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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WSM 141122C00035000 C 11/22/14 35.0 27.90 30.50
WSM 141122C00040000 C 11/22/14 40.0 22.40 26.00
WSM 141122C00042500 C 11/22/14 42.5 20.00 23.50
WSM 141122C00045000 C 11/22/14 45.0 17.50 20.90
WSM 141122C00047500 C 11/22/14 47.5 16.30 17.40
WSM 141122C00050000 C 11/22/14 50.0 13.80 14.90
WSM 141122C00052500 C 11/22/14 52.5 11.40 12.50
WSM 141122C00055000 C 11/22/14 55.0 8.90 9.80
WSM 141122C00057500 C 11/22/14 57.5 6.60 7.40
WSM 141122C00060000 C 11/22/14 60.0 4.70 5.30
WSM 141122C00062500 C 11/22/14 62.5 3.00 3.40
WSM 141122C00065000 C 11/22/14 65.0 1.65 2.00
WSM 141122C00067500 C 11/22/14 67.5 0.75 0.95
WSM 141122C00070000 C 11/22/14 70.0 0.30 0.50
WSM 141122C00072500 C 11/22/14 72.5 0.10 0.25
WSM 141122C00075000 C 11/22/14 75.0 0.05 0.10
WSM 141122C00077500 C 11/22/14 77.5 0.00 0.10
WSM 141122C00080000 C 11/22/14 80.0 0.00 0.05
WSM 141122C00082500 C 11/22/14 82.5 0.00 0.05
WSM 141122C00085000 C 11/22/14 85.0 0.00 0.05
WSM 141122C00090000 C 11/22/14 90.0 0.00 0.05
WSM 141122C00095000 C 11/22/14 95.0 0.00 0.05
WSM 141122C00100000 C 11/22/14 100.0 0.00 0.05
WSM 141122C00105000 C 11/22/14 105.0 0.00 0.05
WSM 141122C00110000 C 11/22/14 110.0 0.00 0.05
WSM 141122P00035000 P 11/22/14 35.0 0.00 0.05
WSM 141122P00040000 P 11/22/14 40.0 0.00 0.05
WSM 141122P00042500 P 11/22/14 42.5 0.00 0.05
WSM 141122P00045000 P 11/22/14 45.0 0.00 0.05
WSM 141122P00047500 P 11/22/14 47.5 0.00 0.05
WSM 141122P00050000 P 11/22/14 50.0 0.00 0.10
WSM 141122P00052500 P 11/22/14 52.5 0.05 0.15
WSM 141122P00055000 P 11/22/14 55.0 0.10 0.25
WSM 141122P00057500 P 11/22/14 57.5 0.25 0.50
WSM 141122P00060000 P 11/22/14 60.0 0.70 0.85
WSM 141122P00062500 P 11/22/14 62.5 1.25 1.55
WSM 141122P00065000 P 11/22/14 65.0 2.35 2.70
WSM 141122P00067500 P 11/22/14 67.5 3.70 4.40
WSM 141122P00070000 P 11/22/14 70.0 5.70 6.40
WSM 141122P00072500 P 11/22/14 72.5 8.00 8.70
WSM 141122P00075000 P 11/22/14 75.0 10.10 11.70
WSM 141122P00077500 P 11/22/14 77.5 12.40 13.70
WSM 141122P00080000 P 11/22/14 80.0 14.00 17.10
WSM 141122P00082500 P 11/22/14 82.5 17.10 18.70
WSM 141122P00085000 P 11/22/14 85.0 18.80 22.40
WSM 141122P00090000 P 11/22/14 90.0 23.90 27.80
WSM 141122P00095000 P 11/22/14 95.0 28.50 32.50
WSM 141122P00100000 P 11/22/14 100.0 33.50 37.50
WSM 141122P00105000 P 11/22/14 105.0 38.50 42.50
WSM 141122P00110000 P 11/22/14 110.0 43.50 47.50
WSM 141220C00042500 C 12/20/14 42.5 20.30 22.30
WSM 141220C00045000 C 12/20/14 45.0 17.90 19.80
WSM 141220C00047500 C 12/20/14 47.5 15.40 17.40
WSM 141220C00050000 C 12/20/14 50.0 13.00 15.00
WSM 141220C00055000 C 12/20/14 55.0 8.70 10.00
WSM 141220C00057500 C 12/20/14 57.5 6.60 7.80
WSM 141220C00060000 C 12/20/14 60.0 5.10 5.80
WSM 141220C00062500 C 12/20/14 62.5 3.50 3.80
WSM 141220C00065000 C 12/20/14 65.0 2.15 2.40
WSM 141220C00067500 C 12/20/14 67.5 1.25 1.40
WSM 141220C00070000 C 12/20/14 70.0 0.65 0.80
WSM 141220C00072500 C 12/20/14 72.5 0.30 0.45
WSM 141220C00075000 C 12/20/14 75.0 0.10 0.25
WSM 141220C00080000 C 12/20/14 80.0 0.00 0.10
WSM 141220P00042500 P 12/20/14 42.5 0.00 0.05
WSM 141220P00045000 P 12/20/14 45.0 0.00 0.10
WSM 141220P00047500 P 12/20/14 47.5 0.05 0.10
WSM 141220P00050000 P 12/20/14 50.0 0.05 0.20
WSM 141220P00055000 P 12/20/14 55.0 0.30 0.50
WSM 141220P00057500 P 12/20/14 57.5 0.55 0.80
WSM 141220P00060000 P 12/20/14 60.0 1.10 1.30
WSM 141220P00062500 P 12/20/14 62.5 1.80 2.00
WSM 141220P00065000 P 12/20/14 65.0 2.95 3.20
WSM 141220P00067500 P 12/20/14 67.5 4.40 4.80
WSM 141220P00070000 P 12/20/14 70.0 6.10 7.00
WSM 141220P00072500 P 12/20/14 72.5 8.20 8.90
WSM 141220P00075000 P 12/20/14 75.0 10.20 11.70
WSM 141220P00080000 P 12/20/14 80.0 14.90 16.90
WSM 150117C00023000 C 01/17/15 23.0 38.90 43.40
WSM 150117C00025000 C 01/17/15 25.0 37.30 41.20
WSM 150117C00030000 C 01/17/15 30.0 32.00 36.20
WSM 150117C00033000 C 01/17/15 33.0 29.00 33.20
WSM 150117C00035000 C 01/17/15 35.0 27.60 31.20
WSM 150117C00038000 C 01/17/15 38.0 24.60 27.00
WSM 150117C00040000 C 01/17/15 40.0 22.60 25.10
WSM 150117C00043000 C 01/17/15 43.0 19.80 21.80
WSM 150117C00045000 C 01/17/15 45.0 17.50 19.90
WSM 150117C00047000 C 01/17/15 47.0 15.90 17.90
WSM 150117C00050000 C 01/17/15 50.0 14.00 14.80
WSM 150117C00052500 C 01/17/15 52.5 11.60 12.60
WSM 150117C00055000 C 01/17/15 55.0 9.20 10.20
WSM 150117C00057500 C 01/17/15 57.5 7.20 8.00
WSM 150117C00060000 C 01/17/15 60.0 5.50 6.10
WSM 150117C00062500 C 01/17/15 62.5 3.90 4.40
WSM 150117C00065000 C 01/17/15 65.0 2.55 2.95
WSM 150117C00067500 C 01/17/15 67.5 1.60 1.90
WSM 150117C00070000 C 01/17/15 70.0 0.90 1.15
WSM 150117C00072500 C 01/17/15 72.5 0.45 0.70
WSM 150117C00075000 C 01/17/15 75.0 0.20 0.45
WSM 150117C00077500 C 01/17/15 77.5 0.10 0.25
WSM 150117C00080000 C 01/17/15 80.0 0.05 0.15
WSM 150117C00082500 C 01/17/15 82.5 0.00 0.10
WSM 150117C00085000 C 01/17/15 85.0 0.00 0.10
WSM 150117C00090000 C 01/17/15 90.0 0.00 0.05
WSM 150117C00095000 C 01/17/15 95.0 0.00 0.05
WSM 150117C00100000 C 01/17/15 100.0 0.00 0.05
WSM 150117C00105000 C 01/17/15 105.0 0.00 0.05
WSM 150117P00023000 P 01/17/15 23.0 0.00 0.05
WSM 150117P00025000 P 01/17/15 25.0 0.00 0.05
WSM 150117P00030000 P 01/17/15 30.0 0.00 0.05
WSM 150117P00033000 P 01/17/15 33.0 0.00 0.05
WSM 150117P00035000 P 01/17/15 35.0 0.00 0.10
WSM 150117P00038000 P 01/17/15 38.0 0.00 0.10
WSM 150117P00040000 P 01/17/15 40.0 0.00 0.10
WSM 150117P00043000 P 01/17/15 43.0 0.00 0.10
WSM 150117P00045000 P 01/17/15 45.0 0.05 0.15
WSM 150117P00047000 P 01/17/15 47.0 0.05 0.20
WSM 150117P00050000 P 01/17/15 50.0 0.15 0.30
WSM 150117P00052500 P 01/17/15 52.5 0.30 0.45
WSM 150117P00055000 P 01/17/15 55.0 0.50 0.75
WSM 150117P00057500 P 01/17/15 57.5 0.85 1.15
WSM 150117P00060000 P 01/17/15 60.0 1.35 1.75
WSM 150117P00062500 P 01/17/15 62.5 2.10 2.55
WSM 150117P00065000 P 01/17/15 65.0 3.30 3.70
WSM 150117P00067500 P 01/17/15 67.5 4.70 5.20
WSM 150117P00070000 P 01/17/15 70.0 6.40 7.40
WSM 150117P00072500 P 01/17/15 72.5 8.50 9.10
WSM 150117P00075000 P 01/17/15 75.0 10.30 11.70
WSM 150117P00077500 P 01/17/15 77.5 11.80 15.50
WSM 150117P00080000 P 01/17/15 80.0 14.80 17.90
WSM 150117P00082500 P 01/17/15 82.5 16.60 20.00
WSM 150117P00085000 P 01/17/15 85.0 20.10 21.80
WSM 150117P00090000 P 01/17/15 90.0 23.90 27.10
WSM 150117P00095000 P 01/17/15 95.0 28.50 32.80
WSM 150117P00100000 P 01/17/15 100.0 33.70 37.10
WSM 150117P00105000 P 01/17/15 105.0 38.50 42.40
WSM 150220C00035000 C 02/20/15 35.0 27.90 30.80
WSM 150220C00037500 C 02/20/15 37.5 25.40 28.60
WSM 150220C00040000 C 02/20/15 40.0 22.80 26.50
WSM 150220C00042500 C 02/20/15 42.5 20.40 23.80
WSM 150220C00045000 C 02/20/15 45.0 18.10 20.60
WSM 150220C00047500 C 02/20/15 47.5 15.50 18.70
WSM 150220C00050000 C 02/20/15 50.0 13.50 15.10
WSM 150220C00055000 C 02/20/15 55.0 9.60 10.50
WSM 150220C00057500 C 02/20/15 57.5 7.20 8.30
WSM 150220C00060000 C 02/20/15 60.0 5.70 6.60
WSM 150220C00062500 C 02/20/15 62.5 4.20 4.70
WSM 150220C00065000 C 02/20/15 65.0 2.95 3.30
WSM 150220C00067500 C 02/20/15 67.5 1.90 2.30
WSM 150220C00070000 C 02/20/15 70.0 1.15 1.50
WSM 150220C00072500 C 02/20/15 72.5 0.70 1.00
WSM 150220C00075000 C 02/20/15 75.0 0.40 0.60
WSM 150220C00077500 C 02/20/15 77.5 0.20 0.45
WSM 150220C00080000 C 02/20/15 80.0 0.10 0.30
WSM 150220C00082500 C 02/20/15 82.5 0.05 0.15
WSM 150220C00085000 C 02/20/15 85.0 0.00 0.15
WSM 150220C00090000 C 02/20/15 90.0 0.00 0.10
WSM 150220C00095000 C 02/20/15 95.0 0.00 0.05
WSM 150220C00100000 C 02/20/15 100.0 0.00 0.05
WSM 150220C00105000 C 02/20/15 105.0 0.00 0.05
WSM 150220P00035000 P 02/20/15 35.0 0.00 0.10
WSM 150220P00037500 P 02/20/15 37.5 0.00 0.10
WSM 150220P00040000 P 02/20/15 40.0 0.00 0.15
WSM 150220P00042500 P 02/20/15 42.5 0.05 0.15
WSM 150220P00045000 P 02/20/15 45.0 0.10 0.25
WSM 150220P00047500 P 02/20/15 47.5 0.15 0.35
WSM 150220P00050000 P 02/20/15 50.0 0.35 0.50
WSM 150220P00055000 P 02/20/15 55.0 0.80 1.10
WSM 150220P00057500 P 02/20/15 57.5 1.25 1.60
WSM 150220P00060000 P 02/20/15 60.0 1.95 2.30
WSM 150220P00062500 P 02/20/15 62.5 2.75 3.20
WSM 150220P00065000 P 02/20/15 65.0 3.90 4.40
WSM 150220P00067500 P 02/20/15 67.5 5.30 5.90
WSM 150220P00070000 P 02/20/15 70.0 7.00 8.10
WSM 150220P00072500 P 02/20/15 72.5 8.70 10.20
WSM 150220P00075000 P 02/20/15 75.0 11.00 12.10
WSM 150220P00077500 P 02/20/15 77.5 12.80 14.30
WSM 150220P00080000 P 02/20/15 80.0 14.60 17.60
WSM 150220P00082500 P 02/20/15 82.5 17.20 21.00
WSM 150220P00085000 P 02/20/15 85.0 19.30 22.80
WSM 150220P00090000 P 02/20/15 90.0 24.30 28.20
WSM 150220P00095000 P 02/20/15 95.0 29.20 33.30
WSM 150220P00100000 P 02/20/15 100.0 34.00 38.40
WSM 150220P00105000 P 02/20/15 105.0 39.10 43.40
WSM 150515C00037500 C 05/15/15 37.5 25.50 27.90
WSM 150515C00040000 C 05/15/15 40.0 22.30 26.30
WSM 150515C00042500 C 05/15/15 42.5 19.90 23.90
WSM 150515C00045000 C 05/15/15 45.0 17.50 21.70
WSM 150515C00047500 C 05/15/15 47.5 16.30 17.90
WSM 150515C00050000 C 05/15/15 50.0 14.00 15.40
WSM 150515C00055000 C 05/15/15 55.0 10.20 11.30
WSM 150515C00057500 C 05/15/15 57.5 7.90 9.30
WSM 150515C00060000 C 05/15/15 60.0 6.30 7.40
WSM 150515C00062500 C 05/15/15 62.5 5.30 5.80
WSM 150515C00065000 C 05/15/15 65.0 4.00 4.50
WSM 150515C00067500 C 05/15/15 67.5 2.95 3.50
WSM 150515C00070000 C 05/15/15 70.0 2.15 2.65
WSM 150515C00072500 C 05/15/15 72.5 1.55 1.90
WSM 150515C00075000 C 05/15/15 75.0 1.05 1.40
WSM 150515C00077500 C 05/15/15 77.5 0.70 1.10
WSM 150515C00080000 C 05/15/15 80.0 0.45 0.80
WSM 150515C00085000 C 05/15/15 85.0 0.20 0.40
WSM 150515C00090000 C 05/15/15 90.0 0.05 0.25
WSM 150515P00037500 P 05/15/15 37.5 0.10 0.20
WSM 150515P00040000 P 05/15/15 40.0 0.15 0.30
WSM 150515P00042500 P 05/15/15 42.5 0.20 0.40
WSM 150515P00045000 P 05/15/15 45.0 0.30 0.60
WSM 150515P00047500 P 05/15/15 47.5 0.50 0.80
WSM 150515P00050000 P 05/15/15 50.0 0.75 1.10
WSM 150515P00055000 P 05/15/15 55.0 1.60 2.00
WSM 150515P00057500 P 05/15/15 57.5 2.25 2.70
WSM 150515P00060000 P 05/15/15 60.0 2.95 3.50
WSM 150515P00062500 P 05/15/15 62.5 4.00 4.60
WSM 150515P00065000 P 05/15/15 65.0 5.30 5.80
WSM 150515P00067500 P 05/15/15 67.5 6.70 7.30
WSM 150515P00070000 P 05/15/15 70.0 8.20 9.40
WSM 150515P00072500 P 05/15/15 72.5 10.00 11.30
WSM 150515P00075000 P 05/15/15 75.0 11.90 13.10
WSM 150515P00077500 P 05/15/15 77.5 14.00 15.90
WSM 150515P00080000 P 05/15/15 80.0 16.10 17.70
WSM 150515P00085000 P 05/15/15 85.0 20.10 22.40
WSM 150515P00090000 P 05/15/15 90.0 25.00 27.70
WSM 160115C00030000 C 01/15/16 30.0 32.10 36.70
WSM 160115C00032500 C 01/15/16 32.5 29.60 34.10
WSM 160115C00035000 C 01/15/16 35.0 27.00 31.80
WSM 160115C00037500 C 01/15/16 37.5 24.70 29.40
WSM 160115C00040000 C 01/15/16 40.0 22.40 26.40
WSM 160115C00042500 C 01/15/16 42.5 20.10 24.60
WSM 160115C00045000 C 01/15/16 45.0 17.80 20.90
WSM 160115C00047500 C 01/15/16 47.5 17.00 18.50
WSM 160115C00050000 C 01/15/16 50.0 15.00 16.50
WSM 160115C00052500 C 01/15/16 52.5 13.10 14.50
WSM 160115C00055000 C 01/15/16 55.0 11.40 12.80
WSM 160115C00057500 C 01/15/16 57.5 9.70 11.20
WSM 160115C00060000 C 01/15/16 60.0 8.70 9.50
WSM 160115C00062500 C 01/15/16 62.5 7.40 8.10
WSM 160115C00065000 C 01/15/16 65.0 6.20 6.90
WSM 160115C00067500 C 01/15/16 67.5 5.10 5.90
WSM 160115C00070000 C 01/15/16 70.0 4.20 5.00
WSM 160115C00072500 C 01/15/16 72.5 3.40 4.10
WSM 160115C00075000 C 01/15/16 75.0 2.75 3.50
WSM 160115C00077500 C 01/15/16 77.5 2.20 2.90
WSM 160115C00080000 C 01/15/16 80.0 1.75 2.40
WSM 160115C00082500 C 01/15/16 82.5 1.35 2.00
WSM 160115C00085000 C 01/15/16 85.0 1.10 1.60
WSM 160115C00090000 C 01/15/16 90.0 0.65 1.10
WSM 160115C00095000 C 01/15/16 95.0 0.40 0.75
WSM 160115C00100000 C 01/15/16 100.0 0.25 0.50
WSM 160115C00105000 C 01/15/16 105.0 0.15 0.35
WSM 160115C00110000 C 01/15/16 110.0 0.05 0.25
WSM 160115P00030000 P 01/15/16 30.0 0.15 0.35
WSM 160115P00032500 P 01/15/16 32.5 0.25 0.45
WSM 160115P00035000 P 01/15/16 35.0 0.35 0.60
WSM 160115P00037500 P 01/15/16 37.5 0.50 0.80
WSM 160115P00040000 P 01/15/16 40.0 0.70 1.05
WSM 160115P00042500 P 01/15/16 42.5 0.95 1.35
WSM 160115P00045000 P 01/15/16 45.0 1.30 1.70
WSM 160115P00047500 P 01/15/16 47.5 1.70 2.20
WSM 160115P00050000 P 01/15/16 50.0 2.20 2.75
WSM 160115P00052500 P 01/15/16 52.5 2.85 3.40
WSM 160115P00055000 P 01/15/16 55.0 3.60 4.20
WSM 160115P00057500 P 01/15/16 57.5 4.40 5.10
WSM 160115P00060000 P 01/15/16 60.0 5.40 6.10
WSM 160115P00062500 P 01/15/16 62.5 6.60 7.30
WSM 160115P00065000 P 01/15/16 65.0 7.80 8.60
WSM 160115P00067500 P 01/15/16 67.5 9.30 10.00
WSM 160115P00070000 P 01/15/16 70.0 10.80 11.60
WSM 160115P00072500 P 01/15/16 72.5 12.40 14.00
WSM 160115P00075000 P 01/15/16 75.0 14.00 15.60
WSM 160115P00077500 P 01/15/16 77.5 15.90 17.80
WSM 160115P00080000 P 01/15/16 80.0 18.00 19.50
WSM 160115P00082500 P 01/15/16 82.5 20.00 21.70
WSM 160115P00085000 P 01/15/16 85.0 22.20 23.90
WSM 160115P00090000 P 01/15/16 90.0 26.30 28.40
WSM 160115P00095000 P 01/15/16 95.0 29.60 33.50
WSM 160115P00100000 P 01/15/16 100.0 34.50 39.00
WSM 160115P00105000 P 01/15/16 105.0 39.30 44.00
WSM 160115P00110000 P 01/15/16 110.0 44.20 49.00
WSM 170120C00032500 C 01/20/17 32.5 30.10 32.80
WSM 170120C00035000 C 01/20/17 35.0 27.30 31.80
WSM 170120C00037500 C 01/20/17 37.5 25.00 29.50
WSM 170120C00040000 C 01/20/17 40.0 22.80 27.40
WSM 170120C00042500 C 01/20/17 42.5 21.60 23.50
WSM 170120C00045000 C 01/20/17 45.0 19.70 21.60
WSM 170120C00047500 C 01/20/17 47.5 17.80 19.80
WSM 170120C00050000 C 01/20/17 50.0 16.00 18.00
WSM 170120C00055000 C 01/20/17 55.0 13.00 15.20
WSM 170120C00057500 C 01/20/17 57.5 11.60 13.90
WSM 170120C00060000 C 01/20/17 60.0 10.80 11.80
WSM 170120C00062500 C 01/20/17 62.5 9.60 10.60
WSM 170120C00065000 C 01/20/17 65.0 8.50 9.40
WSM 170120C00067500 C 01/20/17 67.5 7.40 8.40
WSM 170120C00070000 C 01/20/17 70.0 6.50 7.50
WSM 170120C00072500 C 01/20/17 72.5 5.70 6.70
WSM 170120C00075000 C 01/20/17 75.0 5.00 5.90
WSM 170120C00080000 C 01/20/17 80.0 3.70 4.60
WSM 170120C00085000 C 01/20/17 85.0 2.75 3.60
WSM 170120C00090000 C 01/20/17 90.0 2.05 2.80
WSM 170120C00095000 C 01/20/17 95.0 1.50 2.20
WSM 170120C00100000 C 01/20/17 100.0 1.10 1.70
WSM 170120P00032500 P 01/20/17 32.5 0.85 1.20
WSM 170120P00035000 P 01/20/17 35.0 1.15 1.55
WSM 170120P00037500 P 01/20/17 37.5 1.45 1.90
WSM 170120P00040000 P 01/20/17 40.0 1.85 2.35
WSM 170120P00042500 P 01/20/17 42.5 2.30 2.90
WSM 170120P00045000 P 01/20/17 45.0 2.85 3.50
WSM 170120P00047500 P 01/20/17 47.5 3.50 4.10
WSM 170120P00050000 P 01/20/17 50.0 4.20 4.90
WSM 170120P00055000 P 01/20/17 55.0 6.00 6.70
WSM 170120P00057500 P 01/20/17 57.5 7.00 7.80
WSM 170120P00060000 P 01/20/17 60.0 8.10 9.00
WSM 170120P00062500 P 01/20/17 62.5 9.40 10.20
WSM 170120P00065000 P 01/20/17 65.0 10.70 11.60
WSM 170120P00067500 P 01/20/17 67.5 12.10 13.10
WSM 170120P00070000 P 01/20/17 70.0 13.60 14.60
WSM 170120P00072500 P 01/20/17 72.5 15.20 16.30
WSM 170120P00075000 P 01/20/17 75.0 17.00 18.00
WSM 170120P00080000 P 01/20/17 80.0 20.40 22.40
WSM 170120P00085000 P 01/20/17 85.0 24.40 26.20
WSM 170120P00090000 P 01/20/17 90.0 28.50 31.50
WSM 170120P00095000 P 01/20/17 95.0 32.70 35.90
WSM 170120P00100000 P 01/20/17 100.0 37.00 39.30

OPRA data is delayed 15 minutes.