Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Whirlpool Corp (WHR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WHR 140419C00085000 C 04/19/14 85.0 67.70 70.05
WHR 140419C00090000 C 04/19/14 90.0 62.70 65.05
WHR 140419C00095000 C 04/19/14 95.0 57.70 60.05
WHR 140419C00100000 C 04/19/14 100.0 52.70 54.90
WHR 140419C00105000 C 04/19/14 105.0 47.70 50.00
WHR 140419C00110000 C 04/19/14 110.0 42.70 45.05
WHR 140419C00115000 C 04/19/14 115.0 37.95 39.65
WHR 140419C00120000 C 04/19/14 120.0 33.40 34.65
WHR 140419C00125000 C 04/19/14 125.0 27.85 29.65
WHR 140419C00130000 C 04/19/14 130.0 23.60 24.10
WHR 140419C00135000 C 04/19/14 135.0 18.55 19.95
WHR 140419C00140000 C 04/19/14 140.0 13.60 14.20
WHR 140419C00145000 C 04/19/14 145.0 8.60 9.10
WHR 140419C00150000 C 04/19/14 150.0 3.60 3.90
WHR 140419C00155000 C 04/19/14 155.0 0.01 0.03
WHR 140419C00160000 C 04/19/14 160.0 0.00 0.05
WHR 140419C00165000 C 04/19/14 165.0 0.00 0.03
WHR 140419C00170000 C 04/19/14 170.0 0.00 0.05
WHR 140419C00175000 C 04/19/14 175.0 0.00 0.05
WHR 140419C00180000 C 04/19/14 180.0 0.00 0.05
WHR 140419C00185000 C 04/19/14 185.0 0.00 0.05
WHR 140419P00085000 P 04/19/14 85.0 0.00 0.05
WHR 140419P00090000 P 04/19/14 90.0 0.00 0.05
WHR 140419P00095000 P 04/19/14 95.0 0.00 0.05
WHR 140419P00100000 P 04/19/14 100.0 0.00 0.05
WHR 140419P00105000 P 04/19/14 105.0 0.00 0.05
WHR 140419P00110000 P 04/19/14 110.0 0.00 0.05
WHR 140419P00115000 P 04/19/14 115.0 0.00 0.05
WHR 140419P00120000 P 04/19/14 120.0 0.00 0.05
WHR 140419P00125000 P 04/19/14 125.0 0.00 0.05
WHR 140419P00130000 P 04/19/14 130.0 0.00 0.05
WHR 140419P00135000 P 04/19/14 135.0 0.00 0.04
WHR 140419P00140000 P 04/19/14 140.0 0.00 0.01
WHR 140419P00145000 P 04/19/14 145.0 0.01 0.02
WHR 140419P00150000 P 04/19/14 150.0 0.00 0.01
WHR 140419P00155000 P 04/19/14 155.0 0.93 1.40
WHR 140419P00160000 P 04/19/14 160.0 5.50 6.45
WHR 140419P00165000 P 04/19/14 165.0 10.05 12.20
WHR 140419P00170000 P 04/19/14 170.0 15.00 17.40
WHR 140419P00175000 P 04/19/14 175.0 19.95 22.30
WHR 140419P00180000 P 04/19/14 180.0 24.95 27.30
WHR 140419P00185000 P 04/19/14 185.0 29.95 32.30
WHR 140517C00095000 C 05/17/14 95.0 57.30 60.50
WHR 140517C00100000 C 05/17/14 100.0 52.25 55.50
WHR 140517C00105000 C 05/17/14 105.0 47.30 50.50
WHR 140517C00110000 C 05/17/14 110.0 42.30 45.55
WHR 140517C00115000 C 05/17/14 115.0 37.80 40.55
WHR 140517C00120000 C 05/17/14 120.0 32.95 35.55
WHR 140517C00125000 C 05/17/14 125.0 28.80 29.70
WHR 140517C00130000 C 05/17/14 130.0 23.90 25.55
WHR 140517C00135000 C 05/17/14 135.0 18.85 21.30
WHR 140517C00140000 C 05/17/14 140.0 14.45 16.20
WHR 140517C00145000 C 05/17/14 145.0 10.80 11.25
WHR 140517C00150000 C 05/17/14 150.0 7.45 7.65
WHR 140517C00155000 C 05/17/14 155.0 4.75 4.95
WHR 140517C00160000 C 05/17/14 160.0 2.84 2.95
WHR 140517C00165000 C 05/17/14 165.0 1.56 1.66
WHR 140517C00170000 C 05/17/14 170.0 0.81 0.89
WHR 140517C00175000 C 05/17/14 175.0 0.39 0.50
WHR 140517C00180000 C 05/17/14 180.0 0.19 0.24
WHR 140517C00185000 C 05/17/14 185.0 0.09 0.15
WHR 140517C00190000 C 05/17/14 190.0 0.02 0.16
WHR 140517C00195000 C 05/17/14 195.0 0.00 0.14
WHR 140517P00095000 P 05/17/14 95.0 0.00 0.05
WHR 140517P00100000 P 05/17/14 100.0 0.00 0.06
WHR 140517P00105000 P 05/17/14 105.0 0.00 0.09
WHR 140517P00110000 P 05/17/14 110.0 0.03 0.15
WHR 140517P00115000 P 05/17/14 115.0 0.06 0.18
WHR 140517P00120000 P 05/17/14 120.0 0.12 0.19
WHR 140517P00125000 P 05/17/14 125.0 0.23 0.33
WHR 140517P00130000 P 05/17/14 130.0 0.43 0.54
WHR 140517P00135000 P 05/17/14 135.0 0.78 0.87
WHR 140517P00140000 P 05/17/14 140.0 1.43 1.52
WHR 140517P00145000 P 05/17/14 145.0 2.47 2.59
WHR 140517P00150000 P 05/17/14 150.0 4.10 4.30
WHR 140517P00155000 P 05/17/14 155.0 6.50 6.70
WHR 140517P00160000 P 05/17/14 160.0 9.60 9.85
WHR 140517P00165000 P 05/17/14 165.0 13.05 13.65
WHR 140517P00170000 P 05/17/14 170.0 16.95 18.55
WHR 140517P00175000 P 05/17/14 175.0 20.50 23.85
WHR 140517P00180000 P 05/17/14 180.0 25.35 28.05
WHR 140517P00185000 P 05/17/14 185.0 30.30 32.85
WHR 140517P00190000 P 05/17/14 190.0 35.25 37.90
WHR 140517P00195000 P 05/17/14 195.0 40.30 42.90
WHR 140621C00075000 C 06/21/14 75.0 77.25 80.60
WHR 140621C00080000 C 06/21/14 80.0 72.25 75.55
WHR 140621C00085000 C 06/21/14 85.0 67.25 70.70
WHR 140621C00090000 C 06/21/14 90.0 62.25 65.60
WHR 140621C00095000 C 06/21/14 95.0 57.20 60.55
WHR 140621C00100000 C 06/21/14 100.0 52.90 54.40
WHR 140621C00105000 C 06/21/14 105.0 47.95 50.30
WHR 140621C00110000 C 06/21/14 110.0 42.65 45.55
WHR 140621C00115000 C 06/21/14 115.0 37.75 40.65
WHR 140621C00120000 C 06/21/14 120.0 33.10 35.75
WHR 140621C00125000 C 06/21/14 125.0 28.95 30.65
WHR 140621C00130000 C 06/21/14 130.0 24.30 25.80
WHR 140621C00135000 C 06/21/14 135.0 19.55 21.35
WHR 140621C00140000 C 06/21/14 140.0 15.70 17.00
WHR 140621C00145000 C 06/21/14 145.0 12.10 12.35
WHR 140621C00150000 C 06/21/14 150.0 8.95 9.10
WHR 140621C00155000 C 06/21/14 155.0 6.30 6.45
WHR 140621C00160000 C 06/21/14 160.0 4.25 4.45
WHR 140621C00165000 C 06/21/14 165.0 2.76 2.89
WHR 140621C00170000 C 06/21/14 170.0 1.72 1.84
WHR 140621C00175000 C 06/21/14 175.0 1.03 1.14
WHR 140621C00180000 C 06/21/14 180.0 0.61 0.73
WHR 140621C00185000 C 06/21/14 185.0 0.36 0.45
WHR 140621C00190000 C 06/21/14 190.0 0.19 0.33
WHR 140621C00195000 C 06/21/14 195.0 0.10 0.24
WHR 140621C00200000 C 06/21/14 200.0 0.05 0.18
WHR 140621C00210000 C 06/21/14 210.0 0.01 0.14
WHR 140621P00075000 P 06/21/14 75.0 0.00 0.05
WHR 140621P00080000 P 06/21/14 80.0 0.00 0.05
WHR 140621P00085000 P 06/21/14 85.0 0.01 0.06
WHR 140621P00090000 P 06/21/14 90.0 0.01 0.08
WHR 140621P00095000 P 06/21/14 95.0 0.05 0.15
WHR 140621P00100000 P 06/21/14 100.0 0.05 0.15
WHR 140621P00105000 P 06/21/14 105.0 0.09 0.15
WHR 140621P00110000 P 06/21/14 110.0 0.15 0.20
WHR 140621P00115000 P 06/21/14 115.0 0.25 0.31
WHR 140621P00120000 P 06/21/14 120.0 0.40 0.47
WHR 140621P00125000 P 06/21/14 125.0 0.62 0.72
WHR 140621P00130000 P 06/21/14 130.0 1.05 1.14
WHR 140621P00135000 P 06/21/14 135.0 1.70 1.77
WHR 140621P00140000 P 06/21/14 140.0 2.63 2.72
WHR 140621P00145000 P 06/21/14 145.0 3.95 4.10
WHR 140621P00150000 P 06/21/14 150.0 5.85 6.00
WHR 140621P00155000 P 06/21/14 155.0 8.20 8.35
WHR 140621P00160000 P 06/21/14 160.0 11.10 11.35
WHR 140621P00165000 P 06/21/14 165.0 14.45 14.85
WHR 140621P00170000 P 06/21/14 170.0 18.35 19.35
WHR 140621P00175000 P 06/21/14 175.0 21.10 23.70
WHR 140621P00180000 P 06/21/14 180.0 25.70 28.55
WHR 140621P00185000 P 06/21/14 185.0 30.60 33.30
WHR 140621P00190000 P 06/21/14 190.0 35.45 38.15
WHR 140621P00195000 P 06/21/14 195.0 40.20 43.35
WHR 140621P00200000 P 06/21/14 200.0 45.30 48.30
WHR 140621P00210000 P 06/21/14 210.0 55.35 58.30
WHR 140920C00075000 C 09/20/14 75.0 77.30 80.50
WHR 140920C00080000 C 09/20/14 80.0 72.20 75.50
WHR 140920C00085000 C 09/20/14 85.0 67.30 70.45
WHR 140920C00090000 C 09/20/14 90.0 62.95 65.25
WHR 140920C00095000 C 09/20/14 95.0 57.85 60.50
WHR 140920C00100000 C 09/20/14 100.0 52.85 55.70
WHR 140920C00105000 C 09/20/14 105.0 47.90 50.75
WHR 140920C00110000 C 09/20/14 110.0 43.10 45.95
WHR 140920C00115000 C 09/20/14 115.0 38.50 41.25
WHR 140920C00120000 C 09/20/14 120.0 34.10 36.75
WHR 140920C00125000 C 09/20/14 125.0 29.75 32.45
WHR 140920C00130000 C 09/20/14 130.0 25.60 27.70
WHR 140920C00135000 C 09/20/14 135.0 22.25 22.90
WHR 140920C00140000 C 09/20/14 140.0 18.80 19.10
WHR 140920C00145000 C 09/20/14 145.0 15.55 15.85
WHR 140920C00150000 C 09/20/14 150.0 12.75 12.95
WHR 140920C00155000 C 09/20/14 155.0 10.20 10.45
WHR 140920C00160000 C 09/20/14 160.0 8.05 8.30
WHR 140920C00165000 C 09/20/14 165.0 6.25 6.45
WHR 140920C00170000 C 09/20/14 170.0 4.80 5.00
WHR 140920C00175000 C 09/20/14 175.0 3.65 3.80
WHR 140920C00180000 C 09/20/14 180.0 2.76 2.90
WHR 140920C00185000 C 09/20/14 185.0 2.05 2.16
WHR 140920C00190000 C 09/20/14 190.0 1.51 1.62
WHR 140920C00195000 C 09/20/14 195.0 1.13 1.22
WHR 140920C00200000 C 09/20/14 200.0 0.83 0.94
WHR 140920C00210000 C 09/20/14 210.0 0.44 0.55
WHR 140920C00220000 C 09/20/14 220.0 0.20 0.33
WHR 140920P00075000 P 09/20/14 75.0 0.08 0.20
WHR 140920P00080000 P 09/20/14 80.0 0.13 0.25
WHR 140920P00085000 P 09/20/14 85.0 0.18 0.29
WHR 140920P00090000 P 09/20/14 90.0 0.25 0.37
WHR 140920P00095000 P 09/20/14 95.0 0.35 0.46
WHR 140920P00100000 P 09/20/14 100.0 0.50 0.59
WHR 140920P00105000 P 09/20/14 105.0 0.67 0.78
WHR 140920P00110000 P 09/20/14 110.0 0.93 1.04
WHR 140920P00115000 P 09/20/14 115.0 1.31 1.42
WHR 140920P00120000 P 09/20/14 120.0 1.85 1.95
WHR 140920P00125000 P 09/20/14 125.0 2.54 2.66
WHR 140920P00130000 P 09/20/14 130.0 3.45 3.60
WHR 140920P00135000 P 09/20/14 135.0 4.60 4.80
WHR 140920P00140000 P 09/20/14 140.0 6.05 6.25
WHR 140920P00145000 P 09/20/14 145.0 7.85 8.05
WHR 140920P00150000 P 09/20/14 150.0 10.00 10.20
WHR 140920P00155000 P 09/20/14 155.0 12.50 12.70
WHR 140920P00160000 P 09/20/14 160.0 15.35 15.60
WHR 140920P00165000 P 09/20/14 165.0 18.60 18.85
WHR 140920P00170000 P 09/20/14 170.0 22.15 22.40
WHR 140920P00175000 P 09/20/14 175.0 26.00 26.30
WHR 140920P00180000 P 09/20/14 180.0 30.05 30.50
WHR 140920P00185000 P 09/20/14 185.0 32.65 35.35
WHR 140920P00190000 P 09/20/14 190.0 37.15 39.80
WHR 140920P00195000 P 09/20/14 195.0 41.70 44.55
WHR 140920P00200000 P 09/20/14 200.0 46.45 49.20
WHR 140920P00210000 P 09/20/14 210.0 56.05 58.95
WHR 140920P00220000 P 09/20/14 220.0 65.80 68.75
WHR 150117C00050000 C 01/17/15 50.0 102.95 104.80
WHR 150117C00055000 C 01/17/15 55.0 97.90 99.75
WHR 150117C00060000 C 01/17/15 60.0 92.90 94.75
WHR 150117C00065000 C 01/17/15 65.0 87.90 89.80
WHR 150117C00070000 C 01/17/15 70.0 82.85 84.85
WHR 150117C00075000 C 01/17/15 75.0 77.95 79.80
WHR 150117C00080000 C 01/17/15 80.0 72.95 75.20
WHR 150117C00085000 C 01/17/15 85.0 67.95 70.35
WHR 150117C00087500 C 01/17/15 87.5 65.45 67.95
WHR 150117C00090000 C 01/17/15 90.0 63.00 65.55
WHR 150117C00092500 C 01/17/15 92.5 60.30 63.35
WHR 150117C00095000 C 01/17/15 95.0 57.80 60.95
WHR 150117C00097500 C 01/17/15 97.5 55.75 58.55
WHR 150117C00100000 C 01/17/15 100.0 53.40 56.15
WHR 150117C00105000 C 01/17/15 105.0 48.80 51.50
WHR 150117C00110000 C 01/17/15 110.0 44.25 46.65
WHR 150117C00115000 C 01/17/15 115.0 40.00 42.20
WHR 150117C00120000 C 01/17/15 120.0 35.90 37.85
WHR 150117C00125000 C 01/17/15 125.0 31.95 33.90
WHR 150117C00130000 C 01/17/15 130.0 28.40 29.65
WHR 150117C00135000 C 01/17/15 135.0 24.80 26.20
WHR 150117C00140000 C 01/17/15 140.0 22.00 22.30
WHR 150117C00145000 C 01/17/15 145.0 19.10 19.35
WHR 150117C00150000 C 01/17/15 150.0 16.40 16.65
WHR 150117C00155000 C 01/17/15 155.0 13.95 14.25
WHR 150117C00160000 C 01/17/15 160.0 11.80 12.10
WHR 150117C00165000 C 01/17/15 165.0 9.95 10.20
WHR 150117C00170000 C 01/17/15 170.0 8.35 8.55
WHR 150117C00175000 C 01/17/15 175.0 6.95 7.15
WHR 150117C00180000 C 01/17/15 180.0 5.75 5.95
WHR 150117C00185000 C 01/17/15 185.0 4.75 4.90
WHR 150117C00190000 C 01/17/15 190.0 3.90 4.10
WHR 150117C00195000 C 01/17/15 195.0 3.15 3.35
WHR 150117C00200000 C 01/17/15 200.0 2.60 2.75
WHR 150117C00210000 C 01/17/15 210.0 1.74 1.87
WHR 150117C00220000 C 01/17/15 220.0 1.14 1.20
WHR 150117P00050000 P 01/17/15 50.0 0.07 0.18
WHR 150117P00055000 P 01/17/15 55.0 0.12 0.23
WHR 150117P00060000 P 01/17/15 60.0 0.19 0.33
WHR 150117P00065000 P 01/17/15 65.0 0.26 0.44
WHR 150117P00070000 P 01/17/15 70.0 0.34 0.51
WHR 150117P00075000 P 01/17/15 75.0 0.43 0.60
WHR 150117P00080000 P 01/17/15 80.0 0.55 0.70
WHR 150117P00085000 P 01/17/15 85.0 0.75 0.87
WHR 150117P00087500 P 01/17/15 87.5 0.79 0.95
WHR 150117P00090000 P 01/17/15 90.0 0.91 1.05
WHR 150117P00092500 P 01/17/15 92.5 1.03 1.16
WHR 150117P00095000 P 01/17/15 95.0 1.16 1.31
WHR 150117P00097500 P 01/17/15 97.5 1.33 1.47
WHR 150117P00100000 P 01/17/15 100.0 1.52 1.66
WHR 150117P00105000 P 01/17/15 105.0 1.96 2.14
WHR 150117P00110000 P 01/17/15 110.0 2.60 2.75
WHR 150117P00115000 P 01/17/15 115.0 3.30 3.45
WHR 150117P00120000 P 01/17/15 120.0 4.15 4.35
WHR 150117P00125000 P 01/17/15 125.0 5.25 5.40
WHR 150117P00130000 P 01/17/15 130.0 6.55 6.75
WHR 150117P00135000 P 01/17/15 135.0 8.05 8.25
WHR 150117P00140000 P 01/17/15 140.0 9.85 10.05
WHR 150117P00145000 P 01/17/15 145.0 11.90 12.15
WHR 150117P00150000 P 01/17/15 150.0 14.20 14.45
WHR 150117P00155000 P 01/17/15 155.0 16.80 17.05
WHR 150117P00160000 P 01/17/15 160.0 19.65 20.00
WHR 150117P00165000 P 01/17/15 165.0 22.80 23.10
WHR 150117P00170000 P 01/17/15 170.0 26.10 26.45
WHR 150117P00175000 P 01/17/15 175.0 29.75 30.05
WHR 150117P00180000 P 01/17/15 180.0 33.45 33.85
WHR 150117P00185000 P 01/17/15 185.0 37.40 37.85
WHR 150117P00190000 P 01/17/15 190.0 40.70 42.70
WHR 150117P00195000 P 01/17/15 195.0 44.75 47.00
WHR 150117P00200000 P 01/17/15 200.0 49.20 51.35
WHR 150117P00210000 P 01/17/15 210.0 58.30 60.45
WHR 150117P00220000 P 01/17/15 220.0 67.20 70.10
WHR 160115C00070000 C 01/15/16 70.0 82.75 85.45
WHR 160115C00075000 C 01/15/16 75.0 77.80 80.70
WHR 160115C00080000 C 01/15/16 80.0 72.85 75.90
WHR 160115C00085000 C 01/15/16 85.0 68.30 71.25
WHR 160115C00090000 C 01/15/16 90.0 64.20 66.80
WHR 160115C00095000 C 01/15/16 95.0 59.65 62.40
WHR 160115C00100000 C 01/15/16 100.0 55.15 58.50
WHR 160115C00105000 C 01/15/16 105.0 51.20 54.60
WHR 160115C00110000 C 01/15/16 110.0 47.35 50.70
WHR 160115C00115000 C 01/15/16 115.0 43.65 46.65
WHR 160115C00120000 C 01/15/16 120.0 40.95 43.30
WHR 160115C00125000 C 01/15/16 125.0 37.20 40.00
WHR 160115C00130000 C 01/15/16 130.0 34.70 36.75
WHR 160115C00135000 C 01/15/16 135.0 32.30 33.15
WHR 160115C00140000 C 01/15/16 140.0 29.55 30.00
WHR 160115C00145000 C 01/15/16 145.0 27.00 28.05
WHR 160115C00150000 C 01/15/16 150.0 24.60 25.15
WHR 160115C00155000 C 01/15/16 155.0 22.35 23.25
WHR 160115C00160000 C 01/15/16 160.0 20.40 20.85
WHR 160115C00165000 C 01/15/16 165.0 18.50 18.95
WHR 160115C00170000 C 01/15/16 170.0 16.65 17.75
WHR 160115C00175000 C 01/15/16 175.0 15.15 15.90
WHR 160115C00180000 C 01/15/16 180.0 13.65 14.05
WHR 160115C00185000 C 01/15/16 185.0 12.35 13.20
WHR 160115C00190000 C 01/15/16 190.0 11.15 11.55
WHR 160115C00195000 C 01/15/16 195.0 10.05 10.45
WHR 160115C00200000 C 01/15/16 200.0 9.05 9.45
WHR 160115C00210000 C 01/15/16 210.0 7.35 7.70
WHR 160115C00220000 C 01/15/16 220.0 5.95 6.30
WHR 160115P00070000 P 01/15/16 70.0 1.55 2.06
WHR 160115P00075000 P 01/15/16 75.0 2.00 2.28
WHR 160115P00080000 P 01/15/16 80.0 2.53 2.84
WHR 160115P00085000 P 01/15/16 85.0 3.15 3.45
WHR 160115P00090000 P 01/15/16 90.0 3.90 4.20
WHR 160115P00095000 P 01/15/16 95.0 4.75 5.05
WHR 160115P00100000 P 01/15/16 100.0 5.75 6.10
WHR 160115P00105000 P 01/15/16 105.0 6.90 7.20
WHR 160115P00110000 P 01/15/16 110.0 8.15 8.50
WHR 160115P00115000 P 01/15/16 115.0 9.55 9.95
WHR 160115P00120000 P 01/15/16 120.0 11.15 11.60
WHR 160115P00125000 P 01/15/16 125.0 12.90 13.40
WHR 160115P00130000 P 01/15/16 130.0 14.80 15.35
WHR 160115P00135000 P 01/15/16 135.0 16.90 17.45
WHR 160115P00140000 P 01/15/16 140.0 19.10 19.75
WHR 160115P00145000 P 01/15/16 145.0 21.50 22.25
WHR 160115P00150000 P 01/15/16 150.0 24.15 24.85
WHR 160115P00155000 P 01/15/16 155.0 26.90 27.70
WHR 160115P00160000 P 01/15/16 160.0 29.80 30.80
WHR 160115P00165000 P 01/15/16 165.0 32.90 33.75
WHR 160115P00170000 P 01/15/16 170.0 36.10 36.80
WHR 160115P00175000 P 01/15/16 175.0 39.45 40.15
WHR 160115P00180000 P 01/15/16 180.0 42.95 43.70
WHR 160115P00185000 P 01/15/16 185.0 46.60 47.35
WHR 160115P00190000 P 01/15/16 190.0 50.35 51.40
WHR 160115P00195000 P 01/15/16 195.0 54.20 55.10
WHR 160115P00200000 P 01/15/16 200.0 58.20 59.10
WHR 160115P00210000 P 01/15/16 210.0 66.35 67.40
WHR 160115P00220000 P 01/15/16 220.0 74.15 76.20

OPRA data is delayed 15 minutes.