Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Valueclick Inc (VCLK)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VCLK 130518C00015000 C 05/18/13 15.0 11.20 11.80
VCLK 130518C00016000 C 05/18/13 16.0 10.20 10.70
VCLK 130518C00017000 C 05/18/13 17.0 9.20 9.70
VCLK 130518C00018000 C 05/18/13 18.0 8.20 8.70
VCLK 130518C00019000 C 05/18/13 19.0 7.20 7.70
VCLK 130518C00020000 C 05/18/13 20.0 6.20 6.70
VCLK 130518C00021000 C 05/18/13 21.0 5.20 5.70
VCLK 130518C00022000 C 05/18/13 22.0 4.40 4.70
VCLK 130518C00023000 C 05/18/13 23.0 3.20 3.70
VCLK 130518C00024000 C 05/18/13 24.0 2.20 2.65
VCLK 130518C00025000 C 05/18/13 25.0 1.50 1.65
VCLK 130518C00026000 C 05/18/13 26.0 0.50 0.65
VCLK 130518C00027000 C 05/18/13 27.0 0.00 0.05
VCLK 130518C00028000 C 05/18/13 28.0 0.00 0.05
VCLK 130518C00029000 C 05/18/13 29.0 0.00 0.05
VCLK 130518C00030000 C 05/18/13 30.0 0.00 0.05
VCLK 130518C00031000 C 05/18/13 31.0 0.00 0.05
VCLK 130518C00032000 C 05/18/13 32.0 0.00 0.05
VCLK 130518C00033000 C 05/18/13 33.0 0.00 0.05
VCLK 130518C00034000 C 05/18/13 34.0 0.00 0.05
VCLK 130518C00035000 C 05/18/13 35.0 0.00 0.05
VCLK 130518C00036000 C 05/18/13 36.0 0.00 0.05
VCLK 130518C00037000 C 05/18/13 37.0 0.00 0.05
VCLK 130518C00038000 C 05/18/13 38.0 0.00 0.05
VCLK 130518C00039000 C 05/18/13 39.0 0.00 0.05
VCLK 130518C00040000 C 05/18/13 40.0 0.00 0.05
VCLK 130518P00015000 P 05/18/13 15.0 0.00 0.05
VCLK 130518P00016000 P 05/18/13 16.0 0.00 0.05
VCLK 130518P00017000 P 05/18/13 17.0 0.00 0.05
VCLK 130518P00018000 P 05/18/13 18.0 0.00 0.05
VCLK 130518P00019000 P 05/18/13 19.0 0.00 0.05
VCLK 130518P00020000 P 05/18/13 20.0 0.00 0.05
VCLK 130518P00021000 P 05/18/13 21.0 0.00 0.05
VCLK 130518P00022000 P 05/18/13 22.0 0.00 0.05
VCLK 130518P00023000 P 05/18/13 23.0 0.00 0.05
VCLK 130518P00024000 P 05/18/13 24.0 0.00 0.05
VCLK 130518P00025000 P 05/18/13 25.0 0.00 0.05
VCLK 130518P00026000 P 05/18/13 26.0 0.00 0.05
VCLK 130518P00027000 P 05/18/13 27.0 0.40 0.50
VCLK 130518P00028000 P 05/18/13 28.0 1.35 1.50
VCLK 130518P00029000 P 05/18/13 29.0 2.35 2.50
VCLK 130518P00030000 P 05/18/13 30.0 3.40 3.50
VCLK 130518P00031000 P 05/18/13 31.0 4.30 4.70
VCLK 130518P00032000 P 05/18/13 32.0 5.20 5.60
VCLK 130518P00033000 P 05/18/13 33.0 6.20 6.80
VCLK 130518P00034000 P 05/18/13 34.0 7.20 7.80
VCLK 130518P00035000 P 05/18/13 35.0 8.20 8.80
VCLK 130518P00036000 P 05/18/13 36.0 9.20 9.80
VCLK 130518P00037000 P 05/18/13 37.0 10.10 10.80
VCLK 130518P00038000 P 05/18/13 38.0 11.10 11.80
VCLK 130518P00039000 P 05/18/13 39.0 12.20 12.80
VCLK 130518P00040000 P 05/18/13 40.0 13.20 13.90
VCLK 130622C00007000 C 06/22/13 7.0 19.20 19.90
VCLK 130622C00008000 C 06/22/13 8.0 18.20 18.90
VCLK 130622C00009000 C 06/22/13 9.0 17.10 17.90
VCLK 130622C00010000 C 06/22/13 10.0 16.10 16.90
VCLK 130622C00011000 C 06/22/13 11.0 15.10 15.90
VCLK 130622C00012000 C 06/22/13 12.0 14.10 14.90
VCLK 130622C00013000 C 06/22/13 13.0 13.20 13.90
VCLK 130622C00014000 C 06/22/13 14.0 12.10 12.80
VCLK 130622C00015000 C 06/22/13 15.0 11.20 11.90
VCLK 130622C00016000 C 06/22/13 16.0 10.20 10.90
VCLK 130622C00017000 C 06/22/13 17.0 9.20 9.80
VCLK 130622C00018000 C 06/22/13 18.0 8.20 8.80
VCLK 130622C00019000 C 06/22/13 19.0 7.20 7.80
VCLK 130622C00020000 C 06/22/13 20.0 6.30 6.70
VCLK 130622C00021000 C 06/22/13 21.0 5.30 5.70
VCLK 130622C00022000 C 06/22/13 22.0 4.50 4.70
VCLK 130622C00023000 C 06/22/13 23.0 3.40 3.80
VCLK 130622C00024000 C 06/22/13 24.0 2.75 2.90
VCLK 130622C00025000 C 06/22/13 25.0 1.95 2.05
VCLK 130622C00026000 C 06/22/13 26.0 1.30 1.40
VCLK 130622C00027000 C 06/22/13 27.0 0.75 0.85
VCLK 130622C00028000 C 06/22/13 28.0 0.40 0.50
VCLK 130622C00029000 C 06/22/13 29.0 0.20 0.25
VCLK 130622C00030000 C 06/22/13 30.0 0.10 0.15
VCLK 130622C00031000 C 06/22/13 31.0 0.00 0.10
VCLK 130622C00032000 C 06/22/13 32.0 0.00 0.10
VCLK 130622C00033000 C 06/22/13 33.0 0.00 0.05
VCLK 130622C00034000 C 06/22/13 34.0 0.00 0.05
VCLK 130622C00035000 C 06/22/13 35.0 0.00 0.05
VCLK 130622C00036000 C 06/22/13 36.0 0.00 0.05
VCLK 130622C00037000 C 06/22/13 37.0 0.00 0.05
VCLK 130622C00038000 C 06/22/13 38.0 0.00 0.05
VCLK 130622C00039000 C 06/22/13 39.0 0.00 0.05
VCLK 130622C00040000 C 06/22/13 40.0 0.00 0.05
VCLK 130622C00041000 C 06/22/13 41.0 0.00 0.05
VCLK 130622C00042000 C 06/22/13 42.0 0.00 0.05
VCLK 130622P00007000 P 06/22/13 7.0 0.00 0.05
VCLK 130622P00008000 P 06/22/13 8.0 0.00 0.05
VCLK 130622P00009000 P 06/22/13 9.0 0.00 0.05
VCLK 130622P00010000 P 06/22/13 10.0 0.00 0.05
VCLK 130622P00011000 P 06/22/13 11.0 0.00 0.05
VCLK 130622P00012000 P 06/22/13 12.0 0.00 0.05
VCLK 130622P00013000 P 06/22/13 13.0 0.00 0.05
VCLK 130622P00014000 P 06/22/13 14.0 0.00 0.05
VCLK 130622P00015000 P 06/22/13 15.0 0.00 0.05
VCLK 130622P00016000 P 06/22/13 16.0 0.00 0.05
VCLK 130622P00017000 P 06/22/13 17.0 0.00 0.05
VCLK 130622P00018000 P 06/22/13 18.0 0.00 0.05
VCLK 130622P00019000 P 06/22/13 19.0 0.00 0.05
VCLK 130622P00020000 P 06/22/13 20.0 0.00 0.10
VCLK 130622P00021000 P 06/22/13 21.0 0.00 0.10
VCLK 130622P00022000 P 06/22/13 22.0 0.05 0.10
VCLK 130622P00023000 P 06/22/13 23.0 0.10 0.20
VCLK 130622P00024000 P 06/22/13 24.0 0.20 0.30
VCLK 130622P00025000 P 06/22/13 25.0 0.40 0.50
VCLK 130622P00026000 P 06/22/13 26.0 0.70 0.80
VCLK 130622P00027000 P 06/22/13 27.0 1.20 1.25
VCLK 130622P00028000 P 06/22/13 28.0 1.85 1.95
VCLK 130622P00029000 P 06/22/13 29.0 2.60 2.70
VCLK 130622P00030000 P 06/22/13 30.0 3.50 3.60
VCLK 130622P00031000 P 06/22/13 31.0 4.30 4.80
VCLK 130622P00032000 P 06/22/13 32.0 5.20 5.80
VCLK 130622P00033000 P 06/22/13 33.0 6.20 6.70
VCLK 130622P00034000 P 06/22/13 34.0 7.20 7.50
VCLK 130622P00035000 P 06/22/13 35.0 8.20 8.80
VCLK 130622P00036000 P 06/22/13 36.0 9.20 9.70
VCLK 130622P00037000 P 06/22/13 37.0 10.20 10.70
VCLK 130622P00038000 P 06/22/13 38.0 11.20 11.80
VCLK 130622P00039000 P 06/22/13 39.0 12.10 12.90
VCLK 130622P00040000 P 06/22/13 40.0 13.10 13.80
VCLK 130622P00041000 P 06/22/13 41.0 14.20 14.90
VCLK 130622P00042000 P 06/22/13 42.0 15.20 15.80
VCLK 130921C00011000 C 09/21/13 11.0 15.10 15.90
VCLK 130921C00012000 C 09/21/13 12.0 14.20 14.90
VCLK 130921C00013000 C 09/21/13 13.0 13.20 13.90
VCLK 130921C00014000 C 09/21/13 14.0 12.20 13.00
VCLK 130921C00015000 C 09/21/13 15.0 11.30 12.00
VCLK 130921C00016000 C 09/21/13 16.0 10.30 11.00
VCLK 130921C00017000 C 09/21/13 17.0 9.60 9.80
VCLK 130921C00018000 C 09/21/13 18.0 8.40 9.10
VCLK 130921C00019000 C 09/21/13 19.0 7.70 8.00
VCLK 130921C00020000 C 09/21/13 20.0 6.90 7.10
VCLK 130921C00021000 C 09/21/13 21.0 6.00 6.20
VCLK 130921C00022000 C 09/21/13 22.0 5.20 5.40
VCLK 130921C00023000 C 09/21/13 23.0 4.40 4.60
VCLK 130921C00024000 C 09/21/13 24.0 3.70 3.90
VCLK 130921C00025000 C 09/21/13 25.0 3.10 3.20
VCLK 130921C00026000 C 09/21/13 26.0 2.55 2.65
VCLK 130921C00027000 C 09/21/13 27.0 2.05 2.15
VCLK 130921C00028000 C 09/21/13 28.0 1.60 1.70
VCLK 130921C00029000 C 09/21/13 29.0 1.25 1.35
VCLK 130921C00030000 C 09/21/13 30.0 0.95 1.05
VCLK 130921C00031000 C 09/21/13 31.0 0.70 0.80
VCLK 130921C00032000 C 09/21/13 32.0 0.55 0.65
VCLK 130921C00033000 C 09/21/13 33.0 0.40 0.50
VCLK 130921C00034000 C 09/21/13 34.0 0.30 0.40
VCLK 130921C00035000 C 09/21/13 35.0 0.20 0.30
VCLK 130921C00036000 C 09/21/13 36.0 0.15 0.25
VCLK 130921C00037000 C 09/21/13 37.0 0.10 0.20
VCLK 130921C00038000 C 09/21/13 38.0 0.05 0.15
VCLK 130921C00039000 C 09/21/13 39.0 0.05 0.15
VCLK 130921C00040000 C 09/21/13 40.0 0.00 0.10
VCLK 130921C00041000 C 09/21/13 41.0 0.00 0.10
VCLK 130921C00042000 C 09/21/13 42.0 0.00 0.10
VCLK 130921C00043000 C 09/21/13 43.0 0.00 0.05
VCLK 130921C00044000 C 09/21/13 44.0 0.00 0.05
VCLK 130921C00045000 C 09/21/13 45.0 0.00 0.05
VCLK 130921C00046000 C 09/21/13 46.0 0.00 0.05
VCLK 130921C00047000 C 09/21/13 47.0 0.00 0.05
VCLK 130921P00011000 P 09/21/13 11.0 0.00 0.05
VCLK 130921P00012000 P 09/21/13 12.0 0.00 0.05
VCLK 130921P00013000 P 09/21/13 13.0 0.00 0.05
VCLK 130921P00014000 P 09/21/13 14.0 0.00 0.10
VCLK 130921P00015000 P 09/21/13 15.0 0.00 0.10
VCLK 130921P00016000 P 09/21/13 16.0 0.05 0.15
VCLK 130921P00017000 P 09/21/13 17.0 0.10 0.15
VCLK 130921P00018000 P 09/21/13 18.0 0.15 0.20
VCLK 130921P00019000 P 09/21/13 19.0 0.20 0.30
VCLK 130921P00020000 P 09/21/13 20.0 0.30 0.40
VCLK 130921P00021000 P 09/21/13 21.0 0.45 0.55
VCLK 130921P00022000 P 09/21/13 22.0 0.65 0.70
VCLK 130921P00023000 P 09/21/13 23.0 0.90 0.95
VCLK 130921P00024000 P 09/21/13 24.0 1.15 1.25
VCLK 130921P00025000 P 09/21/13 25.0 1.50 1.60
VCLK 130921P00026000 P 09/21/13 26.0 1.95 2.05
VCLK 130921P00027000 P 09/21/13 27.0 2.45 2.55
VCLK 130921P00028000 P 09/21/13 28.0 3.00 3.10
VCLK 130921P00029000 P 09/21/13 29.0 3.60 3.80
VCLK 130921P00030000 P 09/21/13 30.0 4.30 4.50
VCLK 130921P00031000 P 09/21/13 31.0 5.10 5.30
VCLK 130921P00032000 P 09/21/13 32.0 5.90 6.10
VCLK 130921P00033000 P 09/21/13 33.0 6.70 6.90
VCLK 130921P00034000 P 09/21/13 34.0 7.60 7.80
VCLK 130921P00035000 P 09/21/13 35.0 8.50 8.70
VCLK 130921P00036000 P 09/21/13 36.0 9.30 9.80
VCLK 130921P00037000 P 09/21/13 37.0 10.20 10.90
VCLK 130921P00038000 P 09/21/13 38.0 11.20 11.90
VCLK 130921P00039000 P 09/21/13 39.0 12.20 12.90
VCLK 130921P00040000 P 09/21/13 40.0 13.40 13.70
VCLK 130921P00041000 P 09/21/13 41.0 14.30 14.70
VCLK 130921P00042000 P 09/21/13 42.0 15.10 15.80
VCLK 130921P00043000 P 09/21/13 43.0 16.10 16.80
VCLK 130921P00044000 P 09/21/13 44.0 17.10 17.80
VCLK 130921P00045000 P 09/21/13 45.0 18.10 18.80
VCLK 130921P00046000 P 09/21/13 46.0 19.10 19.80
VCLK 130921P00047000 P 09/21/13 47.0 20.10 20.80
VCLK 131221C00016000 C 12/21/13 16.0 10.50 11.00
VCLK 131221C00017000 C 12/21/13 17.0 9.60 10.10
VCLK 131221C00018000 C 12/21/13 18.0 8.90 9.20
VCLK 131221C00019000 C 12/21/13 19.0 8.10 8.30
VCLK 131221C00020000 C 12/21/13 20.0 7.20 7.50
VCLK 131221C00021000 C 12/21/13 21.0 6.40 6.70
VCLK 131221C00022000 C 12/21/13 22.0 5.70 5.90
VCLK 131221C00023000 C 12/21/13 23.0 5.00 5.20
VCLK 131221C00024000 C 12/21/13 24.0 4.30 4.60
VCLK 131221C00025000 C 12/21/13 25.0 3.80 3.90
VCLK 131221C00026000 C 12/21/13 26.0 3.20 3.40
VCLK 131221C00027000 C 12/21/13 27.0 2.75 2.85
VCLK 131221C00028000 C 12/21/13 28.0 2.25 2.45
VCLK 131221C00029000 C 12/21/13 29.0 1.90 2.05
VCLK 131221C00030000 C 12/21/13 30.0 1.60 1.70
VCLK 131221C00031000 C 12/21/13 31.0 1.30 1.45
VCLK 131221C00032000 C 12/21/13 32.0 1.05 1.20
VCLK 131221C00033000 C 12/21/13 33.0 0.85 1.00
VCLK 131221C00034000 C 12/21/13 34.0 0.70 0.85
VCLK 131221C00035000 C 12/21/13 35.0 0.55 0.70
VCLK 131221C00036000 C 12/21/13 36.0 0.45 0.55
VCLK 131221C00037000 C 12/21/13 37.0 0.35 0.45
VCLK 131221C00038000 C 12/21/13 38.0 0.30 0.40
VCLK 131221C00039000 C 12/21/13 39.0 0.20 0.35
VCLK 131221C00040000 C 12/21/13 40.0 0.15 0.30
VCLK 131221C00041000 C 12/21/13 41.0 0.15 0.25
VCLK 131221C00042000 C 12/21/13 42.0 0.10 0.20
VCLK 131221C00043000 C 12/21/13 43.0 0.05 0.15
VCLK 131221C00044000 C 12/21/13 44.0 0.05 0.15
VCLK 131221C00045000 C 12/21/13 45.0 0.00 0.15
VCLK 131221C00046000 C 12/21/13 46.0 0.00 0.10
VCLK 131221C00047000 C 12/21/13 47.0 0.00 0.10
VCLK 131221P00016000 P 12/21/13 16.0 0.20 0.30
VCLK 131221P00017000 P 12/21/13 17.0 0.30 0.35
VCLK 131221P00018000 P 12/21/13 18.0 0.40 0.50
VCLK 131221P00019000 P 12/21/13 19.0 0.50 0.60
VCLK 131221P00020000 P 12/21/13 20.0 0.70 0.80
VCLK 131221P00021000 P 12/21/13 21.0 0.90 0.95
VCLK 131221P00022000 P 12/21/13 22.0 1.15 1.25
VCLK 131221P00023000 P 12/21/13 23.0 1.45 1.55
VCLK 131221P00024000 P 12/21/13 24.0 1.75 1.85
VCLK 131221P00025000 P 12/21/13 25.0 2.15 2.25
VCLK 131221P00026000 P 12/21/13 26.0 2.60 2.70
VCLK 131221P00027000 P 12/21/13 27.0 3.10 3.30
VCLK 131221P00028000 P 12/21/13 28.0 3.60 3.90
VCLK 131221P00029000 P 12/21/13 29.0 4.30 4.40
VCLK 131221P00030000 P 12/21/13 30.0 4.90 5.10
VCLK 131221P00031000 P 12/21/13 31.0 5.60 5.90
VCLK 131221P00032000 P 12/21/13 32.0 6.40 6.60
VCLK 131221P00033000 P 12/21/13 33.0 7.20 7.40
VCLK 131221P00034000 P 12/21/13 34.0 8.00 8.20
VCLK 131221P00035000 P 12/21/13 35.0 8.90 9.10
VCLK 131221P00036000 P 12/21/13 36.0 9.80 10.00
VCLK 131221P00037000 P 12/21/13 37.0 10.70 10.90
VCLK 131221P00038000 P 12/21/13 38.0 11.60 11.90
VCLK 131221P00039000 P 12/21/13 39.0 12.50 12.80
VCLK 131221P00040000 P 12/21/13 40.0 13.30 13.70
VCLK 131221P00041000 P 12/21/13 41.0 14.30 14.70
VCLK 131221P00042000 P 12/21/13 42.0 15.40 15.60
VCLK 131221P00043000 P 12/21/13 43.0 16.40 16.60
VCLK 131221P00044000 P 12/21/13 44.0 17.20 17.80
VCLK 131221P00045000 P 12/21/13 45.0 18.20 18.80
VCLK 131221P00046000 P 12/21/13 46.0 19.10 19.90
VCLK 131221P00047000 P 12/21/13 47.0 20.10 20.90