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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WPX 160819C00000500 C 08/19/16 0.5 8.70 9.70
WPX 160819C00001000 C 08/19/16 1.0 7.00 9.20
WPX 160819C00001500 C 08/19/16 1.5 7.70 8.80
WPX 160819C00002000 C 08/19/16 2.0 7.20 8.30
WPX 160819C00002500 C 08/19/16 2.5 6.70 7.70
WPX 160819C00003000 C 08/19/16 3.0 6.20 7.50
WPX 160819C00003500 C 08/19/16 3.5 5.70 6.80
WPX 160819C00004000 C 08/19/16 4.0 5.20 6.40
WPX 160819C00004500 C 08/19/16 4.5 5.40 5.70
WPX 160819C00005000 C 08/19/16 5.0 4.20 5.20
WPX 160819C00005500 C 08/19/16 5.5 3.80 4.70
WPX 160819C00007500 C 08/19/16 7.5 2.35 2.75
WPX 160819C00009000 C 08/19/16 9.0 1.10 1.35
WPX 160819C00010000 C 08/19/16 10.0 0.55 0.70
WPX 160819C00011000 C 08/19/16 11.0 0.25 0.30
WPX 160819C00012500 C 08/19/16 12.5 0.00 0.25
WPX 160819C00014000 C 08/19/16 14.0 0.00 0.20
WPX 160819C00015000 C 08/19/16 15.0 0.00 0.20
WPX 160819C00016000 C 08/19/16 16.0 0.00 0.20
WPX 160819C00017000 C 08/19/16 17.0 0.00 0.20
WPX 160819C00018000 C 08/19/16 18.0 0.00 0.20
WPX 160819C00019000 C 08/19/16 19.0 0.00 0.20
WPX 160819C00020000 C 08/19/16 20.0 0.00 0.20
WPX 160819P00000500 P 08/19/16 0.5 0.00 0.20
WPX 160819P00001000 P 08/19/16 1.0 0.00 0.20
WPX 160819P00001500 P 08/19/16 1.5 0.00 0.20
WPX 160819P00002000 P 08/19/16 2.0 0.00 0.20
WPX 160819P00002500 P 08/19/16 2.5 0.00 0.20
WPX 160819P00003000 P 08/19/16 3.0 0.00 0.20
WPX 160819P00003500 P 08/19/16 3.5 0.00 0.20
WPX 160819P00004000 P 08/19/16 4.0 0.00 0.20
WPX 160819P00004500 P 08/19/16 4.5 0.00 0.20
WPX 160819P00005000 P 08/19/16 5.0 0.00 0.20
WPX 160819P00005500 P 08/19/16 5.5 0.00 0.20
WPX 160819P00007500 P 08/19/16 7.5 0.00 0.15
WPX 160819P00009000 P 08/19/16 9.0 0.25 0.35
WPX 160819P00010000 P 08/19/16 10.0 0.55 0.70
WPX 160819P00011000 P 08/19/16 11.0 1.15 1.40
WPX 160819P00012500 P 08/19/16 12.5 2.40 3.30
WPX 160819P00014000 P 08/19/16 14.0 3.10 4.80
WPX 160819P00015000 P 08/19/16 15.0 4.80 5.80
WPX 160819P00016000 P 08/19/16 16.0 5.50 6.80
WPX 160819P00017000 P 08/19/16 17.0 6.50 7.80
WPX 160819P00018000 P 08/19/16 18.0 7.60 8.80
WPX 160819P00019000 P 08/19/16 19.0 8.80 9.80
WPX 160819P00020000 P 08/19/16 20.0 9.80 10.80
WPX 160916C00002000 C 09/16/16 2.0 7.20 8.20
WPX 160916C00003000 C 09/16/16 3.0 6.20 7.20
WPX 160916C00004000 C 09/16/16 4.0 5.30 6.40
WPX 160916C00005000 C 09/16/16 5.0 3.10 5.40
WPX 160916C00006000 C 09/16/16 6.0 3.30 5.00
WPX 160916C00007000 C 09/16/16 7.0 2.45 4.00
WPX 160916C00008000 C 09/16/16 8.0 1.95 2.45
WPX 160916C00009000 C 09/16/16 9.0 1.45 1.70
WPX 160916C00010000 C 09/16/16 10.0 0.90 1.00
WPX 160916C00011000 C 09/16/16 11.0 0.45 0.60
WPX 160916C00012000 C 09/16/16 12.0 0.20 0.30
WPX 160916C00013000 C 09/16/16 13.0 0.00 0.25
WPX 160916C00014000 C 09/16/16 14.0 0.00 0.15
WPX 160916C00015000 C 09/16/16 15.0 0.00 0.10
WPX 160916C00016000 C 09/16/16 16.0 0.00 0.10
WPX 160916C00017000 C 09/16/16 17.0 0.00 0.10
WPX 160916C00018000 C 09/16/16 18.0 0.00 0.10
WPX 160916C00020000 C 09/16/16 20.0 0.00 0.10
WPX 160916P00002000 P 09/16/16 2.0 0.00 0.10
WPX 160916P00003000 P 09/16/16 3.0 0.00 0.10
WPX 160916P00004000 P 09/16/16 4.0 0.00 0.10
WPX 160916P00005000 P 09/16/16 5.0 0.00 0.10
WPX 160916P00006000 P 09/16/16 6.0 0.00 0.20
WPX 160916P00007000 P 09/16/16 7.0 0.10 0.25
WPX 160916P00008000 P 09/16/16 8.0 0.20 0.40
WPX 160916P00009000 P 09/16/16 9.0 0.50 0.60
WPX 160916P00010000 P 09/16/16 10.0 0.90 0.95
WPX 160916P00011000 P 09/16/16 11.0 1.40 1.60
WPX 160916P00012000 P 09/16/16 12.0 2.10 2.55
WPX 160916P00013000 P 09/16/16 13.0 2.60 3.80
WPX 160916P00014000 P 09/16/16 14.0 3.90 4.80
WPX 160916P00015000 P 09/16/16 15.0 4.10 5.80
WPX 160916P00016000 P 09/16/16 16.0 5.80 6.80
WPX 160916P00017000 P 09/16/16 17.0 6.80 7.80
WPX 160916P00018000 P 09/16/16 18.0 7.80 8.80
WPX 160916P00020000 P 09/16/16 20.0 9.80 10.80
WPX 161118C00001000 C 11/18/16 1.0 8.20 9.20
WPX 161118C00002500 C 11/18/16 2.5 6.70 8.00
WPX 161118C00004000 C 11/18/16 4.0 5.30 6.50
WPX 161118C00005000 C 11/18/16 5.0 4.30 5.60
WPX 161118C00006000 C 11/18/16 6.0 3.50 4.90
WPX 161118C00007500 C 11/18/16 7.5 2.50 3.20
WPX 161118C00009000 C 11/18/16 9.0 1.90 2.10
WPX 161118C00010000 C 11/18/16 10.0 1.30 1.55
WPX 161118C00011000 C 11/18/16 11.0 0.90 1.10
WPX 161118C00012500 C 11/18/16 12.5 0.45 0.65
WPX 161118C00014000 C 11/18/16 14.0 0.25 0.30
WPX 161118C00015000 C 11/18/16 15.0 0.00 0.30
WPX 161118C00016000 C 11/18/16 16.0 0.00 0.25
WPX 161118C00017000 C 11/18/16 17.0 0.00 0.20
WPX 161118C00018000 C 11/18/16 18.0 0.00 0.15
WPX 161118C00019000 C 11/18/16 19.0 0.00 0.15
WPX 161118C00020000 C 11/18/16 20.0 0.00 0.10
WPX 161118P00001000 P 11/18/16 1.0 0.00 0.10
WPX 161118P00002500 P 11/18/16 2.5 0.00 0.10
WPX 161118P00004000 P 11/18/16 4.0 0.00 0.15
WPX 161118P00005000 P 11/18/16 5.0 0.05 0.25
WPX 161118P00006000 P 11/18/16 6.0 0.15 0.35
WPX 161118P00007500 P 11/18/16 7.5 0.40 0.60
WPX 161118P00009000 P 11/18/16 9.0 0.85 1.05
WPX 161118P00010000 P 11/18/16 10.0 1.30 1.50
WPX 161118P00011000 P 11/18/16 11.0 1.85 2.10
WPX 161118P00012500 P 11/18/16 12.5 2.95 3.40
WPX 161118P00014000 P 11/18/16 14.0 4.10 4.70
WPX 161118P00015000 P 11/18/16 15.0 5.00 5.90
WPX 161118P00016000 P 11/18/16 16.0 5.70 6.90
WPX 161118P00017000 P 11/18/16 17.0 6.90 7.90
WPX 161118P00018000 P 11/18/16 18.0 7.20 8.80
WPX 161118P00019000 P 11/18/16 19.0 8.70 9.80
WPX 161118P00020000 P 11/18/16 20.0 9.80 10.80
WPX 170120C00000500 C 01/20/17 0.5 8.60 9.90
WPX 170120C00001000 C 01/20/17 1.0 8.10 9.50
WPX 170120C00001500 C 01/20/17 1.5 7.60 9.00
WPX 170120C00002000 C 01/20/17 2.0 7.20 8.30
WPX 170120C00002500 C 01/20/17 2.5 6.70 7.80
WPX 170120C00003000 C 01/20/17 3.0 6.20 7.50
WPX 170120C00003500 C 01/20/17 3.5 5.70 6.80
WPX 170120C00004000 C 01/20/17 4.0 5.30 6.40
WPX 170120C00004500 C 01/20/17 4.5 4.90 6.20
WPX 170120C00005000 C 01/20/17 5.0 4.50 5.40
WPX 170120C00005500 C 01/20/17 5.5 4.00 5.00
WPX 170120C00007500 C 01/20/17 7.5 3.10 3.40
WPX 170120C00009000 C 01/20/17 9.0 1.90 2.35
WPX 170120C00010000 C 01/20/17 10.0 1.55 1.80
WPX 170120C00011000 C 01/20/17 11.0 1.20 1.40
WPX 170120C00012500 C 01/20/17 12.5 0.65 0.90
WPX 170120C00014000 C 01/20/17 14.0 0.35 0.60
WPX 170120C00015000 C 01/20/17 15.0 0.05 0.50
WPX 170120C00016000 C 01/20/17 16.0 0.00 0.40
WPX 170120C00017500 C 01/20/17 17.5 0.00 0.30
WPX 170120C00020000 C 01/20/17 20.0 0.00 0.20
WPX 170120P00000500 P 01/20/17 0.5 0.00 0.10
WPX 170120P00001000 P 01/20/17 1.0 0.00 0.05
WPX 170120P00001500 P 01/20/17 1.5 0.00 0.10
WPX 170120P00002000 P 01/20/17 2.0 0.00 0.10
WPX 170120P00002500 P 01/20/17 2.5 0.00 0.15
WPX 170120P00003000 P 01/20/17 3.0 0.00 0.15
WPX 170120P00003500 P 01/20/17 3.5 0.00 0.20
WPX 170120P00004000 P 01/20/17 4.0 0.00 0.25
WPX 170120P00004500 P 01/20/17 4.5 0.05 0.30
WPX 170120P00005000 P 01/20/17 5.0 0.10 0.35
WPX 170120P00005500 P 01/20/17 5.5 0.15 0.45
WPX 170120P00007500 P 01/20/17 7.5 0.60 0.75
WPX 170120P00009000 P 01/20/17 9.0 1.10 1.25
WPX 170120P00010000 P 01/20/17 10.0 1.60 1.75
WPX 170120P00011000 P 01/20/17 11.0 2.10 2.35
WPX 170120P00012500 P 01/20/17 12.5 3.10 3.40
WPX 170120P00014000 P 01/20/17 14.0 4.20 4.90
WPX 170120P00015000 P 01/20/17 15.0 5.10 5.50
WPX 170120P00016000 P 01/20/17 16.0 6.00 7.00
WPX 170120P00017500 P 01/20/17 17.5 7.40 8.50
WPX 170120P00020000 P 01/20/17 20.0 9.80 10.90
WPX 170217C00001000 C 02/17/17 1.0 8.10 9.30
WPX 170217C00002000 C 02/17/17 2.0 7.20 9.00
WPX 170217C00003000 C 02/17/17 3.0 6.20 7.50
WPX 170217C00004000 C 02/17/17 4.0 5.30 6.60
WPX 170217C00005000 C 02/17/17 5.0 4.50 5.70
WPX 170217C00006000 C 02/17/17 6.0 3.70 4.80
WPX 170217C00007000 C 02/17/17 7.0 3.00 3.90
WPX 170217C00008000 C 02/17/17 8.0 2.35 3.20
WPX 170217C00009000 C 02/17/17 9.0 2.05 2.55
WPX 170217C00010000 C 02/17/17 10.0 1.65 2.00
WPX 170217C00011000 C 02/17/17 11.0 1.25 1.60
WPX 170217C00012000 C 02/17/17 12.0 0.90 1.25
WPX 170217C00013000 C 02/17/17 13.0 0.65 0.95
WPX 170217C00014000 C 02/17/17 14.0 0.45 0.75
WPX 170217C00015000 C 02/17/17 15.0 0.35 0.60
WPX 170217C00016000 C 02/17/17 16.0 0.05 0.50
WPX 170217C00017000 C 02/17/17 17.0 0.00 0.40
WPX 170217P00001000 P 02/17/17 1.0 0.00 0.10
WPX 170217P00002000 P 02/17/17 2.0 0.00 0.35
WPX 170217P00003000 P 02/17/17 3.0 0.00 0.20
WPX 170217P00004000 P 02/17/17 4.0 0.00 0.25
WPX 170217P00005000 P 02/17/17 5.0 0.15 0.40
WPX 170217P00006000 P 02/17/17 6.0 0.30 0.60
WPX 170217P00007000 P 02/17/17 7.0 0.55 0.85
WPX 170217P00008000 P 02/17/17 8.0 0.90 1.05
WPX 170217P00009000 P 02/17/17 9.0 1.20 1.45
WPX 170217P00010000 P 02/17/17 10.0 1.75 1.95
WPX 170217P00011000 P 02/17/17 11.0 2.25 2.55
WPX 170217P00012000 P 02/17/17 12.0 2.90 3.20
WPX 170217P00013000 P 02/17/17 13.0 3.60 4.20
WPX 170217P00014000 P 02/17/17 14.0 4.40 5.00
WPX 170217P00015000 P 02/17/17 15.0 5.20 5.90
WPX 170217P00016000 P 02/17/17 16.0 5.80 6.80
WPX 170217P00017000 P 02/17/17 17.0 7.00 8.00
WPX 180119C00000500 C 01/19/18 0.5 8.40 10.10
WPX 180119C00001000 C 01/19/18 1.0 6.50 11.00
WPX 180119C00001500 C 01/19/18 1.5 6.10 10.40
WPX 180119C00002000 C 01/19/18 2.0 5.80 10.00
WPX 180119C00002500 C 01/19/18 2.5 6.60 8.40
WPX 180119C00003000 C 01/19/18 3.0 6.10 8.20
WPX 180119C00003500 C 01/19/18 3.5 5.70 7.30
WPX 180119C00004000 C 01/19/18 4.0 5.30 6.90
WPX 180119C00004500 C 01/19/18 4.5 4.90 6.50
WPX 180119C00005000 C 01/19/18 5.0 4.60 6.20
WPX 180119C00005500 C 01/19/18 5.5 4.30 5.80
WPX 180119C00007500 C 01/19/18 7.5 3.10 4.60
WPX 180119C00010000 C 01/19/18 10.0 2.95 3.50
WPX 180119C00012500 C 01/19/18 12.5 1.50 2.35
WPX 180119C00015000 C 01/19/18 15.0 0.80 1.80
WPX 180119C00017500 C 01/19/18 17.5 0.40 1.40
WPX 180119C00020000 C 01/19/18 20.0 0.15 1.10
WPX 180119P00000500 P 01/19/18 0.5 0.00 0.15
WPX 180119P00001000 P 01/19/18 1.0 0.00 0.20
WPX 180119P00001500 P 01/19/18 1.5 0.00 0.30
WPX 180119P00002000 P 01/19/18 2.0 0.00 0.45
WPX 180119P00002500 P 01/19/18 2.5 0.00 0.55
WPX 180119P00003000 P 01/19/18 3.0 0.05 0.70
WPX 180119P00003500 P 01/19/18 3.5 0.10 0.80
WPX 180119P00004000 P 01/19/18 4.0 0.20 0.90
WPX 180119P00004500 P 01/19/18 4.5 0.35 1.10
WPX 180119P00005000 P 01/19/18 5.0 0.45 1.10
WPX 180119P00005500 P 01/19/18 5.5 0.60 1.30
WPX 180119P00007500 P 01/19/18 7.5 1.30 2.15
WPX 180119P00010000 P 01/19/18 10.0 2.50 3.00
WPX 180119P00012500 P 01/19/18 12.5 4.00 5.40
WPX 180119P00015000 P 01/19/18 15.0 5.90 7.30
WPX 180119P00017500 P 01/19/18 17.5 8.00 9.40
WPX 180119P00020000 P 01/19/18 20.0 10.20 11.60

OPRA data is delayed 15 minutes.