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 Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WLT 141031C00000500 C 10/31/14 0.5 1.64 1.94
WLT 141031C00001000 C 10/31/14 1.0 0.95 1.38
WLT 141031C00001500 C 10/31/14 1.5 0.65 0.89
WLT 141031C00002000 C 10/31/14 2.0 0.19 0.35
WLT 141031C00002500 C 10/31/14 2.5 0.02 0.05
WLT 141031C00003000 C 10/31/14 3.0 0.00 0.02
WLT 141031C00003500 C 10/31/14 3.5 0.00 0.02
WLT 141031C00004000 C 10/31/14 4.0 0.00 0.02
WLT 141031C00004500 C 10/31/14 4.5 0.00 0.05
WLT 141031C00005000 C 10/31/14 5.0 0.00 0.05
WLT 141031C00005500 C 10/31/14 5.5 0.00 0.04
WLT 141031C00006000 C 10/31/14 6.0 0.00 0.04
WLT 141031C00006500 C 10/31/14 6.5 0.00 0.04
WLT 141031C00007000 C 10/31/14 7.0 0.00 0.04
WLT 141031C00007500 C 10/31/14 7.5 0.00 0.04
WLT 141031C00008000 C 10/31/14 8.0 0.00 0.04
WLT 141031C00008500 C 10/31/14 8.5 0.00 0.04
WLT 141031C00009000 C 10/31/14 9.0 0.00 0.04
WLT 141031P00000500 P 10/31/14 0.5 0.00 0.05
WLT 141031P00001000 P 10/31/14 1.0 0.00 0.05
WLT 141031P00001500 P 10/31/14 1.5 0.00 0.05
WLT 141031P00002000 P 10/31/14 2.0 0.00 0.03
WLT 141031P00002500 P 10/31/14 2.5 0.19 0.41
WLT 141031P00003000 P 10/31/14 3.0 0.60 0.90
WLT 141031P00003500 P 10/31/14 3.5 0.88 1.54
WLT 141031P00004000 P 10/31/14 4.0 1.38 1.94
WLT 141031P00004500 P 10/31/14 4.5 1.88 2.44
WLT 141031P00005000 P 10/31/14 5.0 2.25 3.05
WLT 141031P00005500 P 10/31/14 5.5 2.75 3.55
WLT 141031P00006000 P 10/31/14 6.0 3.05 4.55
WLT 141031P00006500 P 10/31/14 6.5 3.55 5.05
WLT 141031P00007000 P 10/31/14 7.0 4.05 5.55
WLT 141031P00007500 P 10/31/14 7.5 4.55 5.60
WLT 141031P00008000 P 10/31/14 8.0 5.05 6.10
WLT 141031P00008500 P 10/31/14 8.5 5.55 6.60
WLT 141031P00009000 P 10/31/14 9.0 6.05 7.10
WLT 141107C00000500 C 11/07/14 0.5 1.26 1.94
WLT 141107C00001000 C 11/07/14 1.0 1.11 1.63
WLT 141107C00001500 C 11/07/14 1.5 0.37 1.02
WLT 141107C00002000 C 11/07/14 2.0 0.20 0.38
WLT 141107C00002500 C 11/07/14 2.5 0.05 0.09
WLT 141107C00003000 C 11/07/14 3.0 0.00 0.05
WLT 141107C00003500 C 11/07/14 3.5 0.00 0.03
WLT 141107C00004000 C 11/07/14 4.0 0.00 0.12
WLT 141107C00004500 C 11/07/14 4.5 0.00 0.14
WLT 141107C00005000 C 11/07/14 5.0 0.00 0.14
WLT 141107C00005500 C 11/07/14 5.5 0.00 0.14
WLT 141107P00000500 P 11/07/14 0.5 0.00 0.13
WLT 141107P00001000 P 11/07/14 1.0 0.00 0.13
WLT 141107P00001500 P 11/07/14 1.5 0.00 0.12
WLT 141107P00002000 P 11/07/14 2.0 0.04 0.08
WLT 141107P00002500 P 11/07/14 2.5 0.25 0.44
WLT 141107P00003000 P 11/07/14 3.0 0.44 0.89
WLT 141107P00003500 P 11/07/14 3.5 0.92 1.70
WLT 141107P00004000 P 11/07/14 4.0 1.42 2.18
WLT 141107P00004500 P 11/07/14 4.5 1.92 2.67
WLT 141107P00005000 P 11/07/14 5.0 2.25 3.20
WLT 141107P00005500 P 11/07/14 5.5 2.75 3.95
WLT 141114C00000500 C 11/14/14 0.5 1.10 1.97
WLT 141114C00001000 C 11/14/14 1.0 0.73 1.48
WLT 141114C00001500 C 11/14/14 1.5 0.44 0.92
WLT 141114C00002000 C 11/14/14 2.0 0.25 0.45
WLT 141114C00002500 C 11/14/14 2.5 0.10 0.14
WLT 141114C00003000 C 11/14/14 3.0 0.01 0.07
WLT 141114C00003500 C 11/14/14 3.5 0.00 0.20
WLT 141114C00004000 C 11/14/14 4.0 0.00 0.10
WLT 141114C00004500 C 11/14/14 4.5 0.00 0.17
WLT 141114C00005000 C 11/14/14 5.0 0.00 0.18
WLT 141114P00000500 P 11/14/14 0.5 0.00 0.12
WLT 141114P00001000 P 11/14/14 1.0 0.00 0.13
WLT 141114P00001500 P 11/14/14 1.5 0.00 0.13
WLT 141114P00002000 P 11/14/14 2.0 0.00 0.11
WLT 141114P00002500 P 11/14/14 2.5 0.33 0.47
WLT 141114P00003000 P 11/14/14 3.0 0.49 0.89
WLT 141114P00003500 P 11/14/14 3.5 0.96 1.67
WLT 141114P00004000 P 11/14/14 4.0 1.43 2.01
WLT 141114P00004500 P 11/14/14 4.5 1.92 2.70
WLT 141114P00005000 P 11/14/14 5.0 2.25 3.80
WLT 141122C00000500 C 11/22/14 0.5 1.45 1.94
WLT 141122C00001000 C 11/22/14 1.0 0.95 1.40
WLT 141122C00001500 C 11/22/14 1.5 0.45 0.92
WLT 141122C00002000 C 11/22/14 2.0 0.33 0.40
WLT 141122C00002500 C 11/22/14 2.5 0.10 0.16
WLT 141122C00003000 C 11/22/14 3.0 0.05 0.06
WLT 141122C00003500 C 11/22/14 3.5 0.00 0.04
WLT 141122C00004000 C 11/22/14 4.0 0.00 0.04
WLT 141122C00004500 C 11/22/14 4.5 0.00 0.04
WLT 141122C00005000 C 11/22/14 5.0 0.00 0.04
WLT 141122C00005500 C 11/22/14 5.5 0.00 0.05
WLT 141122C00006000 C 11/22/14 6.0 0.00 0.04
WLT 141122C00007000 C 11/22/14 7.0 0.00 0.04
WLT 141122C00008000 C 11/22/14 8.0 0.00 0.04
WLT 141122C00009000 C 11/22/14 9.0 0.00 0.04
WLT 141122C00011000 C 11/22/14 11.0 0.00 0.04
WLT 141122P00000500 P 11/22/14 0.5 0.00 0.03
WLT 141122P00001000 P 11/22/14 1.0 0.00 0.05
WLT 141122P00001500 P 11/22/14 1.5 0.03 0.06
WLT 141122P00002000 P 11/22/14 2.0 0.13 0.18
WLT 141122P00002500 P 11/22/14 2.5 0.38 0.46
WLT 141122P00003000 P 11/22/14 3.0 0.78 0.88
WLT 141122P00003500 P 11/22/14 3.5 1.19 1.45
WLT 141122P00004000 P 11/22/14 4.0 1.66 1.87
WLT 141122P00004500 P 11/22/14 4.5 2.17 2.60
WLT 141122P00005000 P 11/22/14 5.0 2.65 3.10
WLT 141122P00005500 P 11/22/14 5.5 3.15 5.00
WLT 141122P00006000 P 11/22/14 6.0 3.65 4.10
WLT 141122P00007000 P 11/22/14 7.0 4.65 5.10
WLT 141122P00008000 P 11/22/14 8.0 5.65 6.10
WLT 141122P00009000 P 11/22/14 9.0 6.65 8.75
WLT 141122P00011000 P 11/22/14 11.0 8.65 10.75
WLT 141128C00000500 C 11/28/14 0.5 1.10 1.93
WLT 141128C00001000 C 11/28/14 1.0 0.60 1.80
WLT 141128C00001500 C 11/28/14 1.5 0.67 0.95
WLT 141128C00002000 C 11/28/14 2.0 0.35 0.46
WLT 141128C00002500 C 11/28/14 2.5 0.13 0.20
WLT 141128C00003000 C 11/28/14 3.0 0.02 0.10
WLT 141128C00003500 C 11/28/14 3.5 0.00 0.06
WLT 141128C00004000 C 11/28/14 4.0 0.00 0.05
WLT 141128C00004500 C 11/28/14 4.5 0.00 0.04
WLT 141128P00000500 P 11/28/14 0.5 0.00 0.04
WLT 141128P00001000 P 11/28/14 1.0 0.00 0.06
WLT 141128P00001500 P 11/28/14 1.5 0.04 0.10
WLT 141128P00002000 P 11/28/14 2.0 0.15 0.22
WLT 141128P00002500 P 11/28/14 2.5 0.38 0.50
WLT 141128P00003000 P 11/28/14 3.0 0.77 0.90
WLT 141128P00003500 P 11/28/14 3.5 1.11 1.53
WLT 141128P00004000 P 11/28/14 4.0 1.54 2.05
WLT 141128P00004500 P 11/28/14 4.5 2.03 2.46
WLT 141205C00000500 C 12/05/14 0.5 1.21 1.96
WLT 141205C00001000 C 12/05/14 1.0 0.95 1.43
WLT 141205C00001500 C 12/05/14 1.5 0.60 0.95
WLT 141205C00002000 C 12/05/14 2.0 0.37 0.48
WLT 141205C00002500 C 12/05/14 2.5 0.16 0.23
WLT 141205C00003000 C 12/05/14 3.0 0.05 0.13
WLT 141205C00003500 C 12/05/14 3.5 0.01 0.08
WLT 141205C00004000 C 12/05/14 4.0 0.00 0.06
WLT 141205C00004500 C 12/05/14 4.5 0.00 0.05
WLT 141205P00000500 P 12/05/14 0.5 0.00 0.04
WLT 141205P00001000 P 12/05/14 1.0 0.00 0.06
WLT 141205P00001500 P 12/05/14 1.5 0.06 0.12
WLT 141205P00002000 P 12/05/14 2.0 0.17 0.26
WLT 141205P00002500 P 12/05/14 2.5 0.43 0.53
WLT 141205P00003000 P 12/05/14 3.0 0.80 0.92
WLT 141205P00003500 P 12/05/14 3.5 1.06 1.60
WLT 141205P00004000 P 12/05/14 4.0 1.49 2.00
WLT 141205P00004500 P 12/05/14 4.5 1.98 2.45
WLT 141212C00000500 C 12/12/14 0.5 1.03 2.54
WLT 141212C00001000 C 12/12/14 1.0 0.54 2.04
WLT 141212C00001500 C 12/12/14 1.5 0.78 0.96
WLT 141212C00002000 C 12/12/14 2.0 0.40 0.50
WLT 141212C00002500 C 12/12/14 2.5 0.21 0.26
WLT 141212C00003000 C 12/12/14 3.0 0.10 0.15
WLT 141212C00003500 C 12/12/14 3.5 0.04 0.09
WLT 141212C00004000 C 12/12/14 4.0 0.01 0.07
WLT 141212C00004500 C 12/12/14 4.5 0.00 0.05
WLT 141212P00000500 P 12/12/14 0.5 0.00 0.04
WLT 141212P00001000 P 12/12/14 1.0 0.01 0.07
WLT 141212P00001500 P 12/12/14 1.5 0.07 0.13
WLT 141212P00002000 P 12/12/14 2.0 0.20 0.30
WLT 141212P00002500 P 12/12/14 2.5 0.50 0.60
WLT 141212P00003000 P 12/12/14 3.0 0.84 1.00
WLT 141212P00003500 P 12/12/14 3.5 1.04 1.65
WLT 141212P00004000 P 12/12/14 4.0 1.51 2.20
WLT 141212P00004500 P 12/12/14 4.5 2.00 2.75
WLT 141220C00001000 C 12/20/14 1.0 1.08 1.41
WLT 141220C00002000 C 12/20/14 2.0 0.45 0.50
WLT 141220C00003000 C 12/20/14 3.0 0.14 0.18
WLT 141220C00004000 C 12/20/14 4.0 0.06 0.10
WLT 141220C00005000 C 12/20/14 5.0 0.00 0.06
WLT 141220C00006000 C 12/20/14 6.0 0.00 0.05
WLT 141220C00007000 C 12/20/14 7.0 0.00 0.05
WLT 141220C00008000 C 12/20/14 8.0 0.00 0.05
WLT 141220C00009000 C 12/20/14 9.0 0.01 0.05
WLT 141220C00010000 C 12/20/14 10.0 0.00 0.05
WLT 141220C00011000 C 12/20/14 11.0 0.00 0.05
WLT 141220C00012000 C 12/20/14 12.0 0.00 0.04
WLT 141220C00013000 C 12/20/14 13.0 0.00 0.04
WLT 141220C00014000 C 12/20/14 14.0 0.00 0.04
WLT 141220C00015000 C 12/20/14 15.0 0.00 0.04
WLT 141220P00001000 P 12/20/14 1.0 0.02 0.08
WLT 141220P00002000 P 12/20/14 2.0 0.28 0.32
WLT 141220P00003000 P 12/20/14 3.0 0.91 1.02
WLT 141220P00004000 P 12/20/14 4.0 1.78 1.98
WLT 141220P00005000 P 12/20/14 5.0 2.75 2.98
WLT 141220P00006000 P 12/20/14 6.0 3.70 3.95
WLT 141220P00007000 P 12/20/14 7.0 4.70 5.05
WLT 141220P00008000 P 12/20/14 8.0 5.70 6.05
WLT 141220P00009000 P 12/20/14 9.0 6.70 7.05
WLT 141220P00010000 P 12/20/14 10.0 7.70 8.05
WLT 141220P00011000 P 12/20/14 11.0 8.70 9.05
WLT 141220P00012000 P 12/20/14 12.0 9.65 10.05
WLT 141220P00013000 P 12/20/14 13.0 10.65 11.05
WLT 141220P00014000 P 12/20/14 14.0 11.65 12.05
WLT 141220P00015000 P 12/20/14 15.0 12.65 13.05
WLT 150117C00001000 C 01/17/15 1.0 1.06 1.36
WLT 150117C00002500 C 01/17/15 2.5 0.30 0.34
WLT 150117C00004000 C 01/17/15 4.0 0.08 0.13
WLT 150117C00005000 C 01/17/15 5.0 0.04 0.07
WLT 150117C00006000 C 01/17/15 6.0 0.02 0.07
WLT 150117C00007500 C 01/17/15 7.5 0.01 0.06
WLT 150117C00009000 C 01/17/15 9.0 0.01 0.06
WLT 150117C00010000 C 01/17/15 10.0 0.00 0.06
WLT 150117C00011000 C 01/17/15 11.0 0.00 0.06
WLT 150117C00012500 C 01/17/15 12.5 0.00 0.06
WLT 150117C00014000 C 01/17/15 14.0 0.00 0.06
WLT 150117C00015000 C 01/17/15 15.0 0.00 0.06
WLT 150117C00017500 C 01/17/15 17.5 0.00 0.06
WLT 150117C00020000 C 01/17/15 20.0 0.00 0.05
WLT 150117C00022500 C 01/17/15 22.5 0.00 0.05
WLT 150117C00025000 C 01/17/15 25.0 0.00 0.05
WLT 150117C00027500 C 01/17/15 27.5 0.00 0.04
WLT 150117C00030000 C 01/17/15 30.0 0.00 0.04
WLT 150117C00032500 C 01/17/15 32.5 0.00 0.04
WLT 150117C00035000 C 01/17/15 35.0 0.00 0.04
WLT 150117C00037500 C 01/17/15 37.5 0.00 0.04
WLT 150117C00040000 C 01/17/15 40.0 0.00 0.04
WLT 150117C00042500 C 01/17/15 42.5 0.00 0.04
WLT 150117C00045000 C 01/17/15 45.0 0.00 0.04
WLT 150117C00047500 C 01/17/15 47.5 0.00 0.04
WLT 150117C00050000 C 01/17/15 50.0 0.00 0.04
WLT 150117C00055000 C 01/17/15 55.0 0.00 0.04
WLT 150117P00001000 P 01/17/15 1.0 0.04 0.10
WLT 150117P00002500 P 01/17/15 2.5 0.67 0.73
WLT 150117P00004000 P 01/17/15 4.0 1.86 2.00
WLT 150117P00005000 P 01/17/15 5.0 2.65 3.05
WLT 150117P00006000 P 01/17/15 6.0 3.60 4.10
WLT 150117P00007500 P 01/17/15 7.5 5.20 5.45
WLT 150117P00009000 P 01/17/15 9.0 6.55 7.10
WLT 150117P00010000 P 01/17/15 10.0 7.55 8.10
WLT 150117P00011000 P 01/17/15 11.0 8.55 9.10
WLT 150117P00012500 P 01/17/15 12.5 10.05 10.60
WLT 150117P00014000 P 01/17/15 14.0 11.55 12.10
WLT 150117P00015000 P 01/17/15 15.0 12.55 13.10
WLT 150117P00017500 P 01/17/15 17.5 15.05 16.00
WLT 150117P00020000 P 01/17/15 20.0 17.50 18.60
WLT 150117P00022500 P 01/17/15 22.5 20.00 21.20
WLT 150117P00025000 P 01/17/15 25.0 22.55 23.45
WLT 150117P00027500 P 01/17/15 27.5 25.05 25.95
WLT 150117P00030000 P 01/17/15 30.0 27.70 27.95
WLT 150117P00032500 P 01/17/15 32.5 30.05 31.10
WLT 150117P00035000 P 01/17/15 35.0 32.45 33.65
WLT 150117P00037500 P 01/17/15 37.5 35.05 36.05
WLT 150117P00040000 P 01/17/15 40.0 37.55 38.45
WLT 150117P00042500 P 01/17/15 42.5 40.05 41.05
WLT 150117P00045000 P 01/17/15 45.0 42.00 43.85
WLT 150117P00047500 P 01/17/15 47.5 45.00 46.10
WLT 150117P00050000 P 01/17/15 50.0 47.50 48.60
WLT 150117P00055000 P 01/17/15 55.0 52.00 53.85
WLT 150320C00001000 C 03/20/15 1.0 1.03 1.45
WLT 150320C00002000 C 03/20/15 2.0 0.62 0.71
WLT 150320C00003000 C 03/20/15 3.0 0.30 0.38
WLT 150320C00004000 C 03/20/15 4.0 0.15 0.23
WLT 150320C00005000 C 03/20/15 5.0 0.08 0.14
WLT 150320C00006000 C 03/20/15 6.0 0.05 0.13
WLT 150320C00007000 C 03/20/15 7.0 0.02 0.10
WLT 150320C00008000 C 03/20/15 8.0 0.01 0.09
WLT 150320C00009000 C 03/20/15 9.0 0.01 0.09
WLT 150320C00010000 C 03/20/15 10.0 0.00 0.08
WLT 150320C00011000 C 03/20/15 11.0 0.01 0.08
WLT 150320P00001000 P 03/20/15 1.0 0.11 0.17
WLT 150320P00002000 P 03/20/15 2.0 0.52 0.61
WLT 150320P00003000 P 03/20/15 3.0 1.20 1.32
WLT 150320P00004000 P 03/20/15 4.0 2.05 2.18
WLT 150320P00005000 P 03/20/15 5.0 2.96 3.10
WLT 150320P00006000 P 03/20/15 6.0 3.80 4.15
WLT 150320P00007000 P 03/20/15 7.0 4.70 5.25
WLT 150320P00008000 P 03/20/15 8.0 5.60 6.25
WLT 150320P00009000 P 03/20/15 9.0 6.60 7.25
WLT 150320P00010000 P 03/20/15 10.0 7.60 8.20
WLT 150320P00011000 P 03/20/15 11.0 8.60 9.20
WLT 150619C00001000 C 06/19/15 1.0 1.20 1.46
WLT 150619C00002000 C 06/19/15 2.0 0.70 0.83
WLT 150619C00003000 C 06/19/15 3.0 0.41 0.53
WLT 150619C00004000 C 06/19/15 4.0 0.27 0.37
WLT 150619C00005000 C 06/19/15 5.0 0.17 0.28
WLT 150619C00006000 C 06/19/15 6.0 0.13 0.22
WLT 150619P00001000 P 06/19/15 1.0 0.21 0.27
WLT 150619P00002000 P 06/19/15 2.0 0.72 0.79
WLT 150619P00003000 P 06/19/15 3.0 1.44 1.53
WLT 150619P00004000 P 06/19/15 4.0 2.27 2.37
WLT 150619P00005000 P 06/19/15 5.0 3.15 3.30
WLT 150619P00006000 P 06/19/15 6.0 4.10 4.25
WLT 160115C00001000 C 01/15/16 1.0 1.30 1.46
WLT 160115C00002000 C 01/15/16 2.0 0.90 1.01
WLT 160115C00003000 C 01/15/16 3.0 0.69 0.75
WLT 160115C00004000 C 01/15/16 4.0 0.50 0.58
WLT 160115C00005000 C 01/15/16 5.0 0.37 0.47
WLT 160115C00008000 C 01/15/16 8.0 0.19 0.28
WLT 160115C00010000 C 01/15/16 10.0 0.13 0.22
WLT 160115C00013000 C 01/15/16 13.0 0.08 0.17
WLT 160115C00015000 C 01/15/16 15.0 0.07 0.15
WLT 160115C00017000 C 01/15/16 17.0 0.06 0.13
WLT 160115C00020000 C 01/15/16 20.0 0.04 0.07
WLT 160115C00022000 C 01/15/16 22.0 0.02 0.10
WLT 160115C00025000 C 01/15/16 25.0 0.01 0.08
WLT 160115C00027000 C 01/15/16 27.0 0.03 0.09
WLT 160115C00030000 C 01/15/16 30.0 0.02 0.09
WLT 160115C00032000 C 01/15/16 32.0 0.00 0.08
WLT 160115C00035000 C 01/15/16 35.0 0.00 0.08
WLT 160115P00001000 P 01/15/16 1.0 0.45 0.48
WLT 160115P00002000 P 01/15/16 2.0 1.04 1.15
WLT 160115P00003000 P 01/15/16 3.0 1.79 1.90
WLT 160115P00004000 P 01/15/16 4.0 2.63 2.73
WLT 160115P00005000 P 01/15/16 5.0 3.50 3.70
WLT 160115P00008000 P 01/15/16 8.0 6.30 6.50
WLT 160115P00010000 P 01/15/16 10.0 8.25 8.40
WLT 160115P00013000 P 01/15/16 13.0 11.20 11.35
WLT 160115P00015000 P 01/15/16 15.0 13.15 13.30
WLT 160115P00017000 P 01/15/16 17.0 15.10 15.25
WLT 160115P00020000 P 01/15/16 20.0 18.10 18.25
WLT 160115P00022000 P 01/15/16 22.0 20.05 20.25
WLT 160115P00025000 P 01/15/16 25.0 23.05 23.20
WLT 160115P00027000 P 01/15/16 27.0 25.00 25.25
WLT 160115P00030000 P 01/15/16 30.0 28.00 28.15
WLT 160115P00032000 P 01/15/16 32.0 30.00 30.15
WLT 160115P00035000 P 01/15/16 35.0 32.95 33.15

OPRA data is delayed 15 minutes.