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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FISV 160819C00055000 C 08/19/16 55.0 53.40 57.70
FISV 160819C00060000 C 08/19/16 60.0 48.40 52.30
FISV 160819C00065000 C 08/19/16 65.0 43.40 47.30
FISV 160819C00070000 C 08/19/16 70.0 38.40 42.40
FISV 160819C00075000 C 08/19/16 75.0 33.40 37.40
FISV 160819C00080000 C 08/19/16 80.0 28.50 31.70
FISV 160819C00085000 C 08/19/16 85.0 23.60 28.00
FISV 160819C00090000 C 08/19/16 90.0 20.20 20.90
FISV 160819C00095000 C 08/19/16 95.0 14.70 16.30
FISV 160819C00100000 C 08/19/16 100.0 9.90 11.30
FISV 160819C00105000 C 08/19/16 105.0 5.50 8.30
FISV 160819C00110000 C 08/19/16 110.0 2.60 2.70
FISV 160819C00115000 C 08/19/16 115.0 0.65 0.80
FISV 160819C00120000 C 08/19/16 120.0 0.05 0.25
FISV 160819C00125000 C 08/19/16 125.0 0.00 0.20
FISV 160819C00130000 C 08/19/16 130.0 0.00 0.20
FISV 160819C00135000 C 08/19/16 135.0 0.00 0.50
FISV 160819C00140000 C 08/19/16 140.0 0.00 0.40
FISV 160819C00145000 C 08/19/16 145.0 0.00 0.45
FISV 160819C00150000 C 08/19/16 150.0 0.00 0.20
FISV 160819C00155000 C 08/19/16 155.0 0.00 0.45
FISV 160819P00055000 P 08/19/16 55.0 0.00 0.20
FISV 160819P00060000 P 08/19/16 60.0 0.00 0.50
FISV 160819P00065000 P 08/19/16 65.0 0.00 0.50
FISV 160819P00070000 P 08/19/16 70.0 0.00 0.25
FISV 160819P00075000 P 08/19/16 75.0 0.00 0.45
FISV 160819P00080000 P 08/19/16 80.0 0.00 0.25
FISV 160819P00085000 P 08/19/16 85.0 0.00 0.30
FISV 160819P00090000 P 08/19/16 90.0 0.05 0.30
FISV 160819P00095000 P 08/19/16 95.0 0.15 0.30
FISV 160819P00100000 P 08/19/16 100.0 0.30 0.50
FISV 160819P00105000 P 08/19/16 105.0 0.70 0.85
FISV 160819P00110000 P 08/19/16 110.0 2.05 2.30
FISV 160819P00115000 P 08/19/16 115.0 4.90 5.50
FISV 160819P00120000 P 08/19/16 120.0 7.90 10.50
FISV 160819P00125000 P 08/19/16 125.0 12.80 16.40
FISV 160819P00130000 P 08/19/16 130.0 17.30 21.60
FISV 160819P00135000 P 08/19/16 135.0 22.60 26.60
FISV 160819P00140000 P 08/19/16 140.0 27.30 31.40
FISV 160819P00145000 P 08/19/16 145.0 32.20 36.40
FISV 160819P00150000 P 08/19/16 150.0 37.20 41.40
FISV 160819P00155000 P 08/19/16 155.0 42.20 46.60
FISV 160916C00045000 C 09/16/16 45.0 63.40 67.80
FISV 160916C00050000 C 09/16/16 50.0 58.40 62.70
FISV 160916C00055000 C 09/16/16 55.0 53.40 57.70
FISV 160916C00060000 C 09/16/16 60.0 48.20 52.50
FISV 160916C00065000 C 09/16/16 65.0 43.50 47.40
FISV 160916C00070000 C 09/16/16 70.0 38.50 42.40
FISV 160916C00075000 C 09/16/16 75.0 33.50 37.80
FISV 160916C00080000 C 09/16/16 80.0 28.50 32.20
FISV 160916C00085000 C 09/16/16 85.0 23.50 27.70
FISV 160916C00090000 C 09/16/16 90.0 18.80 21.90
FISV 160916C00095000 C 09/16/16 95.0 15.10 16.30
FISV 160916C00100000 C 09/16/16 100.0 11.00 11.40
FISV 160916C00105000 C 09/16/16 105.0 6.60 7.10
FISV 160916C00110000 C 09/16/16 110.0 3.20 3.50
FISV 160916C00115000 C 09/16/16 115.0 1.10 1.20
FISV 160916C00120000 C 09/16/16 120.0 0.10 0.35
FISV 160916C00125000 C 09/16/16 125.0 0.00 0.50
FISV 160916C00130000 C 09/16/16 130.0 0.00 0.55
FISV 160916P00045000 P 09/16/16 45.0 0.00 0.05
FISV 160916P00050000 P 09/16/16 50.0 0.00 0.05
FISV 160916P00055000 P 09/16/16 55.0 0.00 0.20
FISV 160916P00060000 P 09/16/16 60.0 0.00 0.50
FISV 160916P00065000 P 09/16/16 65.0 0.00 0.50
FISV 160916P00070000 P 09/16/16 70.0 0.00 0.30
FISV 160916P00075000 P 09/16/16 75.0 0.00 0.25
FISV 160916P00080000 P 09/16/16 80.0 0.05 0.35
FISV 160916P00085000 P 09/16/16 85.0 0.05 0.40
FISV 160916P00090000 P 09/16/16 90.0 0.10 0.45
FISV 160916P00095000 P 09/16/16 95.0 0.30 0.60
FISV 160916P00100000 P 09/16/16 100.0 0.55 0.85
FISV 160916P00105000 P 09/16/16 105.0 1.20 1.40
FISV 160916P00110000 P 09/16/16 110.0 2.70 2.90
FISV 160916P00115000 P 09/16/16 115.0 5.40 5.90
FISV 160916P00120000 P 09/16/16 120.0 8.70 11.20
FISV 160916P00125000 P 09/16/16 125.0 12.70 15.70
FISV 160916P00130000 P 09/16/16 130.0 18.30 20.70
FISV 161216C00050000 C 12/16/16 50.0 58.60 62.50
FISV 161216C00055000 C 12/16/16 55.0 53.70 57.90
FISV 161216C00060000 C 12/16/16 60.0 48.60 53.00
FISV 161216C00065000 C 12/16/16 65.0 43.60 47.80
FISV 161216C00070000 C 12/16/16 70.0 39.00 43.20
FISV 161216C00075000 C 12/16/16 75.0 34.10 38.00
FISV 161216C00080000 C 12/16/16 80.0 29.20 32.40
FISV 161216C00085000 C 12/16/16 85.0 24.40 28.40
FISV 161216C00090000 C 12/16/16 90.0 19.80 23.50
FISV 161216C00095000 C 12/16/16 95.0 15.30 18.50
FISV 161216C00100000 C 12/16/16 100.0 12.40 13.10
FISV 161216C00105000 C 12/16/16 105.0 8.50 9.20
FISV 161216C00110000 C 12/16/16 110.0 5.60 5.90
FISV 161216C00115000 C 12/16/16 115.0 3.10 3.30
FISV 161216C00120000 C 12/16/16 120.0 1.40 1.65
FISV 161216C00125000 C 12/16/16 125.0 0.40 0.80
FISV 161216C00130000 C 12/16/16 130.0 0.05 0.35
FISV 161216C00135000 C 12/16/16 135.0 0.00 0.70
FISV 161216C00140000 C 12/16/16 140.0 0.00 0.35
FISV 161216C00145000 C 12/16/16 145.0 0.00 0.45
FISV 161216P00050000 P 12/16/16 50.0 0.00 0.25
FISV 161216P00055000 P 12/16/16 55.0 0.05 0.65
FISV 161216P00060000 P 12/16/16 60.0 0.05 0.65
FISV 161216P00065000 P 12/16/16 65.0 0.15 0.50
FISV 161216P00070000 P 12/16/16 70.0 0.25 0.75
FISV 161216P00075000 P 12/16/16 75.0 0.10 1.05
FISV 161216P00080000 P 12/16/16 80.0 0.65 0.85
FISV 161216P00085000 P 12/16/16 85.0 0.80 1.00
FISV 161216P00090000 P 12/16/16 90.0 1.05 1.15
FISV 161216P00095000 P 12/16/16 95.0 1.45 1.60
FISV 161216P00100000 P 12/16/16 100.0 2.10 2.25
FISV 161216P00105000 P 12/16/16 105.0 3.20 3.40
FISV 161216P00110000 P 12/16/16 110.0 4.70 5.20
FISV 161216P00115000 P 12/16/16 115.0 6.70 8.00
FISV 161216P00120000 P 12/16/16 120.0 9.60 12.20
FISV 161216P00125000 P 12/16/16 125.0 13.40 17.00
FISV 161216P00130000 P 12/16/16 130.0 18.00 21.70
FISV 161216P00135000 P 12/16/16 135.0 22.70 26.80
FISV 161216P00140000 P 12/16/16 140.0 27.70 32.00
FISV 161216P00145000 P 12/16/16 145.0 32.70 36.50
FISV 170317C00060000 C 03/17/17 60.0 49.10 53.10
FISV 170317C00065000 C 03/17/17 65.0 44.20 48.20
FISV 170317C00070000 C 03/17/17 70.0 39.30 43.30
FISV 170317C00075000 C 03/17/17 75.0 34.20 38.10
FISV 170317C00080000 C 03/17/17 80.0 30.10 33.70
FISV 170317C00085000 C 03/17/17 85.0 25.00 28.70
FISV 170317C00090000 C 03/17/17 90.0 20.30 23.60
FISV 170317C00095000 C 03/17/17 95.0 15.80 19.70
FISV 170317C00100000 C 03/17/17 100.0 12.30 14.40
FISV 170317C00105000 C 03/17/17 105.0 9.30 10.80
FISV 170317C00110000 C 03/17/17 110.0 6.50 7.70
FISV 170317C00115000 C 03/17/17 115.0 4.20 5.10
FISV 170317C00120000 C 03/17/17 120.0 2.30 3.10
FISV 170317C00125000 C 03/17/17 125.0 0.85 2.05
FISV 170317C00130000 C 03/17/17 130.0 0.45 1.05
FISV 170317C00135000 C 03/17/17 135.0 0.10 0.65
FISV 170317C00140000 C 03/17/17 140.0 0.00 0.50
FISV 170317C00145000 C 03/17/17 145.0 0.00 0.55
FISV 170317C00150000 C 03/17/17 150.0 0.00 0.65
FISV 170317C00155000 C 03/17/17 155.0 0.00 0.35
FISV 170317C00160000 C 03/17/17 160.0 0.00 0.55
FISV 170317C00165000 C 03/17/17 165.0 0.00 0.35
FISV 170317P00060000 P 03/17/17 60.0 0.00 0.90
FISV 170317P00065000 P 03/17/17 65.0 0.15 1.00
FISV 170317P00070000 P 03/17/17 70.0 0.55 1.05
FISV 170317P00075000 P 03/17/17 75.0 0.25 1.20
FISV 170317P00080000 P 03/17/17 80.0 0.85 1.35
FISV 170317P00085000 P 03/17/17 85.0 0.90 1.70
FISV 170317P00090000 P 03/17/17 90.0 1.40 2.20
FISV 170317P00095000 P 03/17/17 95.0 2.00 2.60
FISV 170317P00100000 P 03/17/17 100.0 2.70 3.60
FISV 170317P00105000 P 03/17/17 105.0 4.00 5.00
FISV 170317P00110000 P 03/17/17 110.0 5.80 7.00
FISV 170317P00115000 P 03/17/17 115.0 8.10 9.40
FISV 170317P00120000 P 03/17/17 120.0 11.00 13.90
FISV 170317P00125000 P 03/17/17 125.0 14.00 18.00
FISV 170317P00130000 P 03/17/17 130.0 18.60 22.30
FISV 170317P00135000 P 03/17/17 135.0 22.70 26.90
FISV 170317P00140000 P 03/17/17 140.0 27.70 31.60
FISV 170317P00145000 P 03/17/17 145.0 32.70 36.60
FISV 170317P00150000 P 03/17/17 150.0 37.70 41.60
FISV 170317P00155000 P 03/17/17 155.0 42.70 46.60
FISV 170317P00160000 P 03/17/17 160.0 47.70 51.60
FISV 170317P00165000 P 03/17/17 165.0 52.70 56.60

OPRA data is delayed 15 minutes.