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 (2017-07-28)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 171117C00030000 C 11/17/17 30.0 22.80 23.10
WSM 171117C00032500 C 11/17/17 32.5 20.30 20.60
WSM 171117C00035000 C 11/17/17 35.0 17.80 18.10
WSM 171117C00037500 C 11/17/17 37.5 15.30 15.60
WSM 171117C00040000 C 11/17/17 40.0 12.80 13.10
WSM 171117C00042500 C 11/17/17 42.5 10.30 10.60
WSM 171117C00045000 C 11/17/17 45.0 7.80 8.20
WSM 171117C00047500 C 11/17/17 47.5 5.50 5.70
WSM 171117C00050000 C 11/17/17 50.0 3.30 3.60
WSM 171117C00052500 C 11/17/17 52.5 1.85 2.00
WSM 171117C00055000 C 11/17/17 55.0 0.80 1.00
WSM 171117C00057500 C 11/17/17 57.5 0.35 0.45
WSM 171117C00060000 C 11/17/17 60.0 0.10 0.20
WSM 171117C00062500 C 11/17/17 62.5 0.00 0.25
WSM 171117C00065000 C 11/17/17 65.0 0.00 0.20
WSM 171117C00070000 C 11/17/17 70.0 0.00 0.20
WSM 171117C00075000 C 11/17/17 75.0 0.00 0.20
WSM 171117P00030000 P 11/17/17 30.0 0.00 0.20
WSM 171117P00032500 P 11/17/17 32.5 0.00 0.20
WSM 171117P00035000 P 11/17/17 35.0 0.00 0.20
WSM 171117P00037500 P 11/17/17 37.5 0.00 0.20
WSM 171117P00040000 P 11/17/17 40.0 0.00 0.20
WSM 171117P00042500 P 11/17/17 42.5 0.05 0.15
WSM 171117P00045000 P 11/17/17 45.0 0.10 0.20
WSM 171117P00047500 P 11/17/17 47.5 0.30 0.45
WSM 171117P00050000 P 11/17/17 50.0 0.80 0.90
WSM 171117P00052500 P 11/17/17 52.5 1.70 1.85
WSM 171117P00055000 P 11/17/17 55.0 3.20 3.40
WSM 171117P00057500 P 11/17/17 57.5 5.10 5.40
WSM 171117P00060000 P 11/17/17 60.0 7.30 7.70
WSM 171117P00062500 P 11/17/17 62.5 9.80 10.10
WSM 171117P00065000 P 11/17/17 65.0 12.30 12.60
WSM 171117P00070000 P 11/17/17 70.0 17.20 17.60
WSM 171117P00075000 P 11/17/17 75.0 22.20 22.50
WSM 180119C00025000 C 01/19/18 25.0 27.70 28.10
WSM 180119C00027500 C 01/19/18 27.5 25.20 25.60
WSM 180119C00030000 C 01/19/18 30.0 22.70 23.10
WSM 180119C00032500 C 01/19/18 32.5 20.20 20.60
WSM 180119C00035000 C 01/19/18 35.0 17.70 18.10
WSM 180119C00037500 C 01/19/18 37.5 15.20 15.60
WSM 180119C00040000 C 01/19/18 40.0 12.80 13.20
WSM 180119C00042500 C 01/19/18 42.5 10.50 10.90
WSM 180119C00045000 C 01/19/18 45.0 8.30 8.70
WSM 180119C00047500 C 01/19/18 47.5 6.20 6.50
WSM 180119C00050000 C 01/19/18 50.0 4.50 4.70
WSM 180119C00052500 C 01/19/18 52.5 3.10 3.30
WSM 180119C00055000 C 01/19/18 55.0 1.95 2.10
WSM 180119C00057500 C 01/19/18 57.5 1.15 1.30
WSM 180119C00060000 C 01/19/18 60.0 0.65 0.75
WSM 180119C00062500 C 01/19/18 62.5 0.35 0.45
WSM 180119C00065000 C 01/19/18 65.0 0.15 0.30
WSM 180119C00070000 C 01/19/18 70.0 0.05 0.10
WSM 180119C00075000 C 01/19/18 75.0 0.00 0.05
WSM 180119C00080000 C 01/19/18 80.0 0.00 0.05
WSM 180119P00025000 P 01/19/18 25.0 0.00 0.05
WSM 180119P00027500 P 01/19/18 27.5 0.00 0.05
WSM 180119P00030000 P 01/19/18 30.0 0.00 0.05
WSM 180119P00032500 P 01/19/18 32.5 0.00 0.10
WSM 180119P00035000 P 01/19/18 35.0 0.05 0.10
WSM 180119P00037500 P 01/19/18 37.5 0.10 0.15
WSM 180119P00040000 P 01/19/18 40.0 0.20 0.30
WSM 180119P00042500 P 01/19/18 42.5 0.35 0.45
WSM 180119P00045000 P 01/19/18 45.0 0.65 0.75
WSM 180119P00047500 P 01/19/18 47.5 1.10 1.25
WSM 180119P00050000 P 01/19/18 50.0 1.80 1.90
WSM 180119P00052500 P 01/19/18 52.5 2.85 2.95
WSM 180119P00055000 P 01/19/18 55.0 4.20 4.50
WSM 180119P00057500 P 01/19/18 57.5 5.90 6.10
WSM 180119P00060000 P 01/19/18 60.0 7.90 8.20
WSM 180119P00062500 P 01/19/18 62.5 10.10 10.30
WSM 180119P00065000 P 01/19/18 65.0 12.40 12.80
WSM 180119P00070000 P 01/19/18 70.0 17.30 17.70
WSM 180119P00075000 P 01/19/18 75.0 22.30 22.60
WSM 180119P00080000 P 01/19/18 80.0 27.30 27.70
WSM 180216C00025000 C 02/16/18 25.0 27.70 28.10
WSM 180216C00027500 C 02/16/18 27.5 25.10 25.60
WSM 180216C00030000 C 02/16/18 30.0 22.50 23.10
WSM 180216C00032500 C 02/16/18 32.5 20.20 20.60
WSM 180216C00035000 C 02/16/18 35.0 17.80 18.10
WSM 180216C00037500 C 02/16/18 37.5 15.20 15.60
WSM 180216C00040000 C 02/16/18 40.0 12.70 13.20
WSM 180216C00042500 C 02/16/18 42.5 10.60 11.00
WSM 180216C00045000 C 02/16/18 45.0 8.30 8.70
WSM 180216C00047500 C 02/16/18 47.5 6.40 6.70
WSM 180216C00050000 C 02/16/18 50.0 4.80 5.00
WSM 180216C00052500 C 02/16/18 52.5 3.40 3.60
WSM 180216C00055000 C 02/16/18 55.0 2.25 2.40
WSM 180216C00057500 C 02/16/18 57.5 1.45 1.60
WSM 180216C00060000 C 02/16/18 60.0 0.85 1.00
WSM 180216C00065000 C 02/16/18 65.0 0.25 0.40
WSM 180216C00070000 C 02/16/18 70.0 0.05 0.15
WSM 180216P00025000 P 02/16/18 25.0 0.00 0.05
WSM 180216P00027500 P 02/16/18 27.5 0.00 0.05
WSM 180216P00030000 P 02/16/18 30.0 0.00 0.10
WSM 180216P00032500 P 02/16/18 32.5 0.05 0.10
WSM 180216P00035000 P 02/16/18 35.0 0.10 0.20
WSM 180216P00037500 P 02/16/18 37.5 0.15 0.25
WSM 180216P00040000 P 02/16/18 40.0 0.30 0.40
WSM 180216P00042500 P 02/16/18 42.5 0.55 0.65
WSM 180216P00045000 P 02/16/18 45.0 0.90 1.05
WSM 180216P00047500 P 02/16/18 47.5 1.45 1.65
WSM 180216P00050000 P 02/16/18 50.0 2.30 2.45
WSM 180216P00052500 P 02/16/18 52.5 3.30 3.60
WSM 180216P00055000 P 02/16/18 55.0 4.70 5.00
WSM 180216P00057500 P 02/16/18 57.5 6.40 6.70
WSM 180216P00060000 P 02/16/18 60.0 8.30 8.60
WSM 180216P00065000 P 02/16/18 65.0 12.40 13.00
WSM 180216P00070000 P 02/16/18 70.0 17.20 17.80
WSM 180518C00030000 C 05/18/18 30.0 22.30 23.60
WSM 180518C00032500 C 05/18/18 32.5 19.80 21.00
WSM 180518C00035000 C 05/18/18 35.0 17.20 18.60
WSM 180518C00037500 C 05/18/18 37.5 15.10 16.30
WSM 180518C00040000 C 05/18/18 40.0 13.00 14.00
WSM 180518C00042500 C 05/18/18 42.5 10.90 11.40
WSM 180518C00045000 C 05/18/18 45.0 9.10 9.70
WSM 180518C00047500 C 05/18/18 47.5 7.40 7.90
WSM 180518C00050000 C 05/18/18 50.0 5.90 6.10
WSM 180518C00052500 C 05/18/18 52.5 4.50 4.80
WSM 180518C00055000 C 05/18/18 55.0 3.40 3.60
WSM 180518C00057500 C 05/18/18 57.5 2.50 2.70
WSM 180518C00060000 C 05/18/18 60.0 1.80 2.00
WSM 180518C00065000 C 05/18/18 65.0 0.90 1.05
WSM 180518C00070000 C 05/18/18 70.0 0.40 0.55
WSM 180518P00030000 P 05/18/18 30.0 0.10 0.20
WSM 180518P00032500 P 05/18/18 32.5 0.20 0.30
WSM 180518P00035000 P 05/18/18 35.0 0.35 0.45
WSM 180518P00037500 P 05/18/18 37.5 0.55 0.70
WSM 180518P00040000 P 05/18/18 40.0 0.85 1.00
WSM 180518P00042500 P 05/18/18 42.5 1.30 1.40
WSM 180518P00045000 P 05/18/18 45.0 1.85 2.00
WSM 180518P00047500 P 05/18/18 47.5 2.55 2.75
WSM 180518P00050000 P 05/18/18 50.0 3.50 3.70
WSM 180518P00052500 P 05/18/18 52.5 4.70 4.90
WSM 180518P00055000 P 05/18/18 55.0 6.00 6.30
WSM 180518P00057500 P 05/18/18 57.5 7.60 7.90
WSM 180518P00060000 P 05/18/18 60.0 9.30 10.00
WSM 180518P00065000 P 05/18/18 65.0 13.40 13.90
WSM 180518P00070000 P 05/18/18 70.0 17.20 18.90
WSM 190118C00025000 C 01/18/19 25.0 25.80 30.10
WSM 190118C00027500 C 01/18/19 27.5 24.50 25.90
WSM 190118C00030000 C 01/18/19 30.0 21.70 23.50
WSM 190118C00032500 C 01/18/19 32.5 19.50 21.10
WSM 190118C00035000 C 01/18/19 35.0 17.10 19.00
WSM 190118C00037500 C 01/18/19 37.5 16.10 16.50
WSM 190118C00040000 C 01/18/19 40.0 14.10 14.60
WSM 190118C00042500 C 01/18/19 42.5 12.10 13.10
WSM 190118C00045000 C 01/18/19 45.0 10.70 11.20
WSM 190118C00047500 C 01/18/19 47.5 9.10 9.80
WSM 190118C00050000 C 01/18/19 50.0 7.80 8.40
WSM 190118C00052500 C 01/18/19 52.5 6.60 7.00
WSM 190118C00055000 C 01/18/19 55.0 5.50 5.90
WSM 190118C00057500 C 01/18/19 57.5 4.50 4.90
WSM 190118C00060000 C 01/18/19 60.0 3.80 4.10
WSM 190118C00062500 C 01/18/19 62.5 3.10 3.50
WSM 190118C00065000 C 01/18/19 65.0 2.50 2.90
WSM 190118C00070000 C 01/18/19 70.0 1.65 1.90
WSM 190118C00075000 C 01/18/19 75.0 1.05 1.25
WSM 190118C00080000 C 01/18/19 80.0 0.65 0.85
WSM 190118P00025000 P 01/18/19 25.0 0.30 0.45
WSM 190118P00027500 P 01/18/19 27.5 0.45 0.60
WSM 190118P00030000 P 01/18/19 30.0 0.65 0.80
WSM 190118P00032500 P 01/18/19 32.5 0.90 1.10
WSM 190118P00035000 P 01/18/19 35.0 1.20 1.45
WSM 190118P00037500 P 01/18/19 37.5 1.60 1.90
WSM 190118P00040000 P 01/18/19 40.0 2.20 2.45
WSM 190118P00042500 P 01/18/19 42.5 2.75 3.20
WSM 190118P00045000 P 01/18/19 45.0 3.60 4.00
WSM 190118P00047500 P 01/18/19 47.5 4.70 5.00
WSM 190118P00050000 P 01/18/19 50.0 5.80 6.10
WSM 190118P00052500 P 01/18/19 52.5 7.00 7.30
WSM 190118P00055000 P 01/18/19 55.0 8.40 8.70
WSM 190118P00057500 P 01/18/19 57.5 9.90 10.30
WSM 190118P00060000 P 01/18/19 60.0 11.50 11.90
WSM 190118P00062500 P 01/18/19 62.5 13.20 13.70
WSM 190118P00065000 P 01/18/19 65.0 15.20 15.60
WSM 190118P00070000 P 01/18/19 70.0 19.10 19.60
WSM 190118P00075000 P 01/18/19 75.0 23.50 24.00
WSM 190118P00080000 P 01/18/19 80.0 27.40 28.80
WSM 200117C00025000 C 01/17/20 25.0 26.00 30.40
WSM 200117C00027500 C 01/17/20 27.5 23.30 27.90
WSM 200117C00030000 C 01/17/20 30.0 20.90 25.50
WSM 200117C00032500 C 01/17/20 32.5 19.30 23.40
WSM 200117C00035000 C 01/17/20 35.0 17.90 20.50
WSM 200117C00037500 C 01/17/20 37.5 15.80 18.70
WSM 200117C00040000 C 01/17/20 40.0 14.30 16.90
WSM 200117C00042500 C 01/17/20 42.5 13.00 15.80
WSM 200117C00045000 C 01/17/20 45.0 11.20 14.30
WSM 200117C00047500 C 01/17/20 47.5 9.90 12.80
WSM 200117C00050000 C 01/17/20 50.0 8.90 10.60
WSM 200117C00052500 C 01/17/20 52.5 8.00 9.30
WSM 200117C00055000 C 01/17/20 55.0 7.20 8.40
WSM 200117C00057500 C 01/17/20 57.5 6.10 7.40
WSM 200117C00060000 C 01/17/20 60.0 5.20 7.50
WSM 200117C00065000 C 01/17/20 65.0 4.40 5.00
WSM 200117C00070000 C 01/17/20 70.0 2.65 3.90
WSM 200117C00075000 C 01/17/20 75.0 2.25 3.60
WSM 200117P00025000 P 01/17/20 25.0 0.80 1.30
WSM 200117P00027500 P 01/17/20 27.5 1.15 1.65
WSM 200117P00030000 P 01/17/20 30.0 1.50 2.00
WSM 200117P00032500 P 01/17/20 32.5 1.95 2.65
WSM 200117P00035000 P 01/17/20 35.0 2.55 3.10
WSM 200117P00037500 P 01/17/20 37.5 3.30 3.70
WSM 200117P00040000 P 01/17/20 40.0 4.10 4.50
WSM 200117P00042500 P 01/17/20 42.5 5.00 5.50
WSM 200117P00045000 P 01/17/20 45.0 5.90 6.50
WSM 200117P00047500 P 01/17/20 47.5 7.00 7.50
WSM 200117P00050000 P 01/17/20 50.0 8.20 8.90
WSM 200117P00052500 P 01/17/20 52.5 9.40 10.30
WSM 200117P00055000 P 01/17/20 55.0 10.70 12.20
WSM 200117P00057500 P 01/17/20 57.5 11.30 13.40
WSM 200117P00060000 P 01/17/20 60.0 13.90 15.20
WSM 200117P00065000 P 01/17/20 65.0 16.20 18.70
WSM 200117P00070000 P 01/17/20 70.0 20.90 22.90
WSM 200117P00075000 P 01/17/20 75.0 24.50 26.90

OPRA data is delayed 15 minutes.