/17 10.0 0.00 0.20
FNSR 170120P00011000 P 01/20/17 11.0 0.00 0.10
FNSR 170120P00012000 P 01/20/17 12.0 0.00 0.10
FNSR 170120P00013000 P 01/20/17 13.0 0.00 0.10
FNSR 170120P00014000 P 01/20/17 14.0 0.00 0.10
FNSR 170120P00015000 P 01/20/17 15.0 0.00 0.15
FNSR 170120P00016000 P 01/20/17 16.0 0.00 0.20
FNSR 170120P00017000 P 01/20/17 17.0 0.00 0.20
FNSR 170120P00018000 P 01/20/17 18.0 0.10 0.30
FNSR 170120P00019000 P 01/20/17 19.0 0.10 0.35
FNSR 170120P00020000 P 01/20/17 20.0 0.20 0.45
FNSR 170120P00021000 P 01/20/17 21.0 0.40 0.55
FNSR 170120P00022000 P 01/20/17 22.0 0.30 0.65
FNSR 170120P00023000 P 01/20/17 23.0 0.45 0.80
FNSR 170120P00024000 P 01/20/17 24.0 0.75 1.05
FNSR 170120P00025000 P 01/20/17 25.0 0.90 1.30
FNSR 170120P00026000 P 01/20/17 26.0 1.25 1.50
FNSR 170120P00027000 P 01/20/17 27.0 1.70 1.85
FNSR 170120P00028000 P 01/20/17 28.0 2.10 2.25
FNSR 170120P00029000 P 01/20/17 29.0 2.40 2.70
FNSR 170120P00030000 P 01/20/17 30.0 3.10 3.30
FNSR 170120P00031000 P 01/20/17 31.0 3.70 3.90
FNSR 170120P00032000 P 01/20/17 32.0 4.10 4.50
FNSR 170120P00033000 P 01/20/17 33.0 4.80 5.30
FNSR 170120P00034000 P 01/20/17 34.0 5.50 6.00
FNSR 170120P00035000 P 01/20/17 35.0 6.40 6.80
FNSR 170120P00036000 P 01/20/17 36.0 7.20 7.60
FNSR 170120P00037000 P 01/20/17 37.0 8.10 8.50
FNSR 170120P00038000 P 01/20/17 38.0 8.90 9.40
FNSR 170317C00009000 C 03/17/17 9.0 18.50 21.30
FNSR 170317C00010000 C 03/17/17 10.0 16.80 21.20
FNSR 170317C00011000 C 03/17/17 11.0 15.80 20.10
FNSR 170317C00012000 C 03/17/17 12.0 14.80 18.90
FNSR 170317C00013000 C 03/17/17 13.0 13.80 18.00
FNSR 170317C00014000 C 03/17/17 14.0 13.60 16.60
FNSR 170317C00015000 C 03/17/17 15.0 12.60 16.30
FNSR 170317C00016000 C 03/17/17 16.0 12.90 13.70
FNSR 170317C00017000 C 03/17/17 17.0 11.90 13.00
FNSR 170317C00018000 C 03/17/17 18.0 11.00 12.50
FNSR 170317C00019000 C 03/17/17 19.0 9.90 12.30
FNSR 170317C00020000 C 03/17/17 20.0 9.70 10.10
FNSR 170317C00021000 C 03/17/17 21.0 8.60 9.20
FNSR 170317C00022000 C 03/17/17 22.0 7.80 8.40
FNSR 170317C00023000 C 03/17/17 23.0 7.00 7.60
FNSR 170317C00024000 C 03/17/17 24.0 6.20 7.00
FNSR 170317C00025000 C 03/17/17 25.0 5.60 6.20
FNSR 170317C00026000 C 03/17/17 26.0 4.90 5.50
FNSR 170317C00027000 C 03/17/17 27.0 4.60 4.80
FNSR 170317C00028000 C 03/17/17 28.0 4.00 4.30
FNSR 170317C00029000 C 03/17/17 29.0 3.50 3.70
FNSR 170317C00030000 C 03/17/17 30.0 3.10 3.30
FNSR 170317C00031000 C 03/17/17 31.0 2.65 2.80
FNSR 170317C00032000 C 03/17/17 32.0 2.30 2.50
FNSR 170317C00033000 C 03/17/17 33.0 1.80 2.15
FNSR 170317C00034000 C 03/17/17 34.0 1.50 1.85
FNSR 170317C00035000 C 03/17/17 35.0 1.30 1.55
FNSR 170317C00036000 C 03/17/17 36.0 1.05 1.30
FNSR 170317C00037000 C 03/17/17 37.0 0.80 1.15
FNSR 170317C00038000 C 03/17/17 38.0 0.70 1.00
FNSR 170317C00039000 C 03/17/17 39.0 0.55 0.80
FNSR 170317C00040000 C 03/17/17 40.0 0.40 0.70
FNSR 170317P00009000 P 03/17/17 9.0 0.00 0.05
FNSR 170317P00010000 P 03/17/17 10.0 0.00 0.10
FNSR 170317P00011000 P 03/17/17 11.0 0.00 0.10
FNSR 170317P00012000 P 03/17/17 12.0 0.00 0.10
FNSR 170317P00013000 P 03/17/17 13.0 0.00 0.15
FNSR 170317P00014000 P 03/17/17 14.0 0.00 0.20
FNSR 170317P00015000 P 03/17/17 15.0 0.05 0.25
FNSR 170317P00016000 P 03/17/17 16.0 0.15 0.30
FNSR 170317P00017000 P 03/17/17 17.0 0.10 0.40
FNSR 170317P00018000 P 03/17/17 18.0 0.15 0.50
FNSR 170317P00019000 P 03/17/17 19.0 0.25 0.60
FNSR 170317P00020000 P 03/17/17 20.0 0.40 0.70
FNSR 170317P00021000 P 03/17/17 21.0 0.60 0.85
FNSR 170317P00022000 P 03/17/17 22.0 0.70 1.10
FNSR 170317P00023000 P 03/17/17 23.0 0.95 1.30
FNSR 170317P00024000 P 03/17/17 24.0 1.20 1.50
FNSR 170317P00025000 P 03/17/17 25.0 1.45 1.80
FNSR 170317P00026000 P 03/17/17 26.0 1.85 2.15
FNSR 170317P00027000 P 03/17/17 27.0 2.40 2.60
FNSR 170317P00028000 P 03/17/17 28.0 2.80 2.95
FNSR 170317P00029000 P 03/17/17 29.0 3.20 3.50
FNSR 170317P00030000 P 03/17/17 30.0 3.80 4.00
FNSR 170317P00031000 P 03/17/17 31.0 4.40 4.60
FNSR 170317P00032000 P 03/17/17 32.0 5.00 5.20
FNSR 170317P00033000 P 03/17/17 33.0 5.50 5.90
FNSR 170317P00034000 P 03/17/17 34.0 6.10 6.60
FNSR 170317P00035000 P 03/17/17 35.0 6.80 7.30
FNSR 170317P00036000 P 03/17/17 36.0 7.70 8.10
FNSR 170317P00037000 P 03/17/17 37.0 8.50 9.00
FNSR 170317P00038000 P 03/17/17 38.0 9.20 9.80
FNSR 170317P00039000 P 03/17/17 39.0 10.20 10.60
FNSR 170317P00040000 P 03/17/17 40.0 11.00 11.50

OPRA data is delayed 15 minutes.