Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-19)Premium Content

Websense Inc (WBSN)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WBSN 130518C00002500 C 05/18/13 2.5 16.20 17.10
WBSN 130518C00005000 C 05/18/13 5.0 13.70 14.40
WBSN 130518C00007500 C 05/18/13 7.5 11.20 11.90
WBSN 130518C00010000 C 05/18/13 10.0 8.70 9.40
WBSN 130518C00012500 C 05/18/13 12.5 6.10 6.90
WBSN 130518C00015000 C 05/18/13 15.0 3.70 4.40
WBSN 130518C00017500 C 05/18/13 17.5 1.60 1.85
WBSN 130518C00020000 C 05/18/13 20.0 0.00 0.20
WBSN 130518C00022500 C 05/18/13 22.5 0.00 0.20
WBSN 130518C00025000 C 05/18/13 25.0 0.00 0.20
WBSN 130518C00030000 C 05/18/13 30.0 0.00 0.20
WBSN 130518P00002500 P 05/18/13 2.5 0.00 0.20
WBSN 130518P00005000 P 05/18/13 5.0 0.00 0.20
WBSN 130518P00007500 P 05/18/13 7.5 0.00 0.20
WBSN 130518P00010000 P 05/18/13 10.0 0.00 0.20
WBSN 130518P00012500 P 05/18/13 12.5 0.00 0.20
WBSN 130518P00015000 P 05/18/13 15.0 0.00 0.05
WBSN 130518P00017500 P 05/18/13 17.5 0.00 0.05
WBSN 130518P00020000 P 05/18/13 20.0 0.65 1.25
WBSN 130518P00022500 P 05/18/13 22.5 3.10 3.80
WBSN 130518P00025000 P 05/18/13 25.0 5.60 6.30
WBSN 130518P00030000 P 05/18/13 30.0 10.60 11.30
WBSN 130622C00002500 C 06/22/13 2.5 16.20 17.30
WBSN 130622C00005000 C 06/22/13 5.0 13.70 14.80
WBSN 130622C00007500 C 06/22/13 7.5 11.20 12.30
WBSN 130622C00010000 C 06/22/13 10.0 8.70 9.80
WBSN 130622C00012500 C 06/22/13 12.5 6.20 6.90
WBSN 130622C00015000 C 06/22/13 15.0 3.70 4.40
WBSN 130622C00017500 C 06/22/13 17.5 1.75 1.95
WBSN 130622C00020000 C 06/22/13 20.0 0.20 0.35
WBSN 130622C00022500 C 06/22/13 22.5 0.00 0.20
WBSN 130622C00025000 C 06/22/13 25.0 0.00 0.20
WBSN 130622P00002500 P 06/22/13 2.5 0.00 0.20
WBSN 130622P00005000 P 06/22/13 5.0 0.00 0.20
WBSN 130622P00007500 P 06/22/13 7.5 0.00 0.20
WBSN 130622P00010000 P 06/22/13 10.0 0.00 0.20
WBSN 130622P00012500 P 06/22/13 12.5 0.00 0.20
WBSN 130622P00015000 P 06/22/13 15.0 0.00 0.20
WBSN 130622P00017500 P 06/22/13 17.5 0.10 0.20
WBSN 130622P00020000 P 06/22/13 20.0 1.00 1.15
WBSN 130622P00022500 P 06/22/13 22.5 3.10 3.80
WBSN 130622P00025000 P 06/22/13 25.0 5.60 6.30
WBSN 130720C00002500 C 07/20/13 2.5 16.20 17.00
WBSN 130720C00005000 C 07/20/13 5.0 13.70 14.80
WBSN 130720C00007500 C 07/20/13 7.5 11.20 12.30
WBSN 130720C00010000 C 07/20/13 10.0 8.70 9.80
WBSN 130720C00012500 C 07/20/13 12.5 6.20 6.90
WBSN 130720C00015000 C 07/20/13 15.0 3.80 4.50
WBSN 130720C00017500 C 07/20/13 17.5 1.90 2.10
WBSN 130720C00020000 C 07/20/13 20.0 0.45 0.60
WBSN 130720C00022500 C 07/20/13 22.5 0.00 0.25
WBSN 130720C00025000 C 07/20/13 25.0 0.00 0.20
WBSN 130720P00002500 P 07/20/13 2.5 0.00 0.20
WBSN 130720P00005000 P 07/20/13 5.0 0.00 0.20
WBSN 130720P00007500 P 07/20/13 7.5 0.00 0.20
WBSN 130720P00010000 P 07/20/13 10.0 0.00 0.20
WBSN 130720P00012500 P 07/20/13 12.5 0.00 0.20
WBSN 130720P00015000 P 07/20/13 15.0 0.00 0.15
WBSN 130720P00017500 P 07/20/13 17.5 0.20 0.35
WBSN 130720P00020000 P 07/20/13 20.0 1.20 1.60
WBSN 130720P00022500 P 07/20/13 22.5 3.20 3.80
WBSN 130720P00025000 P 07/20/13 25.0 5.60 6.30
WBSN 131019C00002500 C 10/19/13 2.5 16.00 17.00
WBSN 131019C00005000 C 10/19/13 5.0 13.50 14.50
WBSN 131019C00007500 C 10/19/13 7.5 11.10 12.00
WBSN 131019C00010000 C 10/19/13 10.0 8.60 9.60
WBSN 131019C00012500 C 10/19/13 12.5 6.20 7.10
WBSN 131019C00015000 C 10/19/13 15.0 3.90 4.80
WBSN 131019C00017500 C 10/19/13 17.5 2.50 2.65
WBSN 131019C00020000 C 10/19/13 20.0 1.10 1.25
WBSN 131019C00022500 C 10/19/13 22.5 0.15 0.55
WBSN 131019C00025000 C 10/19/13 25.0 0.00 0.25
WBSN 131019P00002500 P 10/19/13 2.5 0.00 0.30
WBSN 131019P00005000 P 10/19/13 5.0 0.00 0.30
WBSN 131019P00007500 P 10/19/13 7.5 0.00 0.30
WBSN 131019P00010000 P 10/19/13 10.0 0.00 0.35
WBSN 131019P00012500 P 10/19/13 12.5 0.00 0.25
WBSN 131019P00015000 P 10/19/13 15.0 0.15 0.45
WBSN 131019P00017500 P 10/19/13 17.5 0.75 0.90
WBSN 131019P00020000 P 10/19/13 20.0 1.85 2.00
WBSN 131019P00022500 P 10/19/13 22.5 3.60 3.90
WBSN 131019P00025000 P 10/19/13 25.0 5.60 6.60