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 (2015-02-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIS 150417C00030000 C 04/17/15 30.0 36.00 39.00
FIS 150417C00035000 C 04/17/15 35.0 31.00 35.50
FIS 150417C00040000 C 04/17/15 40.0 26.00 30.45
FIS 150417C00045000 C 04/17/15 45.0 21.05 25.50
FIS 150417C00050000 C 04/17/15 50.0 16.00 20.10
FIS 150417C00055000 C 04/17/15 55.0 11.10 15.45
FIS 150417C00060000 C 04/17/15 60.0 6.20 10.15
FIS 150417C00065000 C 04/17/15 65.0 3.35 3.70
FIS 150417C00070000 C 04/17/15 70.0 0.26 0.35
FIS 150417C00075000 C 04/17/15 75.0 0.00 0.50
FIS 150417C00080000 C 04/17/15 80.0 0.00 0.31
FIS 150417P00030000 P 04/17/15 30.0 0.00 0.70
FIS 150417P00035000 P 04/17/15 35.0 0.00 0.50
FIS 150417P00040000 P 04/17/15 40.0 0.00 0.50
FIS 150417P00045000 P 04/17/15 45.0 0.00 0.50
FIS 150417P00050000 P 04/17/15 50.0 0.00 0.50
FIS 150417P00055000 P 04/17/15 55.0 0.00 0.03
FIS 150417P00060000 P 04/17/15 60.0 0.00 0.06
FIS 150417P00065000 P 04/17/15 65.0 0.13 0.19
FIS 150417P00070000 P 04/17/15 70.0 1.79 2.12
FIS 150417P00075000 P 04/17/15 75.0 5.30 8.20
FIS 150417P00080000 P 04/17/15 80.0 10.20 13.45
FIS 150515C00035000 C 05/15/15 35.0 31.40 33.95
FIS 150515C00040000 C 05/15/15 40.0 26.00 30.30
FIS 150515C00045000 C 05/15/15 45.0 21.20 25.45
FIS 150515C00050000 C 05/15/15 50.0 16.10 20.60
FIS 150515C00055000 C 05/15/15 55.0 11.15 15.25
FIS 150515C00060000 C 05/15/15 60.0 6.30 10.75
FIS 150515C00065000 C 05/15/15 65.0 3.90 4.25
FIS 150515C00070000 C 05/15/15 70.0 0.99 1.14
FIS 150515C00075000 C 05/15/15 75.0 0.06 0.25
FIS 150515C00080000 C 05/15/15 80.0 0.00 0.81
FIS 150515C00085000 C 05/15/15 85.0 0.00 0.81
FIS 150515C00090000 C 05/15/15 90.0 0.00 0.81
FIS 150515C00095000 C 05/15/15 95.0 0.00 0.81
FIS 150515C00100000 C 05/15/15 100.0 0.00 0.31
FIS 150515P00035000 P 05/15/15 35.0 0.00 0.31
FIS 150515P00040000 P 05/15/15 40.0 0.00 1.09
FIS 150515P00045000 P 05/15/15 45.0 0.00 1.60
FIS 150515P00050000 P 05/15/15 50.0 0.00 0.64
FIS 150515P00055000 P 05/15/15 55.0 0.05 0.25
FIS 150515P00060000 P 05/15/15 60.0 0.18 0.25
FIS 150515P00065000 P 05/15/15 65.0 0.66 0.76
FIS 150515P00070000 P 05/15/15 70.0 2.52 2.80
FIS 150515P00075000 P 05/15/15 75.0 5.25 9.00
FIS 150515P00080000 P 05/15/15 80.0 10.70 13.95
FIS 150515P00085000 P 05/15/15 85.0 15.55 18.50
FIS 150515P00090000 P 05/15/15 90.0 19.60 23.85
FIS 150515P00095000 P 05/15/15 95.0 24.75 29.00
FIS 150515P00100000 P 05/15/15 100.0 30.95 33.70
FIS 150717C00030000 C 07/17/15 30.0 36.40 38.85
FIS 150717C00035000 C 07/17/15 35.0 31.10 35.50
FIS 150717C00040000 C 07/17/15 40.0 26.10 30.55
FIS 150717C00045000 C 07/17/15 45.0 21.15 24.95
FIS 150717C00050000 C 07/17/15 50.0 16.15 20.50
FIS 150717C00055000 C 07/17/15 55.0 11.25 15.65
FIS 150717C00060000 C 07/17/15 60.0 8.65 9.00
FIS 150717C00065000 C 07/17/15 65.0 4.50 4.80
FIS 150717C00070000 C 07/17/15 70.0 1.65 1.78
FIS 150717C00075000 C 07/17/15 75.0 0.37 0.47
FIS 150717C00080000 C 07/17/15 80.0 0.00 0.25
FIS 150717C00085000 C 07/17/15 85.0 0.00 0.82
FIS 150717C00090000 C 07/17/15 90.0 0.00 0.41
FIS 150717P00030000 P 07/17/15 30.0 0.00 0.43
FIS 150717P00035000 P 07/17/15 35.0 0.00 1.63
FIS 150717P00040000 P 07/17/15 40.0 0.00 0.49
FIS 150717P00045000 P 07/17/15 45.0 0.00 1.27
FIS 150717P00050000 P 07/17/15 50.0 0.05 0.25
FIS 150717P00055000 P 07/17/15 55.0 0.20 0.29
FIS 150717P00060000 P 07/17/15 60.0 0.43 0.59
FIS 150717P00065000 P 07/17/15 65.0 1.39 1.49
FIS 150717P00070000 P 07/17/15 70.0 3.50 3.75
FIS 150717P00075000 P 07/17/15 75.0 7.05 7.45
FIS 150717P00080000 P 07/17/15 80.0 9.95 14.25
FIS 150717P00085000 P 07/17/15 85.0 15.45 19.10
FIS 150717P00090000 P 07/17/15 90.0 20.35 24.10
FIS 151016C00035000 C 10/16/15 35.0 31.20 34.60
FIS 151016C00040000 C 10/16/15 40.0 26.15 30.50
FIS 151016C00045000 C 10/16/15 45.0 21.20 25.45
FIS 151016C00050000 C 10/16/15 50.0 16.30 20.70
FIS 151016C00055000 C 10/16/15 55.0 11.55 15.95
FIS 151016C00060000 C 10/16/15 60.0 9.05 9.55
FIS 151016C00065000 C 10/16/15 65.0 5.30 5.60
FIS 151016C00070000 C 10/16/15 70.0 2.55 2.73
FIS 151016C00075000 C 10/16/15 75.0 0.97 1.12
FIS 151016C00080000 C 10/16/15 80.0 0.18 0.37
FIS 151016C00085000 C 10/16/15 85.0 0.00 0.25
FIS 151016C00090000 C 10/16/15 90.0 0.00 2.73
FIS 151016C00095000 C 10/16/15 95.0 0.00 2.73
FIS 151016C00100000 C 10/16/15 100.0 0.00 0.50
FIS 151016P00035000 P 10/16/15 35.0 0.00 0.51
FIS 151016P00040000 P 10/16/15 40.0 0.01 0.53
FIS 151016P00045000 P 10/16/15 45.0 0.07 0.25
FIS 151016P00050000 P 10/16/15 50.0 0.20 0.37
FIS 151016P00055000 P 10/16/15 55.0 0.47 0.65
FIS 151016P00060000 P 10/16/15 60.0 1.09 1.21
FIS 151016P00065000 P 10/16/15 65.0 2.28 2.44
FIS 151016P00070000 P 10/16/15 70.0 4.50 4.75
FIS 151016P00075000 P 10/16/15 75.0 7.75 8.25
FIS 151016P00080000 P 10/16/15 80.0 10.30 14.80
FIS 151016P00085000 P 10/16/15 85.0 14.95 19.50
FIS 151016P00090000 P 10/16/15 90.0 20.10 24.40
FIS 151016P00095000 P 10/16/15 95.0 24.90 29.30
FIS 151016P00100000 P 10/16/15 100.0 30.70 34.20

OPRA data is delayed 15 minutes.