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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FICO 171020C00085000 C 10/20/17 85.0 54.80 56.20
FICO 171020C00090000 C 10/20/17 90.0 49.50 51.10
FICO 171020C00095000 C 10/20/17 95.0 44.50 46.10
FICO 171020C00100000 C 10/20/17 100.0 39.70 41.10
FICO 171020C00105000 C 10/20/17 105.0 34.70 36.30
FICO 171020C00110000 C 10/20/17 110.0 29.60 31.10
FICO 171020C00115000 C 10/20/17 115.0 24.50 26.50
FICO 171020C00120000 C 10/20/17 120.0 19.80 21.20
FICO 171020C00125000 C 10/20/17 125.0 15.00 16.30
FICO 171020C00130000 C 10/20/17 130.0 10.40 11.50
FICO 171020C00135000 C 10/20/17 135.0 6.20 7.10
FICO 171020C00140000 C 10/20/17 140.0 2.65 3.60
FICO 171020C00145000 C 10/20/17 145.0 0.80 1.35
FICO 171020C00150000 C 10/20/17 150.0 0.20 0.40
FICO 171020C00155000 C 10/20/17 155.0 0.00 0.15
FICO 171020C00160000 C 10/20/17 160.0 0.00 0.10
FICO 171020C00165000 C 10/20/17 165.0 0.00 0.10
FICO 171020C00170000 C 10/20/17 170.0 0.00 0.10
FICO 171020C00175000 C 10/20/17 175.0 0.00 0.10
FICO 171020P00085000 P 10/20/17 85.0 0.00 0.10
FICO 171020P00090000 P 10/20/17 90.0 0.00 0.10
FICO 171020P00095000 P 10/20/17 95.0 0.00 0.10
FICO 171020P00100000 P 10/20/17 100.0 0.00 0.10
FICO 171020P00105000 P 10/20/17 105.0 0.00 0.15
FICO 171020P00110000 P 10/20/17 110.0 0.05 0.20
FICO 171020P00115000 P 10/20/17 115.0 0.05 0.30
FICO 171020P00120000 P 10/20/17 120.0 0.15 0.35
FICO 171020P00125000 P 10/20/17 125.0 0.25 0.50
FICO 171020P00130000 P 10/20/17 130.0 0.60 0.80
FICO 171020P00135000 P 10/20/17 135.0 1.00 1.55
FICO 171020P00140000 P 10/20/17 140.0 2.40 3.40
FICO 171020P00145000 P 10/20/17 145.0 5.50 6.40
FICO 171020P00150000 P 10/20/17 150.0 9.40 10.50
FICO 171020P00155000 P 10/20/17 155.0 14.10 15.40
FICO 171020P00160000 P 10/20/17 160.0 19.00 20.30
FICO 171020P00165000 P 10/20/17 165.0 23.90 25.50
FICO 171020P00170000 P 10/20/17 170.0 29.10 30.40
FICO 171020P00175000 P 10/20/17 175.0 34.10 35.40
FICO 171117C00095000 C 11/17/17 95.0 44.80 46.50
FICO 171117C00100000 C 11/17/17 100.0 40.00 41.70
FICO 171117C00105000 C 11/17/17 105.0 35.00 36.40
FICO 171117C00110000 C 11/17/17 110.0 30.20 31.70
FICO 171117C00115000 C 11/17/17 115.0 25.40 26.80
FICO 171117C00120000 C 11/17/17 120.0 20.40 22.00
FICO 171117C00125000 C 11/17/17 125.0 16.10 17.40
FICO 171117C00130000 C 11/17/17 130.0 12.00 13.00
FICO 171117C00135000 C 11/17/17 135.0 8.20 9.00
FICO 171117C00140000 C 11/17/17 140.0 5.10 5.80
FICO 171117C00145000 C 11/17/17 145.0 2.80 3.40
FICO 171117C00150000 C 11/17/17 150.0 1.40 1.75
FICO 171117C00155000 C 11/17/17 155.0 0.60 0.85
FICO 171117C00160000 C 11/17/17 160.0 0.20 0.40
FICO 171117C00165000 C 11/17/17 165.0 0.00 0.20
FICO 171117C00170000 C 11/17/17 170.0 0.00 0.15
FICO 171117C00175000 C 11/17/17 175.0 0.00 0.10
FICO 171117C00180000 C 11/17/17 180.0 0.00 0.10
FICO 171117C00185000 C 11/17/17 185.0 0.00 0.10
FICO 171117P00095000 P 11/17/17 95.0 0.15 0.30
FICO 171117P00100000 P 11/17/17 100.0 0.20 0.35
FICO 171117P00105000 P 11/17/17 105.0 0.25 0.45
FICO 171117P00110000 P 11/17/17 110.0 0.35 0.55
FICO 171117P00115000 P 11/17/17 115.0 0.50 0.70
FICO 171117P00120000 P 11/17/17 120.0 0.70 0.95
FICO 171117P00125000 P 11/17/17 125.0 1.10 1.45
FICO 171117P00130000 P 11/17/17 130.0 1.80 2.15
FICO 171117P00135000 P 11/17/17 135.0 2.70 3.40
FICO 171117P00140000 P 11/17/17 140.0 4.60 5.20
FICO 171117P00145000 P 11/17/17 145.0 7.20 8.00
FICO 171117P00150000 P 11/17/17 150.0 10.60 11.50
FICO 171117P00155000 P 11/17/17 155.0 14.70 16.10
FICO 171117P00160000 P 11/17/17 160.0 19.20 20.80
FICO 171117P00165000 P 11/17/17 165.0 23.80 25.30
FICO 171117P00170000 P 11/17/17 170.0 29.10 30.60
FICO 171117P00175000 P 11/17/17 175.0 34.10 35.60
FICO 171117P00180000 P 11/17/17 180.0 38.80 40.50
FICO 171117P00185000 P 11/17/17 185.0 44.10 45.40
FICO 180119C00085000 C 01/19/18 85.0 55.20 56.60
FICO 180119C00090000 C 01/19/18 90.0 50.20 51.60
FICO 180119C00095000 C 01/19/18 95.0 45.30 46.90
FICO 180119C00100000 C 01/19/18 100.0 40.60 42.20
FICO 180119C00105000 C 01/19/18 105.0 35.70 37.00
FICO 180119C00110000 C 01/19/18 110.0 30.80 32.60
FICO 180119C00115000 C 01/19/18 115.0 26.20 27.80
FICO 180119C00120000 C 01/19/18 120.0 21.60 23.20
FICO 180119C00125000 C 01/19/18 125.0 17.40 18.80
FICO 180119C00130000 C 01/19/18 130.0 13.40 14.70
FICO 180119C00135000 C 01/19/18 135.0 9.70 11.00
FICO 180119C00140000 C 01/19/18 140.0 6.70 7.70
FICO 180119C00145000 C 01/19/18 145.0 4.40 5.20
FICO 180119C00150000 C 01/19/18 150.0 2.65 3.30
FICO 180119C00155000 C 01/19/18 155.0 1.55 2.00
FICO 180119C00160000 C 01/19/18 160.0 0.60 1.15
FICO 180119C00165000 C 01/19/18 165.0 0.30 0.65
FICO 180119C00170000 C 01/19/18 170.0 0.10 0.35
FICO 180119C00175000 C 01/19/18 175.0 0.00 0.25
FICO 180119P00085000 P 01/19/18 85.0 0.15 0.40
FICO 180119P00090000 P 01/19/18 90.0 0.20 0.45
FICO 180119P00095000 P 01/19/18 95.0 0.30 0.55
FICO 180119P00100000 P 01/19/18 100.0 0.40 0.65
FICO 180119P00105000 P 01/19/18 105.0 0.50 0.80
FICO 180119P00110000 P 01/19/18 110.0 0.70 0.95
FICO 180119P00115000 P 01/19/18 115.0 0.90 1.25
FICO 180119P00120000 P 01/19/18 120.0 1.35 1.65
FICO 180119P00125000 P 01/19/18 125.0 1.85 2.50
FICO 180119P00130000 P 01/19/18 130.0 2.70 3.50
FICO 180119P00135000 P 01/19/18 135.0 4.10 4.80
FICO 180119P00140000 P 01/19/18 140.0 6.10 6.80
FICO 180119P00145000 P 01/19/18 145.0 8.60 9.30
FICO 180119P00150000 P 01/19/18 150.0 11.70 12.90
FICO 180119P00155000 P 01/19/18 155.0 15.40 16.60
FICO 180119P00160000 P 01/19/18 160.0 19.60 21.10
FICO 180119P00165000 P 01/19/18 165.0 24.30 25.50
FICO 180119P00170000 P 01/19/18 170.0 29.20 30.50
FICO 180119P00175000 P 01/19/18 175.0 34.20 35.40
FICO 180420C00095000 C 04/20/18 95.0 45.90 47.80
FICO 180420C00100000 C 04/20/18 100.0 41.30 43.20
FICO 180420C00105000 C 04/20/18 105.0 36.40 38.50
FICO 180420C00110000 C 04/20/18 110.0 31.80 33.90
FICO 180420C00115000 C 04/20/18 115.0 27.40 29.40
FICO 180420C00120000 C 04/20/18 120.0 23.40 25.10
FICO 180420C00125000 C 04/20/18 125.0 19.30 21.00
FICO 180420C00130000 C 04/20/18 130.0 15.90 17.20
FICO 180420C00135000 C 04/20/18 135.0 12.60 13.70
FICO 180420C00140000 C 04/20/18 140.0 9.60 10.60
FICO 180420C00145000 C 04/20/18 145.0 7.10 8.00
FICO 180420C00150000 C 04/20/18 150.0 5.10 5.80
FICO 180420C00155000 C 04/20/18 155.0 3.50 4.20
FICO 180420C00160000 C 04/20/18 160.0 2.40 3.00
FICO 180420C00165000 C 04/20/18 165.0 1.55 2.05
FICO 180420C00170000 C 04/20/18 170.0 0.90 1.30
FICO 180420C00175000 C 04/20/18 175.0 0.50 0.90
FICO 180420C00180000 C 04/20/18 180.0 0.25 0.60
FICO 180420C00185000 C 04/20/18 185.0 0.15 0.35
FICO 180420P00095000 P 04/20/18 95.0 0.65 0.95
FICO 180420P00100000 P 04/20/18 100.0 0.80 1.20
FICO 180420P00105000 P 04/20/18 105.0 1.05 1.50
FICO 180420P00110000 P 04/20/18 110.0 1.35 1.95
FICO 180420P00115000 P 04/20/18 115.0 1.80 2.45
FICO 180420P00120000 P 04/20/18 120.0 2.65 3.20
FICO 180420P00125000 P 04/20/18 125.0 3.40 4.20
FICO 180420P00130000 P 04/20/18 130.0 4.70 5.40
FICO 180420P00135000 P 04/20/18 135.0 6.30 7.10
FICO 180420P00140000 P 04/20/18 140.0 8.30 9.10
FICO 180420P00145000 P 04/20/18 145.0 10.70 11.70
FICO 180420P00150000 P 04/20/18 150.0 13.60 14.70
FICO 180420P00155000 P 04/20/18 155.0 16.60 18.10
FICO 180420P00160000 P 04/20/18 160.0 20.40 22.20
FICO 180420P00165000 P 04/20/18 165.0 24.60 26.60
FICO 180420P00170000 P 04/20/18 170.0 29.10 30.90
FICO 180420P00175000 P 04/20/18 175.0 33.80 35.70
FICO 180420P00180000 P 04/20/18 180.0 38.80 40.80
FICO 180420P00185000 P 04/20/18 185.0 43.90 45.90

OPRA data is delayed 15 minutes.