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 (2017-06-09)Premium Content


As of Jul 19 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WBMD 170721C00030000 C 07/21/17 30.0 25.10 26.50
WBMD 170721C00035000 C 07/21/17 35.0 20.10 21.10
WBMD 170721C00040000 C 07/21/17 40.0 14.90 16.30
WBMD 170721C00042500 C 07/21/17 42.5 11.90 14.40
WBMD 170721C00045000 C 07/21/17 45.0 10.20 11.10
WBMD 170721C00047500 C 07/21/17 47.5 6.50 8.90
WBMD 170721C00050000 C 07/21/17 50.0 5.20 6.20
WBMD 170721C00052500 C 07/21/17 52.5 2.75 3.60
WBMD 170721C00055000 C 07/21/17 55.0 0.75 1.20
WBMD 170721C00057500 C 07/21/17 57.5 0.05 0.35
WBMD 170721C00060000 C 07/21/17 60.0 0.05 0.10
WBMD 170721C00062500 C 07/21/17 62.5 0.00 0.15
WBMD 170721C00065000 C 07/21/17 65.0 0.00 0.15
WBMD 170721C00067500 C 07/21/17 67.5 0.00 0.15
WBMD 170721C00070000 C 07/21/17 70.0 0.00 0.20
WBMD 170721C00075000 C 07/21/17 75.0 0.00 0.15
WBMD 170721C00080000 C 07/21/17 80.0 0.00 0.10
WBMD 170721P00030000 P 07/21/17 30.0 0.00 0.10
WBMD 170721P00035000 P 07/21/17 35.0 0.00 0.15
WBMD 170721P00040000 P 07/21/17 40.0 0.00 0.20
WBMD 170721P00042500 P 07/21/17 42.5 0.00 0.15
WBMD 170721P00045000 P 07/21/17 45.0 0.00 0.10
WBMD 170721P00047500 P 07/21/17 47.5 0.00 0.15
WBMD 170721P00050000 P 07/21/17 50.0 0.00 0.15
WBMD 170721P00052500 P 07/21/17 52.5 0.00 0.30
WBMD 170721P00055000 P 07/21/17 55.0 0.30 0.60
WBMD 170721P00057500 P 07/21/17 57.5 1.75 2.45
WBMD 170721P00060000 P 07/21/17 60.0 4.20 4.80
WBMD 170721P00062500 P 07/21/17 62.5 5.80 7.70
WBMD 170721P00065000 P 07/21/17 65.0 9.10 9.90
WBMD 170721P00067500 P 07/21/17 67.5 10.00 13.00
WBMD 170721P00070000 P 07/21/17 70.0 14.10 14.90
WBMD 170721P00075000 P 07/21/17 75.0 18.00 20.40
WBMD 170721P00080000 P 07/21/17 80.0 24.10 24.90
WBMD 170818C00030000 C 08/18/17 30.0 24.10 26.50
WBMD 170818C00032500 C 08/18/17 32.5 21.20 25.50
WBMD 170818C00035000 C 08/18/17 35.0 18.70 22.80
WBMD 170818C00037500 C 08/18/17 37.5 16.20 20.40
WBMD 170818C00040000 C 08/18/17 40.0 13.90 17.20
WBMD 170818C00042500 C 08/18/17 42.5 11.80 14.20
WBMD 170818C00045000 C 08/18/17 45.0 9.50 11.60
WBMD 170818C00047500 C 08/18/17 47.5 8.20 9.50
WBMD 170818C00050000 C 08/18/17 50.0 6.10 6.90
WBMD 170818C00052500 C 08/18/17 52.5 4.10 4.80
WBMD 170818C00055000 C 08/18/17 55.0 2.60 2.85
WBMD 170818C00057500 C 08/18/17 57.5 1.50 1.70
WBMD 170818C00060000 C 08/18/17 60.0 0.70 0.90
WBMD 170818C00062500 C 08/18/17 62.5 0.30 0.50
WBMD 170818C00065000 C 08/18/17 65.0 0.10 0.30
WBMD 170818C00067500 C 08/18/17 67.5 0.05 0.40
WBMD 170818C00070000 C 08/18/17 70.0 0.00 1.10
WBMD 170818C00075000 C 08/18/17 75.0 0.00 0.20
WBMD 170818C00080000 C 08/18/17 80.0 0.00 0.20
WBMD 170818C00085000 C 08/18/17 85.0 0.00 0.20
WBMD 170818P00030000 P 08/18/17 30.0 0.00 1.40
WBMD 170818P00032500 P 08/18/17 32.5 0.00 0.20
WBMD 170818P00035000 P 08/18/17 35.0 0.00 1.25
WBMD 170818P00037500 P 08/18/17 37.5 0.10 0.35
WBMD 170818P00040000 P 08/18/17 40.0 0.20 0.35
WBMD 170818P00042500 P 08/18/17 42.5 0.20 0.50
WBMD 170818P00045000 P 08/18/17 45.0 0.30 0.75
WBMD 170818P00047500 P 08/18/17 47.5 0.50 1.10
WBMD 170818P00050000 P 08/18/17 50.0 0.75 1.25
WBMD 170818P00052500 P 08/18/17 52.5 1.25 1.60
WBMD 170818P00055000 P 08/18/17 55.0 2.05 2.45
WBMD 170818P00057500 P 08/18/17 57.5 3.30 3.60
WBMD 170818P00060000 P 08/18/17 60.0 5.00 5.60
WBMD 170818P00062500 P 08/18/17 62.5 5.80 7.70
WBMD 170818P00065000 P 08/18/17 65.0 9.10 10.50
WBMD 170818P00067500 P 08/18/17 67.5 9.70 14.00
WBMD 170818P00070000 P 08/18/17 70.0 13.30 16.80
WBMD 170818P00075000 P 08/18/17 75.0 17.70 21.80
WBMD 170818P00080000 P 08/18/17 80.0 22.70 26.80
WBMD 170818P00085000 P 08/18/17 85.0 28.40 30.10
WBMD 170915C00027500 C 09/15/17 27.5 27.70 28.80
WBMD 170915C00030000 C 09/15/17 30.0 24.10 26.00
WBMD 170915C00032500 C 09/15/17 32.5 21.60 23.90
WBMD 170915C00035000 C 09/15/17 35.0 19.30 21.90
WBMD 170915C00037500 C 09/15/17 37.5 16.70 18.80
WBMD 170915C00040000 C 09/15/17 40.0 14.30 16.70
WBMD 170915C00042500 C 09/15/17 42.5 11.80 13.90
WBMD 170915C00045000 C 09/15/17 45.0 10.80 11.50
WBMD 170915C00047500 C 09/15/17 47.5 8.50 9.60
WBMD 170915C00050000 C 09/15/17 50.0 6.50 7.10
WBMD 170915C00052500 C 09/15/17 52.5 4.60 5.30
WBMD 170915C00055000 C 09/15/17 55.0 3.10 3.60
WBMD 170915C00057500 C 09/15/17 57.5 1.75 2.30
WBMD 170915C00060000 C 09/15/17 60.0 0.85 1.35
WBMD 170915C00062500 C 09/15/17 62.5 0.60 0.80
WBMD 170915C00065000 C 09/15/17 65.0 0.20 0.45
WBMD 170915C00067500 C 09/15/17 67.5 0.05 0.30
WBMD 170915C00070000 C 09/15/17 70.0 0.05 0.20
WBMD 170915C00075000 C 09/15/17 75.0 0.00 0.20
WBMD 170915C00080000 C 09/15/17 80.0 0.00 0.20
WBMD 170915P00027500 P 09/15/17 27.5 0.00 0.20
WBMD 170915P00030000 P 09/15/17 30.0 0.00 0.25
WBMD 170915P00032500 P 09/15/17 32.5 0.00 0.30
WBMD 170915P00035000 P 09/15/17 35.0 0.05 0.35
WBMD 170915P00037500 P 09/15/17 37.5 0.10 0.35
WBMD 170915P00040000 P 09/15/17 40.0 0.15 0.45
WBMD 170915P00042500 P 09/15/17 42.5 0.25 0.55
WBMD 170915P00045000 P 09/15/17 45.0 0.40 0.75
WBMD 170915P00047500 P 09/15/17 47.5 0.60 0.90
WBMD 170915P00050000 P 09/15/17 50.0 1.20 1.45
WBMD 170915P00052500 P 09/15/17 52.5 1.60 2.20
WBMD 170915P00055000 P 09/15/17 55.0 2.40 2.75
WBMD 170915P00057500 P 09/15/17 57.5 3.70 4.20
WBMD 170915P00060000 P 09/15/17 60.0 5.20 5.80
WBMD 170915P00062500 P 09/15/17 62.5 6.90 7.80
WBMD 170915P00065000 P 09/15/17 65.0 8.80 10.00
WBMD 170915P00067500 P 09/15/17 67.5 11.40 12.70
WBMD 170915P00070000 P 09/15/17 70.0 12.80 15.90
WBMD 170915P00075000 P 09/15/17 75.0 17.60 20.10
WBMD 170915P00080000 P 09/15/17 80.0 24.00 24.80
WBMD 171215C00030000 C 12/15/17 30.0 25.20 26.60
WBMD 171215C00035000 C 12/15/17 35.0 19.40 21.80
WBMD 171215C00037500 C 12/15/17 37.5 18.20 19.40
WBMD 171215C00040000 C 12/15/17 40.0 14.70 17.80
WBMD 171215C00042500 C 12/15/17 42.5 13.70 14.50
WBMD 171215C00045000 C 12/15/17 45.0 11.40 12.30
WBMD 171215C00047500 C 12/15/17 47.5 9.40 10.50
WBMD 171215C00050000 C 12/15/17 50.0 7.30 8.10
WBMD 171215C00052500 C 12/15/17 52.5 5.50 6.40
WBMD 171215C00055000 C 12/15/17 55.0 4.00 4.80
WBMD 171215C00057500 C 12/15/17 57.5 2.60 3.40
WBMD 171215C00060000 C 12/15/17 60.0 1.60 2.15
WBMD 171215C00062500 C 12/15/17 62.5 0.95 1.35
WBMD 171215C00065000 C 12/15/17 65.0 0.35 0.95
WBMD 171215C00067500 C 12/15/17 67.5 0.05 0.50
WBMD 171215C00070000 C 12/15/17 70.0 0.05 0.35
WBMD 171215C00075000 C 12/15/17 75.0 0.00 0.15
WBMD 171215C00080000 C 12/15/17 80.0 0.00 0.35
WBMD 171215P00030000 P 12/15/17 30.0 0.05 0.45
WBMD 171215P00035000 P 12/15/17 35.0 0.25 0.55
WBMD 171215P00037500 P 12/15/17 37.5 0.35 0.70
WBMD 171215P00040000 P 12/15/17 40.0 0.45 0.85
WBMD 171215P00042500 P 12/15/17 42.5 0.65 0.95
WBMD 171215P00045000 P 12/15/17 45.0 0.95 1.30
WBMD 171215P00047500 P 12/15/17 47.5 1.35 1.80
WBMD 171215P00050000 P 12/15/17 50.0 1.85 2.20
WBMD 171215P00052500 P 12/15/17 52.5 2.45 3.00
WBMD 171215P00055000 P 12/15/17 55.0 3.30 3.70
WBMD 171215P00057500 P 12/15/17 57.5 4.30 5.00
WBMD 171215P00060000 P 12/15/17 60.0 5.90 6.50
WBMD 171215P00062500 P 12/15/17 62.5 7.30 8.20
WBMD 171215P00065000 P 12/15/17 65.0 8.00 10.30
WBMD 171215P00067500 P 12/15/17 67.5 10.70 12.50
WBMD 171215P00070000 P 12/15/17 70.0 13.00 15.40
WBMD 171215P00075000 P 12/15/17 75.0 18.10 19.90
WBMD 171215P00080000 P 12/15/17 80.0 24.00 24.80

OPRA data is delayed 15 minutes.