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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WM 171117C00060000 C 11/17/17 60.0 17.70 18.20
WM 171117C00065000 C 11/17/17 65.0 12.70 13.00
WM 171117C00070000 C 11/17/17 70.0 7.80 8.10
WM 171117C00072500 C 11/17/17 72.5 5.30 5.60
WM 171117C00075000 C 11/17/17 75.0 3.00 3.30
WM 171117C00077500 C 11/17/17 77.5 1.25 1.45
WM 171117C00080000 C 11/17/17 80.0 0.30 0.35
WM 171117C00082500 C 11/17/17 82.5 0.00 0.15
WM 171117C00085000 C 11/17/17 85.0 0.00 0.10
WM 171117C00087500 C 11/17/17 87.5 0.00 0.05
WM 171117C00090000 C 11/17/17 90.0 0.00 0.05
WM 171117C00095000 C 11/17/17 95.0 0.00 0.05
WM 171117C00100000 C 11/17/17 100.0 0.00 0.05
WM 171117C00105000 C 11/17/17 105.0 0.00 0.05
WM 171117C00110000 C 11/17/17 110.0 0.00 0.05
WM 171117C00115000 C 11/17/17 115.0 0.00 0.05
WM 171117P00060000 P 11/17/17 60.0 0.00 0.05
WM 171117P00065000 P 11/17/17 65.0 0.00 0.05
WM 171117P00070000 P 11/17/17 70.0 0.00 0.20
WM 171117P00072500 P 11/17/17 72.5 0.10 0.20
WM 171117P00075000 P 11/17/17 75.0 0.30 0.40
WM 171117P00077500 P 11/17/17 77.5 0.95 1.10
WM 171117P00080000 P 11/17/17 80.0 2.40 2.65
WM 171117P00082500 P 11/17/17 82.5 4.60 4.90
WM 171117P00085000 P 11/17/17 85.0 7.10 7.60
WM 171117P00087500 P 11/17/17 87.5 9.50 10.00
WM 171117P00090000 P 11/17/17 90.0 12.10 12.50
WM 171117P00095000 P 11/17/17 95.0 17.10 17.60
WM 171117P00100000 P 11/17/17 100.0 22.10 22.70
WM 171117P00105000 P 11/17/17 105.0 27.10 27.60
WM 171117P00110000 P 11/17/17 110.0 32.10 32.50
WM 171117P00115000 P 11/17/17 115.0 37.10 37.70
WM 180119C00025000 C 01/19/18 25.0 52.70 53.00
WM 180119C00030000 C 01/19/18 30.0 46.40 48.40
WM 180119C00032500 C 01/19/18 32.5 43.10 47.60
WM 180119C00035000 C 01/19/18 35.0 42.30 43.60
WM 180119C00037500 C 01/19/18 37.5 38.00 42.40
WM 180119C00040000 C 01/19/18 40.0 36.70 39.50
WM 180119C00042500 C 01/19/18 42.5 34.80 35.80
WM 180119C00045000 C 01/19/18 45.0 32.30 33.00
WM 180119C00047500 C 01/19/18 47.5 29.90 30.80
WM 180119C00050000 C 01/19/18 50.0 27.50 28.30
WM 180119C00052500 C 01/19/18 52.5 24.90 25.80
WM 180119C00055000 C 01/19/18 55.0 22.40 23.00
WM 180119C00057500 C 01/19/18 57.5 20.20 20.50
WM 180119C00060000 C 01/19/18 60.0 17.70 18.00
WM 180119C00062500 C 01/19/18 62.5 15.30 15.80
WM 180119C00065000 C 01/19/18 65.0 12.80 13.10
WM 180119C00067500 C 01/19/18 67.5 10.00 10.90
WM 180119C00070000 C 01/19/18 70.0 7.60 8.20
WM 180119C00072500 C 01/19/18 72.5 5.60 5.90
WM 180119C00075000 C 01/19/18 75.0 3.50 3.80
WM 180119C00077500 C 01/19/18 77.5 1.90 2.05
WM 180119C00080000 C 01/19/18 80.0 0.80 0.90
WM 180119C00082500 C 01/19/18 82.5 0.25 0.35
WM 180119C00085000 C 01/19/18 85.0 0.05 0.15
WM 180119C00087500 C 01/19/18 87.5 0.00 0.10
WM 180119C00090000 C 01/19/18 90.0 0.00 0.05
WM 180119C00095000 C 01/19/18 95.0 0.00 0.05
WM 180119C00100000 C 01/19/18 100.0 0.00 0.05
WM 180119P00025000 P 01/19/18 25.0 0.00 0.05
WM 180119P00030000 P 01/19/18 30.0 0.00 0.05
WM 180119P00032500 P 01/19/18 32.5 0.00 0.05
WM 180119P00035000 P 01/19/18 35.0 0.00 0.05
WM 180119P00037500 P 01/19/18 37.5 0.00 0.05
WM 180119P00040000 P 01/19/18 40.0 0.00 0.05
WM 180119P00042500 P 01/19/18 42.5 0.00 0.05
WM 180119P00045000 P 01/19/18 45.0 0.00 0.05
WM 180119P00047500 P 01/19/18 47.5 0.00 0.05
WM 180119P00050000 P 01/19/18 50.0 0.00 0.05
WM 180119P00052500 P 01/19/18 52.5 0.00 0.05
WM 180119P00055000 P 01/19/18 55.0 0.00 0.05
WM 180119P00057500 P 01/19/18 57.5 0.00 0.10
WM 180119P00060000 P 01/19/18 60.0 0.00 0.10
WM 180119P00062500 P 01/19/18 62.5 0.00 0.15
WM 180119P00065000 P 01/19/18 65.0 0.05 0.20
WM 180119P00067500 P 01/19/18 67.5 0.10 0.25
WM 180119P00070000 P 01/19/18 70.0 0.25 0.35
WM 180119P00072500 P 01/19/18 72.5 0.45 0.60
WM 180119P00075000 P 01/19/18 75.0 0.95 1.00
WM 180119P00077500 P 01/19/18 77.5 1.80 1.95
WM 180119P00080000 P 01/19/18 80.0 3.20 3.40
WM 180119P00082500 P 01/19/18 82.5 5.10 5.40
WM 180119P00085000 P 01/19/18 85.0 7.10 8.00
WM 180119P00087500 P 01/19/18 87.5 9.90 10.20
WM 180119P00090000 P 01/19/18 90.0 12.10 12.60
WM 180119P00095000 P 01/19/18 95.0 17.10 18.20
WM 180119P00100000 P 01/19/18 100.0 22.40 22.70
WM 180420C00060000 C 04/20/18 60.0 17.20 18.60
WM 180420C00065000 C 04/20/18 65.0 12.30 14.10
WM 180420C00067500 C 04/20/18 67.5 10.00 11.50
WM 180420C00070000 C 04/20/18 70.0 8.20 8.60
WM 180420C00072500 C 04/20/18 72.5 6.10 6.40
WM 180420C00075000 C 04/20/18 75.0 4.30 4.60
WM 180420C00077500 C 04/20/18 77.5 2.75 2.95
WM 180420C00080000 C 04/20/18 80.0 1.60 1.80
WM 180420C00082500 C 04/20/18 82.5 0.85 0.95
WM 180420C00085000 C 04/20/18 85.0 0.35 0.50
WM 180420C00087500 C 04/20/18 87.5 0.15 0.25
WM 180420C00090000 C 04/20/18 90.0 0.05 0.15
WM 180420C00095000 C 04/20/18 95.0 0.00 0.10
WM 180420C00100000 C 04/20/18 100.0 0.00 0.05
WM 180420C00105000 C 04/20/18 105.0 0.00 0.05
WM 180420C00110000 C 04/20/18 110.0 0.00 0.05
WM 180420P00060000 P 04/20/18 60.0 0.15 0.25
WM 180420P00065000 P 04/20/18 65.0 0.35 0.45
WM 180420P00067500 P 04/20/18 67.5 0.50 0.75
WM 180420P00070000 P 04/20/18 70.0 0.75 0.90
WM 180420P00072500 P 04/20/18 72.5 1.20 1.35
WM 180420P00075000 P 04/20/18 75.0 1.85 2.05
WM 180420P00077500 P 04/20/18 77.5 2.80 2.95
WM 180420P00080000 P 04/20/18 80.0 4.10 4.40
WM 180420P00082500 P 04/20/18 82.5 5.80 6.10
WM 180420P00085000 P 04/20/18 85.0 7.80 8.20
WM 180420P00087500 P 04/20/18 87.5 9.50 10.90
WM 180420P00090000 P 04/20/18 90.0 11.70 13.50
WM 180420P00095000 P 04/20/18 95.0 15.60 18.60
WM 180420P00100000 P 04/20/18 100.0 20.30 24.80
WM 180420P00105000 P 04/20/18 105.0 25.20 29.70
WM 180420P00110000 P 04/20/18 110.0 31.50 34.00
WM 190118C00032500 C 01/18/19 32.5 42.90 47.50
WM 190118C00035000 C 01/18/19 35.0 40.40 45.00
WM 190118C00037500 C 01/18/19 37.5 38.00 42.80
WM 190118C00040000 C 01/18/19 40.0 36.70 38.90
WM 190118C00042500 C 01/18/19 42.5 33.00 37.70
WM 190118C00045000 C 01/18/19 45.0 30.50 33.60
WM 190118C00047500 C 01/18/19 47.5 28.00 32.80
WM 190118C00050000 C 01/18/19 50.0 27.40 28.40
WM 190118C00055000 C 01/18/19 55.0 21.80 24.20
WM 190118C00057500 C 01/18/19 57.5 18.30 23.00
WM 190118C00060000 C 01/18/19 60.0 17.80 18.60
WM 190118C00062500 C 01/18/19 62.5 15.60 16.60
WM 190118C00065000 C 01/18/19 65.0 13.50 13.80
WM 190118C00067500 C 01/18/19 67.5 11.30 11.90
WM 190118C00070000 C 01/18/19 70.0 9.40 9.80
WM 190118C00072500 C 01/18/19 72.5 7.60 8.00
WM 190118C00075000 C 01/18/19 75.0 5.90 6.40
WM 190118C00077500 C 01/18/19 77.5 4.60 4.90
WM 190118C00080000 C 01/18/19 80.0 3.40 3.70
WM 190118C00082500 C 01/18/19 82.5 2.45 2.65
WM 190118C00085000 C 01/18/19 85.0 1.70 1.90
WM 190118C00087500 C 01/18/19 87.5 1.10 1.30
WM 190118C00090000 C 01/18/19 90.0 0.70 0.90
WM 190118C00095000 C 01/18/19 95.0 0.35 0.45
WM 190118P00032500 P 01/18/19 32.5 0.00 0.20
WM 190118P00035000 P 01/18/19 35.0 0.05 0.20
WM 190118P00037500 P 01/18/19 37.5 0.10 0.20
WM 190118P00040000 P 01/18/19 40.0 0.10 0.25
WM 190118P00042500 P 01/18/19 42.5 0.15 0.30
WM 190118P00045000 P 01/18/19 45.0 0.20 0.35
WM 190118P00047500 P 01/18/19 47.5 0.25 0.40
WM 190118P00050000 P 01/18/19 50.0 0.30 0.45
WM 190118P00055000 P 01/18/19 55.0 0.50 0.65
WM 190118P00057500 P 01/18/19 57.5 0.65 0.80
WM 190118P00060000 P 01/18/19 60.0 0.85 1.05
WM 190118P00062500 P 01/18/19 62.5 1.05 1.20
WM 190118P00065000 P 01/18/19 65.0 1.35 1.55
WM 190118P00067500 P 01/18/19 67.5 1.75 1.95
WM 190118P00070000 P 01/18/19 70.0 2.30 2.55
WM 190118P00072500 P 01/18/19 72.5 2.85 3.20
WM 190118P00075000 P 01/18/19 75.0 3.80 4.00
WM 190118P00077500 P 01/18/19 77.5 4.80 5.10
WM 190118P00080000 P 01/18/19 80.0 6.10 6.40
WM 190118P00082500 P 01/18/19 82.5 7.60 7.90
WM 190118P00085000 P 01/18/19 85.0 9.30 9.60
WM 190118P00087500 P 01/18/19 87.5 11.20 11.50
WM 190118P00090000 P 01/18/19 90.0 13.20 13.80
WM 190118P00095000 P 01/18/19 95.0 16.70 18.90
WM 200117C00040000 C 01/17/20 40.0 35.80 40.20
WM 200117C00042500 C 01/17/20 42.5 33.00 37.80
WM 200117C00045000 C 01/17/20 45.0 30.60 35.10
WM 200117C00047500 C 01/17/20 47.5 28.00 32.80
WM 200117C00050000 C 01/17/20 50.0 25.50 30.30
WM 200117C00055000 C 01/17/20 55.0 20.70 25.50
WM 200117C00060000 C 01/17/20 60.0 18.30 19.00
WM 200117C00065000 C 01/17/20 65.0 14.20 14.60
WM 200117C00067500 C 01/17/20 67.5 12.30 13.00
WM 200117C00070000 C 01/17/20 70.0 10.70 11.30
WM 200117C00072500 C 01/17/20 72.5 8.90 9.60
WM 200117C00075000 C 01/17/20 75.0 7.40 8.20
WM 200117C00077500 C 01/17/20 77.5 6.10 7.10
WM 200117C00080000 C 01/17/20 80.0 4.90 5.80
WM 200117C00082500 C 01/17/20 82.5 3.90 4.60
WM 200117C00085000 C 01/17/20 85.0 3.10 3.60
WM 200117C00087500 C 01/17/20 87.5 2.40 3.00
WM 200117C00090000 C 01/17/20 90.0 1.85 2.30
WM 200117C00095000 C 01/17/20 95.0 1.00 1.40
WM 200117C00100000 C 01/17/20 100.0 0.50 1.00
WM 200117C00105000 C 01/17/20 105.0 0.15 0.60
WM 200117P00040000 P 01/17/20 40.0 0.35 0.55
WM 200117P00042500 P 01/17/20 42.5 0.25 1.15
WM 200117P00045000 P 01/17/20 45.0 0.50 0.75
WM 200117P00047500 P 01/17/20 47.5 0.45 1.35
WM 200117P00050000 P 01/17/20 50.0 0.65 1.30
WM 200117P00055000 P 01/17/20 55.0 1.05 1.65
WM 200117P00060000 P 01/17/20 60.0 1.65 2.05
WM 200117P00065000 P 01/17/20 65.0 2.45 3.00
WM 200117P00067500 P 01/17/20 67.5 3.10 3.60
WM 200117P00070000 P 01/17/20 70.0 3.70 4.20
WM 200117P00072500 P 01/17/20 72.5 4.30 5.20
WM 200117P00075000 P 01/17/20 75.0 5.40 6.00
WM 200117P00077500 P 01/17/20 77.5 6.20 7.30
WM 200117P00080000 P 01/17/20 80.0 7.80 8.50
WM 200117P00082500 P 01/17/20 82.5 9.20 9.90
WM 200117P00085000 P 01/17/20 85.0 10.30 11.60
WM 200117P00087500 P 01/17/20 87.5 12.20 13.10
WM 200117P00090000 P 01/17/20 90.0 14.20 15.30
WM 200117P00095000 P 01/17/20 95.0 17.70 19.10
WM 200117P00100000 P 01/17/20 100.0 20.50 25.40
WM 200117P00105000 P 01/17/20 105.0 25.20 29.90

OPRA data is delayed 15 minutes.