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 (2016-05-13)Premium Content

Fair Isaac Inc (FICO)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FICO 160715C00055000 C 07/15/16 55.0 48.70 53.40
FICO 160715C00060000 C 07/15/16 60.0 43.70 48.40
FICO 160715C00065000 C 07/15/16 65.0 39.60 43.30
FICO 160715C00070000 C 07/15/16 70.0 34.50 38.40
FICO 160715C00075000 C 07/15/16 75.0 30.00 33.30
FICO 160715C00080000 C 07/15/16 80.0 24.90 28.40
FICO 160715C00085000 C 07/15/16 85.0 20.00 23.80
FICO 160715C00090000 C 07/15/16 90.0 15.70 18.80
FICO 160715C00095000 C 07/15/16 95.0 11.00 14.00
FICO 160715C00100000 C 07/15/16 100.0 6.70 9.20
FICO 160715C00105000 C 07/15/16 105.0 3.30 4.80
FICO 160715C00110000 C 07/15/16 110.0 1.00 1.75
FICO 160715C00115000 C 07/15/16 115.0 0.30 1.30
FICO 160715C00120000 C 07/15/16 120.0 0.00 0.50
FICO 160715C00125000 C 07/15/16 125.0 0.00 0.75
FICO 160715C00130000 C 07/15/16 130.0 0.00 0.75
FICO 160715P00055000 P 07/15/16 55.0 0.00 0.75
FICO 160715P00060000 P 07/15/16 60.0 0.00 0.75
FICO 160715P00065000 P 07/15/16 65.0 0.00 0.75
FICO 160715P00070000 P 07/15/16 70.0 0.00 0.75
FICO 160715P00075000 P 07/15/16 75.0 0.00 0.75
FICO 160715P00080000 P 07/15/16 80.0 0.00 0.85
FICO 160715P00085000 P 07/15/16 85.0 0.15 0.30
FICO 160715P00090000 P 07/15/16 90.0 0.20 0.95
FICO 160715P00095000 P 07/15/16 95.0 0.30 1.20
FICO 160715P00100000 P 07/15/16 100.0 0.75 1.45
FICO 160715P00105000 P 07/15/16 105.0 1.95 3.10
FICO 160715P00110000 P 07/15/16 110.0 4.70 5.80
FICO 160715P00115000 P 07/15/16 115.0 7.10 10.20
FICO 160715P00120000 P 07/15/16 120.0 11.70 15.20
FICO 160715P00125000 P 07/15/16 125.0 16.80 20.30
FICO 160715P00130000 P 07/15/16 130.0 21.80 25.40
FICO 160819C00065000 C 08/19/16 65.0 39.20 43.40
FICO 160819C00070000 C 08/19/16 70.0 35.60 38.70
FICO 160819C00075000 C 08/19/16 75.0 30.60 33.80
FICO 160819C00080000 C 08/19/16 80.0 25.30 29.00
FICO 160819C00085000 C 08/19/16 85.0 20.90 24.30
FICO 160819C00090000 C 08/19/16 90.0 16.50 19.60
FICO 160819C00095000 C 08/19/16 95.0 12.10 15.60
FICO 160819C00100000 C 08/19/16 100.0 8.70 11.90
FICO 160819C00105000 C 08/19/16 105.0 5.80 7.30
FICO 160819C00110000 C 08/19/16 110.0 3.40 4.60
FICO 160819C00115000 C 08/19/16 115.0 1.80 2.70
FICO 160819C00120000 C 08/19/16 120.0 0.90 2.10
FICO 160819C00125000 C 08/19/16 125.0 0.05 1.45
FICO 160819C00130000 C 08/19/16 130.0 0.00 1.10
FICO 160819C00135000 C 08/19/16 135.0 0.00 0.75
FICO 160819C00140000 C 08/19/16 140.0 0.00 0.75
FICO 160819C00145000 C 08/19/16 145.0 0.00 0.75
FICO 160819C00150000 C 08/19/16 150.0 0.00 0.75
FICO 160819C00155000 C 08/19/16 155.0 0.00 0.75
FICO 160819P00065000 P 08/19/16 65.0 0.00 0.65
FICO 160819P00070000 P 08/19/16 70.0 0.00 0.75
FICO 160819P00075000 P 08/19/16 75.0 0.00 1.10
FICO 160819P00080000 P 08/19/16 80.0 0.05 1.25
FICO 160819P00085000 P 08/19/16 85.0 0.10 1.50
FICO 160819P00090000 P 08/19/16 90.0 0.85 1.90
FICO 160819P00095000 P 08/19/16 95.0 1.45 2.25
FICO 160819P00100000 P 08/19/16 100.0 2.80 3.70
FICO 160819P00105000 P 08/19/16 105.0 4.60 5.50
FICO 160819P00110000 P 08/19/16 110.0 6.70 8.30
FICO 160819P00115000 P 08/19/16 115.0 9.80 11.90
FICO 160819P00120000 P 08/19/16 120.0 12.90 15.90
FICO 160819P00125000 P 08/19/16 125.0 17.30 21.00
FICO 160819P00130000 P 08/19/16 130.0 22.00 25.70
FICO 160819P00135000 P 08/19/16 135.0 26.90 30.60
FICO 160819P00140000 P 08/19/16 140.0 31.80 35.50
FICO 160819P00145000 P 08/19/16 145.0 36.80 40.40
FICO 160819P00150000 P 08/19/16 150.0 41.80 45.40
FICO 160819P00155000 P 08/19/16 155.0 46.70 51.30
FICO 161021C00055000 C 10/21/16 55.0 49.10 53.80
FICO 161021C00060000 C 10/21/16 60.0 45.80 48.90
FICO 161021C00065000 C 10/21/16 65.0 40.40 44.10
FICO 161021C00070000 C 10/21/16 70.0 36.00 39.30
FICO 161021C00075000 C 10/21/16 75.0 30.80 34.50
FICO 161021C00080000 C 10/21/16 80.0 26.30 29.70
FICO 161021C00085000 C 10/21/16 85.0 21.70 25.20
FICO 161021C00090000 C 10/21/16 90.0 17.20 20.90
FICO 161021C00095000 C 10/21/16 95.0 13.10 16.90
FICO 161021C00100000 C 10/21/16 100.0 10.40 13.20
FICO 161021C00105000 C 10/21/16 105.0 7.40 9.50
FICO 161021C00110000 C 10/21/16 110.0 5.10 6.10
FICO 161021C00115000 C 10/21/16 115.0 3.00 4.50
FICO 161021C00120000 C 10/21/16 120.0 2.00 2.95
FICO 161021C00125000 C 10/21/16 125.0 0.30 2.45
FICO 161021C00130000 C 10/21/16 130.0 0.25 1.90
FICO 161021C00135000 C 10/21/16 135.0 0.00 1.50
FICO 161021C00140000 C 10/21/16 140.0 0.00 1.30
FICO 161021P00055000 P 10/21/16 55.0 0.15 1.30
FICO 161021P00060000 P 10/21/16 60.0 0.20 1.35
FICO 161021P00065000 P 10/21/16 65.0 0.30 1.40
FICO 161021P00070000 P 10/21/16 70.0 0.00 1.55
FICO 161021P00075000 P 10/21/16 75.0 0.10 1.70
FICO 161021P00080000 P 10/21/16 80.0 0.65 2.00
FICO 161021P00085000 P 10/21/16 85.0 0.90 2.45
FICO 161021P00090000 P 10/21/16 90.0 1.90 2.50
FICO 161021P00095000 P 10/21/16 95.0 2.65 3.60
FICO 161021P00100000 P 10/21/16 100.0 4.00 5.30
FICO 161021P00105000 P 10/21/16 105.0 5.70 7.10
FICO 161021P00110000 P 10/21/16 110.0 8.20 9.80
FICO 161021P00115000 P 10/21/16 115.0 11.40 12.80
FICO 161021P00120000 P 10/21/16 120.0 13.50 16.50
FICO 161021P00125000 P 10/21/16 125.0 17.90 20.70
FICO 161021P00130000 P 10/21/16 130.0 22.60 25.50
FICO 161021P00135000 P 10/21/16 135.0 27.30 30.70
FICO 161021P00140000 P 10/21/16 140.0 32.10 34.90
FICO 170120C00060000 C 01/20/17 60.0 44.50 49.00
FICO 170120C00065000 C 01/20/17 65.0 39.50 44.20
FICO 170120C00070000 C 01/20/17 70.0 35.00 39.60
FICO 170120C00075000 C 01/20/17 75.0 30.20 35.00
FICO 170120C00080000 C 01/20/17 80.0 27.70 30.30
FICO 170120C00085000 C 01/20/17 85.0 23.40 26.30
FICO 170120C00090000 C 01/20/17 90.0 19.20 22.40
FICO 170120C00095000 C 01/20/17 95.0 15.40 18.80
FICO 170120C00100000 C 01/20/17 100.0 12.50 15.40
FICO 170120C00105000 C 01/20/17 105.0 9.70 12.20
FICO 170120C00110000 C 01/20/17 110.0 7.10 8.80
FICO 170120C00115000 C 01/20/17 115.0 5.10 7.10
FICO 170120C00120000 C 01/20/17 120.0 3.70 5.50
FICO 170120C00125000 C 01/20/17 125.0 2.55 4.20
FICO 170120C00130000 C 01/20/17 130.0 0.50 3.60
FICO 170120C00135000 C 01/20/17 135.0 0.20 2.70
FICO 170120C00140000 C 01/20/17 140.0 0.05 2.35
FICO 170120C00145000 C 01/20/17 145.0 0.00 2.00
FICO 170120C00150000 C 01/20/17 150.0 0.00 1.80
FICO 170120P00060000 P 01/20/17 60.0 0.05 2.00
FICO 170120P00065000 P 01/20/17 65.0 0.10 2.20
FICO 170120P00070000 P 01/20/17 70.0 0.20 2.45
FICO 170120P00075000 P 01/20/17 75.0 0.35 2.85
FICO 170120P00080000 P 01/20/17 80.0 0.70 3.40
FICO 170120P00085000 P 01/20/17 85.0 1.25 4.10
FICO 170120P00090000 P 01/20/17 90.0 3.00 4.30
FICO 170120P00095000 P 01/20/17 95.0 4.40 5.70
FICO 170120P00100000 P 01/20/17 100.0 6.00 7.30
FICO 170120P00105000 P 01/20/17 105.0 8.10 9.40
FICO 170120P00110000 P 01/20/17 110.0 10.50 12.10
FICO 170120P00115000 P 01/20/17 115.0 13.20 15.20
FICO 170120P00120000 P 01/20/17 120.0 15.40 18.40
FICO 170120P00125000 P 01/20/17 125.0 19.20 22.90
FICO 170120P00130000 P 01/20/17 130.0 23.20 26.60
FICO 170120P00135000 P 01/20/17 135.0 27.50 31.30
FICO 170120P00140000 P 01/20/17 140.0 32.10 36.40
FICO 170120P00145000 P 01/20/17 145.0 36.90 41.00
FICO 170120P00150000 P 01/20/17 150.0 41.80 46.30

OPRA data is delayed 15 minutes.