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 (2016-06-03)Premium Content

Finisar Corp (FNSR)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FNSR 160819C00008000 C 08/19/16 8.0 10.20 11.20
FNSR 160819C00009000 C 08/19/16 9.0 9.30 10.20
FNSR 160819C00010000 C 08/19/16 10.0 8.30 9.20
FNSR 160819C00011000 C 08/19/16 11.0 7.30 8.20
FNSR 160819C00012000 C 08/19/16 12.0 6.50 7.00
FNSR 160819C00013000 C 08/19/16 13.0 5.50 6.10
FNSR 160819C00014000 C 08/19/16 14.0 4.50 5.00
FNSR 160819C00015000 C 08/19/16 15.0 3.50 4.00
FNSR 160819C00016000 C 08/19/16 16.0 2.60 3.00
FNSR 160819C00017000 C 08/19/16 17.0 1.70 2.05
FNSR 160819C00018000 C 08/19/16 18.0 1.05 1.15
FNSR 160819C00019000 C 08/19/16 19.0 0.45 0.55
FNSR 160819C00020000 C 08/19/16 20.0 0.15 0.20
FNSR 160819C00021000 C 08/19/16 21.0 0.00 0.10
FNSR 160819C00022000 C 08/19/16 22.0 0.00 0.05
FNSR 160819C00023000 C 08/19/16 23.0 0.00 0.15
FNSR 160819C00024000 C 08/19/16 24.0 0.00 0.15
FNSR 160819C00025000 C 08/19/16 25.0 0.00 0.15
FNSR 160819C00026000 C 08/19/16 26.0 0.00 0.15
FNSR 160819P00008000 P 08/19/16 8.0 0.00 0.15
FNSR 160819P00009000 P 08/19/16 9.0 0.00 0.20
FNSR 160819P00010000 P 08/19/16 10.0 0.00 0.15
FNSR 160819P00011000 P 08/19/16 11.0 0.00 0.15
FNSR 160819P00012000 P 08/19/16 12.0 0.00 0.15
FNSR 160819P00013000 P 08/19/16 13.0 0.00 0.15
FNSR 160819P00014000 P 08/19/16 14.0 0.00 0.15
FNSR 160819P00015000 P 08/19/16 15.0 0.00 0.05
FNSR 160819P00016000 P 08/19/16 16.0 0.00 0.10
FNSR 160819P00017000 P 08/19/16 17.0 0.05 0.20
FNSR 160819P00018000 P 08/19/16 18.0 0.25 0.35
FNSR 160819P00019000 P 08/19/16 19.0 0.60 0.75
FNSR 160819P00020000 P 08/19/16 20.0 1.25 1.60
FNSR 160819P00021000 P 08/19/16 21.0 2.10 2.50
FNSR 160819P00022000 P 08/19/16 22.0 3.00 3.60
FNSR 160819P00023000 P 08/19/16 23.0 4.00 4.50
FNSR 160819P00024000 P 08/19/16 24.0 5.00 5.60
FNSR 160819P00025000 P 08/19/16 25.0 6.00 6.50
FNSR 160819P00026000 P 08/19/16 26.0 7.00 7.50
FNSR 160916C00004000 C 09/16/16 4.0 14.20 15.50
FNSR 160916C00005000 C 09/16/16 5.0 13.20 14.50
FNSR 160916C00006000 C 09/16/16 6.0 12.20 13.50
FNSR 160916C00007000 C 09/16/16 7.0 11.20 13.60
FNSR 160916C00008000 C 09/16/16 8.0 10.20 12.50
FNSR 160916C00009000 C 09/16/16 9.0 9.00 11.50
FNSR 160916C00010000 C 09/16/16 10.0 8.40 9.20
FNSR 160916C00011000 C 09/16/16 11.0 7.40 8.20
FNSR 160916C00012000 C 09/16/16 12.0 6.30 7.00
FNSR 160916C00013000 C 09/16/16 13.0 5.60 6.20
FNSR 160916C00014000 C 09/16/16 14.0 4.60 5.10
FNSR 160916C00015000 C 09/16/16 15.0 3.70 4.20
FNSR 160916C00016000 C 09/16/16 16.0 3.00 3.30
FNSR 160916C00017000 C 09/16/16 17.0 2.30 2.45
FNSR 160916C00018000 C 09/16/16 18.0 1.65 1.75
FNSR 160916C00019000 C 09/16/16 19.0 1.10 1.25
FNSR 160916C00020000 C 09/16/16 20.0 0.70 0.80
FNSR 160916C00021000 C 09/16/16 21.0 0.40 0.50
FNSR 160916C00022000 C 09/16/16 22.0 0.20 0.35
FNSR 160916C00023000 C 09/16/16 23.0 0.10 0.20
FNSR 160916C00024000 C 09/16/16 24.0 0.00 0.15
FNSR 160916C00025000 C 09/16/16 25.0 0.00 0.10
FNSR 160916C00026000 C 09/16/16 26.0 0.00 0.10
FNSR 160916C00027000 C 09/16/16 27.0 0.00 0.10
FNSR 160916C00028000 C 09/16/16 28.0 0.00 0.05
FNSR 160916P00004000 P 09/16/16 4.0 0.00 0.05
FNSR 160916P00005000 P 09/16/16 5.0 0.00 0.05
FNSR 160916P00006000 P 09/16/16 6.0 0.00 0.05
FNSR 160916P00007000 P 09/16/16 7.0 0.00 0.05
FNSR 160916P00008000 P 09/16/16 8.0 0.00 0.05
FNSR 160916P00009000 P 09/16/16 9.0 0.00 0.05
FNSR 160916P00010000 P 09/16/16 10.0 0.00 0.05
FNSR 160916P00011000 P 09/16/16 11.0 0.00 0.05
FNSR 160916P00012000 P 09/16/16 12.0 0.00 0.10
FNSR 160916P00013000 P 09/16/16 13.0 0.00 0.10
FNSR 160916P00014000 P 09/16/16 14.0 0.05 0.15
FNSR 160916P00015000 P 09/16/16 15.0 0.15 0.25
FNSR 160916P00016000 P 09/16/16 16.0 0.25 0.35
FNSR 160916P00017000 P 09/16/16 17.0 0.45 0.60
FNSR 160916P00018000 P 09/16/16 18.0 0.80 0.95
FNSR 160916P00019000 P 09/16/16 19.0 1.25 1.40
FNSR 160916P00020000 P 09/16/16 20.0 1.85 2.00
FNSR 160916P00021000 P 09/16/16 21.0 2.50 2.75
FNSR 160916P00022000 P 09/16/16 22.0 3.30 3.50
FNSR 160916P00023000 P 09/16/16 23.0 4.10 4.60
FNSR 160916P00024000 P 09/16/16 24.0 5.00 5.50
FNSR 160916P00025000 P 09/16/16 25.0 6.00 6.50
FNSR 160916P00026000 P 09/16/16 26.0 7.00 7.50
FNSR 160916P00027000 P 09/16/16 27.0 7.50 9.00
FNSR 160916P00028000 P 09/16/16 28.0 8.70 9.50
FNSR 161216C00009000 C 12/16/16 9.0 9.50 10.10
FNSR 161216C00010000 C 12/16/16 10.0 8.40 9.30
FNSR 161216C00011000 C 12/16/16 11.0 7.60 8.10
FNSR 161216C00012000 C 12/16/16 12.0 6.70 7.20
FNSR 161216C00013000 C 12/16/16 13.0 5.60 6.50
FNSR 161216C00014000 C 12/16/16 14.0 5.10 5.40
FNSR 161216C00015000 C 12/16/16 15.0 4.30 4.60
FNSR 161216C00016000 C 12/16/16 16.0 3.50 3.80
FNSR 161216C00017000 C 12/16/16 17.0 2.90 3.20
FNSR 161216C00018000 C 12/16/16 18.0 2.35 2.55
FNSR 161216C00019000 C 12/16/16 19.0 1.85 2.00
FNSR 161216C00020000 C 12/16/16 20.0 1.45 1.55
FNSR 161216C00021000 C 12/16/16 21.0 1.05 1.20
FNSR 161216C00022000 C 12/16/16 22.0 0.80 0.95
FNSR 161216C00023000 C 12/16/16 23.0 0.55 0.75
FNSR 161216C00024000 C 12/16/16 24.0 0.35 0.55
FNSR 161216C00025000 C 12/16/16 25.0 0.20 0.40
FNSR 161216C00026000 C 12/16/16 26.0 0.15 0.35
FNSR 161216C00027000 C 12/16/16 27.0 0.10 0.25
FNSR 161216C00028000 C 12/16/16 28.0 0.05 0.20
FNSR 161216C00029000 C 12/16/16 29.0 0.00 0.15
FNSR 161216P00009000 P 12/16/16 9.0 0.00 0.10
FNSR 161216P00010000 P 12/16/16 10.0 0.00 0.15
FNSR 161216P00011000 P 12/16/16 11.0 0.05 0.20
FNSR 161216P00012000 P 12/16/16 12.0 0.10 0.25
FNSR 161216P00013000 P 12/16/16 13.0 0.20 0.35
FNSR 161216P00014000 P 12/16/16 14.0 0.35 0.50
FNSR 161216P00015000 P 12/16/16 15.0 0.50 0.70
FNSR 161216P00016000 P 12/16/16 16.0 0.80 0.95
FNSR 161216P00017000 P 12/16/16 17.0 1.10 1.25
FNSR 161216P00018000 P 12/16/16 18.0 1.50 1.70
FNSR 161216P00019000 P 12/16/16 19.0 1.95 2.15
FNSR 161216P00020000 P 12/16/16 20.0 2.55 2.75
FNSR 161216P00021000 P 12/16/16 21.0 3.10 3.40
FNSR 161216P00022000 P 12/16/16 22.0 3.90 4.10
FNSR 161216P00023000 P 12/16/16 23.0 4.60 4.90
FNSR 161216P00024000 P 12/16/16 24.0 5.40 5.70
FNSR 161216P00025000 P 12/16/16 25.0 6.30 6.60
FNSR 161216P00026000 P 12/16/16 26.0 7.10 7.60
FNSR 161216P00027000 P 12/16/16 27.0 8.00 8.60
FNSR 161216P00028000 P 12/16/16 28.0 9.10 9.60
FNSR 161216P00029000 P 12/16/16 29.0 10.00 10.50
FNSR 170120C00003000 C 01/20/17 3.0 14.10 16.60
FNSR 170120C00005000 C 01/20/17 5.0 11.40 16.00
FNSR 170120C00006000 C 01/20/17 6.0 10.60 14.50
FNSR 170120C00007000 C 01/20/17 7.0 11.00 12.50
FNSR 170120C00008000 C 01/20/17 8.0 10.00 11.40
FNSR 170120C00009000 C 01/20/17 9.0 9.60 10.10
FNSR 170120C00010000 C 01/20/17 10.0 8.40 9.40
FNSR 170120C00011000 C 01/20/17 11.0 7.50 8.40
FNSR 170120C00012000 C 01/20/17 12.0 6.70 7.30
FNSR 170120C00013000 C 01/20/17 13.0 5.90 6.40
FNSR 170120C00014000 C 01/20/17 14.0 5.20 5.50
FNSR 170120C00015000 C 01/20/17 15.0 4.40 4.70
FNSR 170120C00016000 C 01/20/17 16.0 3.70 4.00
FNSR 170120C00017000 C 01/20/17 17.0 3.00 3.30
FNSR 170120C00018000 C 01/20/17 18.0 2.50 2.70
FNSR 170120C00019000 C 01/20/17 19.0 2.00 2.20
FNSR 170120C00020000 C 01/20/17 20.0 1.55 1.75
FNSR 170120C00021000 C 01/20/17 21.0 1.20 1.40
FNSR 170120C00022000 C 01/20/17 22.0 0.90 1.10
FNSR 170120C00023000 C 01/20/17 23.0 0.65 0.80
FNSR 170120C00024000 C 01/20/17 24.0 0.45 0.65
FNSR 170120C00025000 C 01/20/17 25.0 0.30 0.50
FNSR 170120C00026000 C 01/20/17 26.0 0.20 0.35
FNSR 170120C00027000 C 01/20/17 27.0 0.10 0.35
FNSR 170120C00028000 C 01/20/17 28.0 0.10 0.25
FNSR 170120C00029000 C 01/20/17 29.0 0.05 0.20
FNSR 170120C00030000 C 01/20/17 30.0 0.00 0.15
FNSR 170120C00031000 C 01/20/17 31.0 0.00 0.15
FNSR 170120C00032000 C 01/20/17 32.0 0.00 0.10
FNSR 170120C00033000 C 01/20/17 33.0 0.00 0.10
FNSR 170120C00034000 C 01/20/17 34.0 0.00 0.10
FNSR 170120C00035000 C 01/20/17 35.0 0.00 0.10
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 0.05
FNSR 170120P00007000 P 01/20/17 7.0 0.00 0.10
FNSR 170120P00008000 P 01/20/17 8.0 0.00 0.10
FNSR 170120P00009000 P 01/20/17 9.0 0.00 0.10
FNSR 170120P00010000 P 01/20/17 10.0 0.00 0.15
FNSR 170120P00011000 P 01/20/17 11.0 0.05 0.25
FNSR 170120P00012000 P 01/20/17 12.0 0.15 0.30
FNSR 170120P00013000 P 01/20/17 13.0 0.25 0.45
FNSR 170120P00014000 P 01/20/17 14.0 0.40 0.60
FNSR 170120P00015000 P 01/20/17 15.0 0.60 0.80
FNSR 170120P00016000 P 01/20/17 16.0 0.90 1.10
FNSR 170120P00017000 P 01/20/17 17.0 1.20 1.40
FNSR 170120P00018000 P 01/20/17 18.0 1.60 1.85
FNSR 170120P00019000 P 01/20/17 19.0 2.10 2.30
FNSR 170120P00020000 P 01/20/17 20.0 2.65 2.90
FNSR 170120P00021000 P 01/20/17 21.0 3.20 3.50
FNSR 170120P00022000 P 01/20/17 22.0 3.90 4.20
FNSR 170120P00023000 P 01/20/17 23.0 4.70 5.00
FNSR 170120P00024000 P 01/20/17 24.0 5.50 5.80
FNSR 170120P00025000 P 01/20/17 25.0 6.40 6.70
FNSR 170120P00026000 P 01/20/17 26.0 7.30 7.60
FNSR 170120P00027000 P 01/20/17 27.0 8.10 8.60
FNSR 170120P00028000 P 01/20/17 28.0 9.00 9.60
FNSR 170120P00029000 P 01/20/17 29.0 10.00 10.50
FNSR 170120P00030000 P 01/20/17 30.0 10.90 11.50
FNSR 170120P00031000 P 01/20/17 31.0 11.90 12.50
FNSR 170120P00032000 P 01/20/17 32.0 12.40 14.00
FNSR 170120P00033000 P 01/20/17 33.0 13.40 15.00
FNSR 170120P00034000 P 01/20/17 34.0 14.40 16.00
FNSR 170120P00035000 P 01/20/17 35.0 15.90 16.50
FNSR 170317C00009000 C 03/17/17 9.0 9.60 10.20
FNSR 170317C00010000 C 03/17/17 10.0 8.50 9.50
FNSR 170317C00011000 C 03/17/17 11.0 7.80 8.40
FNSR 170317C00012000 C 03/17/17 12.0 6.90 7.50
FNSR 170317C00013000 C 03/17/17 13.0 6.20 6.60
FNSR 170317C00014000 C 03/17/17 14.0 5.40 5.80
FNSR 170317C00015000 C 03/17/17 15.0 4.60 5.00
FNSR 170317C00016000 C 03/17/17 16.0 4.00 4.30
FNSR 170317C00017000 C 03/17/17 17.0 3.40 3.70
FNSR 170317C00018000 C 03/17/17 18.0 2.95 3.10
FNSR 170317C00019000 C 03/17/17 19.0 2.45 2.55
FNSR 170317C00020000 C 03/17/17 20.0 2.00 2.10
FNSR 170317C00021000 C 03/17/17 21.0 1.60 1.75
FNSR 170317C00022000 C 03/17/17 22.0 1.25 1.45
FNSR 170317C00023000 C 03/17/17 23.0 1.00 1.20
FNSR 170317C00024000 C 03/17/17 24.0 0.80 0.95
FNSR 170317C00025000 C 03/17/17 25.0 0.60 0.80
FNSR 170317C00026000 C 03/17/17 26.0 0.45 0.65
FNSR 170317C00027000 C 03/17/17 27.0 0.30 0.50
FNSR 170317C00028000 C 03/17/17 28.0 0.20 0.45
FNSR 170317C00029000 C 03/17/17 29.0 0.15 0.35
FNSR 170317C00030000 C 03/17/17 30.0 0.10 0.30
FNSR 170317C00031000 C 03/17/17 31.0 0.05 0.25
FNSR 170317C00032000 C 03/17/17 32.0 0.05 0.20
FNSR 170317C00033000 C 03/17/17 33.0 0.00 0.15
FNSR 170317C00034000 C 03/17/17 34.0 0.00 0.15
FNSR 170317P00009000 P 03/17/17 9.0 0.05 0.15
FNSR 170317P00010000 P 03/17/17 10.0 0.05 0.25
FNSR 170317P00011000 P 03/17/17 11.0 0.15 0.35
FNSR 170317P00012000 P 03/17/17 12.0 0.25 0.45
FNSR 170317P00013000 P 03/17/17 13.0 0.40 0.60
FNSR 170317P00014000 P 03/17/17 14.0 0.60 0.80
FNSR 170317P00015000 P 03/17/17 15.0 0.95 1.05
FNSR 170317P00016000 P 03/17/17 16.0 1.25 1.35
FNSR 170317P00017000 P 03/17/17 17.0 1.60 1.70
FNSR 170317P00018000 P 03/17/17 18.0 2.00 2.15
FNSR 170317P00019000 P 03/17/17 19.0 2.50 2.65
FNSR 170317P00020000 P 03/17/17 20.0 3.00 3.20
FNSR 170317P00021000 P 03/17/17 21.0 3.60 3.90
FNSR 170317P00022000 P 03/17/17 22.0 4.30 4.60
FNSR 170317P00023000 P 03/17/17 23.0 5.00 5.30
FNSR 170317P00024000 P 03/17/17 24.0 5.80 6.10
FNSR 170317P00025000 P 03/17/17 25.0 6.60 6.90
FNSR 170317P00026000 P 03/17/17 26.0 7.50 7.80
FNSR 170317P00027000 P 03/17/17 27.0 8.30 8.70
FNSR 170317P00028000 P 03/17/17 28.0 9.30 9.60
FNSR 170317P00029000 P 03/17/17 29.0 10.10 10.70
FNSR 170317P00030000 P 03/17/17 30.0 11.00 11.60
FNSR 170317P00031000 P 03/17/17 31.0 12.10 12.60
FNSR 170317P00032000 P 03/17/17 32.0 13.00 13.60
FNSR 170317P00033000 P 03/17/17 33.0 14.00 14.50
FNSR 170317P00034000 P 03/17/17 34.0 15.00 15.60

OPRA data is delayed 15 minutes.