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 Not Available ()Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WIN 171020C00001000 C 10/20/17 1.0 0.91 1.05
WIN 171020C00002000 C 10/20/17 2.0 0.05 0.14
WIN 171020C00003000 C 10/20/17 3.0 0.00 0.02
WIN 171020C00004000 C 10/20/17 4.0 0.00 0.02
WIN 171020C00005000 C 10/20/17 5.0 0.00 0.01
WIN 171020C00006000 C 10/20/17 6.0 0.00 0.02
WIN 171020P00001000 P 10/20/17 1.0 0.00 0.02
WIN 171020P00002000 P 10/20/17 2.0 0.14 0.19
WIN 171020P00003000 P 10/20/17 3.0 1.05 1.11
WIN 171020P00004000 P 10/20/17 4.0 2.04 2.13
WIN 171020P00005000 P 10/20/17 5.0 2.23 3.60
WIN 171020P00006000 P 10/20/17 6.0 4.00 4.15
WIN 171117C00001000 C 11/17/17 1.0 0.86 1.04
WIN 171117C00002000 C 11/17/17 2.0 0.14 0.21
WIN 171117C00003000 C 11/17/17 3.0 0.00 0.03
WIN 171117C00004000 C 11/17/17 4.0 0.00 0.02
WIN 171117C00005000 C 11/17/17 5.0 0.00 0.03
WIN 171117C00006000 C 11/17/17 6.0 0.01 0.03
WIN 171117C00007000 C 11/17/17 7.0 0.00 0.02
WIN 171117C00008000 C 11/17/17 8.0 0.00 0.03
WIN 171117C00009000 C 11/17/17 9.0 0.00 0.02
WIN 171117C00010000 C 11/17/17 10.0 0.00 0.02
WIN 171117C00011000 C 11/17/17 11.0 0.00 0.02
WIN 171117C00012000 C 11/17/17 12.0 0.00 0.02
WIN 171117P00001000 P 11/17/17 1.0 0.01 0.04
WIN 171117P00002000 P 11/17/17 2.0 0.20 0.24
WIN 171117P00003000 P 11/17/17 3.0 0.91 1.14
WIN 171117P00004000 P 11/17/17 4.0 1.98 2.16
WIN 171117P00005000 P 11/17/17 5.0 2.92 3.15
WIN 171117P00006000 P 11/17/17 6.0 3.80 4.20
WIN 171117P00007000 P 11/17/17 7.0 4.80 5.20
WIN 171117P00008000 P 11/17/17 8.0 5.70 6.20
WIN 171117P00009000 P 11/17/17 9.0 6.35 7.75
WIN 171117P00010000 P 11/17/17 10.0 7.45 8.70
WIN 171117P00011000 P 11/17/17 11.0 8.40 10.25
WIN 171117P00012000 P 11/17/17 12.0 9.45 10.40
WIN 180119C00001000 C 01/19/18 1.0 0.00 1.31
WIN 180119C00002000 C 01/19/18 2.0 0.16 0.26
WIN 180119C00003000 C 01/19/18 3.0 0.03 0.06
WIN 180119C00004000 C 01/19/18 4.0 0.01 0.04
WIN 180119C00005000 C 01/19/18 5.0 0.00 0.03
WIN 180119C00006000 C 01/19/18 6.0 0.00 0.03
WIN 180119C00007000 C 01/19/18 7.0 0.00 0.02
WIN 180119C00008000 C 01/19/18 8.0 0.00 0.03
WIN 180119C00009000 C 01/19/18 9.0 0.00 0.09
WIN 180119C00010000 C 01/19/18 10.0 0.00 0.01
WIN 180119C00012000 C 01/19/18 12.0 0.00 0.02
WIN 180119C00015000 C 01/19/18 15.0 0.00 0.02
WIN 180119P00001000 P 01/19/18 1.0 0.03 0.07
WIN 180119P00002000 P 01/19/18 2.0 0.29 0.37
WIN 180119P00003000 P 01/19/18 3.0 1.05 1.16
WIN 180119P00004000 P 01/19/18 4.0 2.02 2.17
WIN 180119P00005000 P 01/19/18 5.0 2.94 3.20
WIN 180119P00006000 P 01/19/18 6.0 4.00 4.15
WIN 180119P00007000 P 01/19/18 7.0 4.90 5.30
WIN 180119P00008000 P 01/19/18 8.0 5.75 6.40
WIN 180119P00009000 P 01/19/18 9.0 6.75 7.20
WIN 180119P00010000 P 01/19/18 10.0 7.20 9.15
WIN 180119P00012000 P 01/19/18 12.0 9.40 10.70
WIN 180119P00015000 P 01/19/18 15.0 12.45 13.65
WIN 180216C00001000 C 02/16/18 1.0 0.89 1.08
WIN 180216C00002000 C 02/16/18 2.0 0.24 0.28
WIN 180216C00003000 C 02/16/18 3.0 0.03 0.07
WIN 180216C00004000 C 02/16/18 4.0 0.00 0.04
WIN 180216C00005000 C 02/16/18 5.0 0.01 0.04
WIN 180216C00006000 C 02/16/18 6.0 0.00 0.03
WIN 180216C00007000 C 02/16/18 7.0 0.00 0.03
WIN 180216C00008000 C 02/16/18 8.0 0.00 0.04
WIN 180216C00009000 C 02/16/18 9.0 0.00 0.02
WIN 180216P00001000 P 02/16/18 1.0 0.06 0.08
WIN 180216P00002000 P 02/16/18 2.0 0.32 0.38
WIN 180216P00003000 P 02/16/18 3.0 1.07 1.21
WIN 180216P00004000 P 02/16/18 4.0 1.97 2.17
WIN 180216P00005000 P 02/16/18 5.0 2.94 3.15
WIN 180216P00006000 P 02/16/18 6.0 3.70 4.15
WIN 180216P00007000 P 02/16/18 7.0 4.65 5.25
WIN 180216P00008000 P 02/16/18 8.0 5.70 6.15
WIN 180216P00009000 P 02/16/18 9.0 6.65 7.15
WIN 180518C00001000 C 05/18/18 1.0 0.91 1.29
WIN 180518C00002000 C 05/18/18 2.0 0.23 0.54
WIN 180518C00003000 C 05/18/18 3.0 0.06 0.15
WIN 180518C00004000 C 05/18/18 4.0 0.00 0.09
WIN 180518P00001000 P 05/18/18 1.0 0.00 0.17
WIN 180518P00002000 P 05/18/18 2.0 0.17 0.59
WIN 180518P00003000 P 05/18/18 3.0 1.04 1.62
WIN 180518P00004000 P 05/18/18 4.0 0.87 3.55

OPRA data is delayed 15 minutes.