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 (2015-03-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WBMD 150417C00020000 C 04/17/15 20.0 22.20 26.50
WBMD 150417C00022500 C 04/17/15 22.5 19.90 24.00
WBMD 150417C00025000 C 04/17/15 25.0 17.40 21.50
WBMD 150417C00030000 C 04/17/15 30.0 12.50 16.60
WBMD 150417C00035000 C 04/17/15 35.0 7.50 11.50
WBMD 150417C00040000 C 04/17/15 40.0 4.10 5.40
WBMD 150417C00045000 C 04/17/15 45.0 0.80 1.10
WBMD 150417C00050000 C 04/17/15 50.0 0.00 0.45
WBMD 150417C00055000 C 04/17/15 55.0 0.00 0.40
WBMD 150417C00060000 C 04/17/15 60.0 0.00 0.40
WBMD 150417P00020000 P 04/17/15 20.0 0.00 0.55
WBMD 150417P00022500 P 04/17/15 22.5 0.00 0.05
WBMD 150417P00025000 P 04/17/15 25.0 0.00 0.40
WBMD 150417P00030000 P 04/17/15 30.0 0.00 0.40
WBMD 150417P00035000 P 04/17/15 35.0 0.00 0.40
WBMD 150417P00040000 P 04/17/15 40.0 0.00 0.30
WBMD 150417P00045000 P 04/17/15 45.0 1.65 1.90
WBMD 150417P00050000 P 04/17/15 50.0 5.00 6.30
WBMD 150417P00055000 P 04/17/15 55.0 8.50 12.20
WBMD 150417P00060000 P 04/17/15 60.0 13.50 17.20
WBMD 150515C00022500 C 05/15/15 22.5 20.20 23.90
WBMD 150515C00025000 C 05/15/15 25.0 18.80 20.20
WBMD 150515C00030000 C 05/15/15 30.0 13.60 15.20
WBMD 150515C00035000 C 05/15/15 35.0 7.90 10.70
WBMD 150515C00040000 C 05/15/15 40.0 4.80 6.00
WBMD 150515C00045000 C 05/15/15 45.0 1.95 2.70
WBMD 150515C00050000 C 05/15/15 50.0 0.45 1.10
WBMD 150515C00055000 C 05/15/15 55.0 0.05 0.60
WBMD 150515C00060000 C 05/15/15 60.0 0.00 0.45
WBMD 150515C00065000 C 05/15/15 65.0 0.00 0.40
WBMD 150515P00022500 P 05/15/15 22.5 0.00 0.40
WBMD 150515P00025000 P 05/15/15 25.0 0.00 0.45
WBMD 150515P00030000 P 05/15/15 30.0 0.00 0.45
WBMD 150515P00035000 P 05/15/15 35.0 0.15 0.65
WBMD 150515P00040000 P 05/15/15 40.0 0.85 1.30
WBMD 150515P00045000 P 05/15/15 45.0 2.70 3.30
WBMD 150515P00050000 P 05/15/15 50.0 5.70 7.00
WBMD 150515P00055000 P 05/15/15 55.0 10.00 11.50
WBMD 150515P00060000 P 05/15/15 60.0 14.40 16.70
WBMD 150515P00065000 P 05/15/15 65.0 19.90 21.30
WBMD 150619C00020000 C 06/19/15 20.0 22.40 26.30
WBMD 150619C00022500 C 06/19/15 22.5 19.80 24.00
WBMD 150619C00025000 C 06/19/15 25.0 17.30 21.40
WBMD 150619C00030000 C 06/19/15 30.0 12.60 16.60
WBMD 150619C00035000 C 06/19/15 35.0 8.00 11.90
WBMD 150619C00040000 C 06/19/15 40.0 5.50 6.80
WBMD 150619C00045000 C 06/19/15 45.0 2.60 3.30
WBMD 150619C00050000 C 06/19/15 50.0 0.85 1.40
WBMD 150619C00055000 C 06/19/15 55.0 0.00 2.20
WBMD 150619P00020000 P 06/19/15 20.0 0.00 0.55
WBMD 150619P00022500 P 06/19/15 22.5 0.00 0.55
WBMD 150619P00025000 P 06/19/15 25.0 0.00 0.55
WBMD 150619P00030000 P 06/19/15 30.0 0.05 0.60
WBMD 150619P00035000 P 06/19/15 35.0 0.00 2.10
WBMD 150619P00040000 P 06/19/15 40.0 1.25 1.90
WBMD 150619P00045000 P 06/19/15 45.0 3.20 4.00
WBMD 150619P00050000 P 06/19/15 50.0 5.50 7.90
WBMD 150619P00055000 P 06/19/15 55.0 9.20 13.10
WBMD 150918C00020000 C 09/18/15 20.0 22.50 26.60
WBMD 150918C00022500 C 09/18/15 22.5 19.90 24.20
WBMD 150918C00025000 C 09/18/15 25.0 17.30 21.70
WBMD 150918C00030000 C 09/18/15 30.0 13.00 16.90
WBMD 150918C00035000 C 09/18/15 35.0 8.80 13.00
WBMD 150918C00040000 C 09/18/15 40.0 6.60 8.00
WBMD 150918C00045000 C 09/18/15 45.0 3.70 4.50
WBMD 150918C00050000 C 09/18/15 50.0 2.00 2.75
WBMD 150918C00055000 C 09/18/15 55.0 0.75 2.60
WBMD 150918C00060000 C 09/18/15 60.0 0.10 1.00
WBMD 150918P00020000 P 09/18/15 20.0 0.00 1.30
WBMD 150918P00022500 P 09/18/15 22.5 0.00 0.60
WBMD 150918P00025000 P 09/18/15 25.0 0.00 1.85
WBMD 150918P00030000 P 09/18/15 30.0 0.00 2.15
WBMD 150918P00035000 P 09/18/15 35.0 1.20 2.90
WBMD 150918P00040000 P 09/18/15 40.0 2.35 3.00
WBMD 150918P00045000 P 09/18/15 45.0 4.40 5.70
WBMD 150918P00050000 P 09/18/15 50.0 7.70 8.60
WBMD 150918P00055000 P 09/18/15 55.0 10.60 12.90
WBMD 150918P00060000 P 09/18/15 60.0 14.20 18.30
WBMD 160115C00017500 C 01/15/16 17.5 24.90 29.00
WBMD 160115C00020000 C 01/15/16 20.0 22.60 26.60
WBMD 160115C00022500 C 01/15/16 22.5 20.00 24.20
WBMD 160115C00025000 C 01/15/16 25.0 18.00 21.80
WBMD 160115C00030000 C 01/15/16 30.0 13.60 17.40
WBMD 160115C00035000 C 01/15/16 35.0 9.20 13.60
WBMD 160115C00040000 C 01/15/16 40.0 6.20 10.30
WBMD 160115C00045000 C 01/15/16 45.0 3.80 7.60
WBMD 160115C00050000 C 01/15/16 50.0 2.80 4.30
WBMD 160115C00055000 C 01/15/16 55.0 0.30 4.90
WBMD 160115C00060000 C 01/15/16 60.0 0.90 2.35
WBMD 160115C00065000 C 01/15/16 65.0 0.25 1.00
WBMD 160115C00070000 C 01/15/16 70.0 0.00 2.65
WBMD 160115C00075000 C 01/15/16 75.0 0.00 3.90
WBMD 160115P00017500 P 01/15/16 17.5 0.00 3.40
WBMD 160115P00020000 P 01/15/16 20.0 0.00 3.40
WBMD 160115P00022500 P 01/15/16 22.5 0.00 3.60
WBMD 160115P00025000 P 01/15/16 25.0 0.00 3.10
WBMD 160115P00030000 P 01/15/16 30.0 0.00 4.50
WBMD 160115P00035000 P 01/15/16 35.0 0.40 3.80
WBMD 160115P00040000 P 01/15/16 40.0 1.95 5.60
WBMD 160115P00045000 P 01/15/16 45.0 4.30 8.00
WBMD 160115P00050000 P 01/15/16 50.0 7.40 11.20
WBMD 160115P00055000 P 01/15/16 55.0 10.90 14.80
WBMD 160115P00060000 P 01/15/16 60.0 15.10 18.90
WBMD 160115P00065000 P 01/15/16 65.0 19.50 23.40
WBMD 160115P00070000 P 01/15/16 70.0 24.20 28.10
WBMD 160115P00075000 P 01/15/16 75.0 29.10 33.00

OPRA data is delayed 15 minutes.