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 (2014-10-10)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAC 141122C00035000 C 11/22/14 35.0 32.60 36.90
MAC 141122C00040000 C 11/22/14 40.0 27.50 31.90
MAC 141122C00045000 C 11/22/14 45.0 22.60 26.90
MAC 141122C00050000 C 11/22/14 50.0 17.50 21.90
MAC 141122C00055000 C 11/22/14 55.0 12.60 16.90
MAC 141122C00060000 C 11/22/14 60.0 7.40 11.70
MAC 141122C00065000 C 11/22/14 65.0 2.50 6.80
MAC 141122C00070000 C 11/22/14 70.0 0.00 1.40
MAC 141122C00075000 C 11/22/14 75.0 0.00 1.25
MAC 141122C00080000 C 11/22/14 80.0 0.00 1.65
MAC 141122C00085000 C 11/22/14 85.0 0.00 1.25
MAC 141122C00090000 C 11/22/14 90.0 0.00 1.25
MAC 141122C00095000 C 11/22/14 95.0 0.00 1.65
MAC 141122P00035000 P 11/22/14 35.0 0.00 1.25
MAC 141122P00040000 P 11/22/14 40.0 0.00 1.25
MAC 141122P00045000 P 11/22/14 45.0 0.00 1.25
MAC 141122P00050000 P 11/22/14 50.0 0.00 1.25
MAC 141122P00055000 P 11/22/14 55.0 0.00 1.65
MAC 141122P00060000 P 11/22/14 60.0 0.00 1.30
MAC 141122P00065000 P 11/22/14 65.0 0.00 1.55
MAC 141122P00070000 P 11/22/14 70.0 0.00 4.80
MAC 141122P00075000 P 11/22/14 75.0 3.90 8.20
MAC 141122P00080000 P 11/22/14 80.0 8.90 13.30
MAC 141122P00085000 P 11/22/14 85.0 13.70 18.20
MAC 141122P00090000 P 11/22/14 90.0 18.70 23.20
MAC 141122P00095000 P 11/22/14 95.0 23.90 28.20
MAC 141220C00035000 C 12/20/14 35.0 32.60 36.90
MAC 141220C00040000 C 12/20/14 40.0 27.40 31.90
MAC 141220C00045000 C 12/20/14 45.0 22.60 26.90
MAC 141220C00050000 C 12/20/14 50.0 17.40 21.90
MAC 141220C00055000 C 12/20/14 55.0 12.40 16.90
MAC 141220C00060000 C 12/20/14 60.0 7.50 11.70
MAC 141220C00065000 C 12/20/14 65.0 2.50 5.60
MAC 141220C00070000 C 12/20/14 70.0 0.00 4.80
MAC 141220C00075000 C 12/20/14 75.0 0.00 1.35
MAC 141220C00080000 C 12/20/14 80.0 0.00 0.15
MAC 141220C00085000 C 12/20/14 85.0 0.00 1.20
MAC 141220C00090000 C 12/20/14 90.0 0.00 0.50
MAC 141220C00095000 C 12/20/14 95.0 0.00 1.20
MAC 141220P00035000 P 12/20/14 35.0 0.00 1.20
MAC 141220P00040000 P 12/20/14 40.0 0.00 1.20
MAC 141220P00045000 P 12/20/14 45.0 0.00 1.20
MAC 141220P00050000 P 12/20/14 50.0 0.00 1.20
MAC 141220P00055000 P 12/20/14 55.0 0.00 0.50
MAC 141220P00060000 P 12/20/14 60.0 0.00 1.50
MAC 141220P00065000 P 12/20/14 65.0 0.00 3.30
MAC 141220P00070000 P 12/20/14 70.0 0.00 4.80
MAC 141220P00075000 P 12/20/14 75.0 4.00 8.30
MAC 141220P00080000 P 12/20/14 80.0 8.90 13.20
MAC 141220P00085000 P 12/20/14 85.0 13.70 18.20
MAC 141220P00090000 P 12/20/14 90.0 18.70 23.20
MAC 141220P00095000 P 12/20/14 95.0 23.90 28.20
MAC 150320C00035000 C 03/20/15 35.0 32.60 36.90
MAC 150320C00040000 C 03/20/15 40.0 27.50 32.10
MAC 150320C00045000 C 03/20/15 45.0 22.50 27.00
MAC 150320C00050000 C 03/20/15 50.0 17.60 22.00
MAC 150320C00055000 C 03/20/15 55.0 12.60 17.00
MAC 150320C00060000 C 03/20/15 60.0 7.30 11.60
MAC 150320C00065000 C 03/20/15 65.0 3.10 7.30
MAC 150320C00070000 C 03/20/15 70.0 0.00 4.80
MAC 150320C00075000 C 03/20/15 75.0 0.00 4.80
MAC 150320C00080000 C 03/20/15 80.0 0.00 2.75
MAC 150320C00085000 C 03/20/15 85.0 0.00 2.60
MAC 150320C00090000 C 03/20/15 90.0 0.00 2.50
MAC 150320C00095000 C 03/20/15 95.0 0.00 2.45
MAC 150320C00100000 C 03/20/15 100.0 0.00 2.40
MAC 150320P00035000 P 03/20/15 35.0 0.00 2.40
MAC 150320P00040000 P 03/20/15 40.0 0.00 2.40
MAC 150320P00045000 P 03/20/15 45.0 0.00 2.50
MAC 150320P00050000 P 03/20/15 50.0 0.00 2.65
MAC 150320P00055000 P 03/20/15 55.0 0.00 3.10
MAC 150320P00060000 P 03/20/15 60.0 0.00 4.60
MAC 150320P00065000 P 03/20/15 65.0 0.00 4.80
MAC 150320P00070000 P 03/20/15 70.0 1.50 6.00
MAC 150320P00075000 P 03/20/15 75.0 5.10 9.60
MAC 150320P00080000 P 03/20/15 80.0 9.50 13.90
MAC 150320P00085000 P 03/20/15 85.0 14.40 18.80
MAC 150320P00090000 P 03/20/15 90.0 19.30 23.80
MAC 150320P00095000 P 03/20/15 95.0 24.30 28.80
MAC 150320P00100000 P 03/20/15 100.0 29.30 33.80
MAC 150619C00035000 C 06/19/15 35.0 32.60 36.90
MAC 150619C00040000 C 06/19/15 40.0 27.50 31.90
MAC 150619C00045000 C 06/19/15 45.0 22.50 26.90
MAC 150619C00050000 C 06/19/15 50.0 17.50 21.90
MAC 150619C00055000 C 06/19/15 55.0 12.30 16.90
MAC 150619C00060000 C 06/19/15 60.0 7.50 11.80
MAC 150619C00065000 C 06/19/15 65.0 4.70 7.90
MAC 150619C00070000 C 06/19/15 70.0 1.45 5.00
MAC 150619C00075000 C 06/19/15 75.0 0.10 4.80
MAC 150619C00080000 C 06/19/15 80.0 0.00 4.70
MAC 150619C00085000 C 06/19/15 85.0 0.00 3.90
MAC 150619C00090000 C 06/19/15 90.0 0.00 0.50
MAC 150619C00095000 C 06/19/15 95.0 0.00 2.45
MAC 150619P00035000 P 06/19/15 35.0 0.00 2.45
MAC 150619P00040000 P 06/19/15 40.0 0.00 2.50
MAC 150619P00045000 P 06/19/15 45.0 0.00 0.50
MAC 150619P00050000 P 06/19/15 50.0 0.00 3.10
MAC 150619P00055000 P 06/19/15 55.0 0.20 4.20
MAC 150619P00060000 P 06/19/15 60.0 0.55 4.80
MAC 150619P00065000 P 06/19/15 65.0 1.35 4.90
MAC 150619P00070000 P 06/19/15 70.0 3.40 7.30
MAC 150619P00075000 P 06/19/15 75.0 6.10 10.60
MAC 150619P00080000 P 06/19/15 80.0 10.40 14.70
MAC 150619P00085000 P 06/19/15 85.0 15.10 19.60
MAC 150619P00090000 P 06/19/15 90.0 20.00 24.50
MAC 150619P00095000 P 06/19/15 95.0 24.90 29.40

OPRA data is delayed 15 minutes.