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 (2016-06-24)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAS 160819C00021000 C 08/19/16 21.0 15.30 16.00
MAS 160819C00022000 C 08/19/16 22.0 12.70 15.40
MAS 160819C00023000 C 08/19/16 23.0 11.70 14.40
MAS 160819C00024000 C 08/19/16 24.0 10.70 13.90
MAS 160819C00025000 C 08/19/16 25.0 11.30 12.00
MAS 160819C00026000 C 08/19/16 26.0 9.80 11.00
MAS 160819C00027000 C 08/19/16 27.0 9.30 10.00
MAS 160819C00028000 C 08/19/16 28.0 8.30 9.00
MAS 160819C00029000 C 08/19/16 29.0 6.80 8.00
MAS 160819C00030000 C 08/19/16 30.0 6.30 7.00
MAS 160819C00031000 C 08/19/16 31.0 5.30 6.00
MAS 160819C00032000 C 08/19/16 32.0 4.30 4.90
MAS 160819C00033000 C 08/19/16 33.0 3.40 4.10
MAS 160819C00034000 C 08/19/16 34.0 2.55 3.10
MAS 160819C00035000 C 08/19/16 35.0 1.65 2.10
MAS 160819C00036000 C 08/19/16 36.0 0.95 1.05
MAS 160819C00037000 C 08/19/16 37.0 0.45 0.55
MAS 160819C00038000 C 08/19/16 38.0 0.15 0.20
MAS 160819C00039000 C 08/19/16 39.0 0.00 0.20
MAS 160819C00040000 C 08/19/16 40.0 0.00 0.10
MAS 160819C00041000 C 08/19/16 41.0 0.00 0.05
MAS 160819C00042000 C 08/19/16 42.0 0.00 0.05
MAS 160819P00021000 P 08/19/16 21.0 0.00 0.10
MAS 160819P00022000 P 08/19/16 22.0 0.00 0.10
MAS 160819P00023000 P 08/19/16 23.0 0.00 0.10
MAS 160819P00024000 P 08/19/16 24.0 0.00 0.10
MAS 160819P00025000 P 08/19/16 25.0 0.00 0.10
MAS 160819P00026000 P 08/19/16 26.0 0.00 0.10
MAS 160819P00027000 P 08/19/16 27.0 0.00 0.10
MAS 160819P00028000 P 08/19/16 28.0 0.00 0.10
MAS 160819P00029000 P 08/19/16 29.0 0.00 0.15
MAS 160819P00030000 P 08/19/16 30.0 0.00 0.10
MAS 160819P00031000 P 08/19/16 31.0 0.00 0.15
MAS 160819P00032000 P 08/19/16 32.0 0.00 0.15
MAS 160819P00033000 P 08/19/16 33.0 0.05 0.10
MAS 160819P00034000 P 08/19/16 34.0 0.05 0.25
MAS 160819P00035000 P 08/19/16 35.0 0.20 0.30
MAS 160819P00036000 P 08/19/16 36.0 0.40 0.55
MAS 160819P00037000 P 08/19/16 37.0 0.90 1.05
MAS 160819P00038000 P 08/19/16 38.0 1.40 1.75
MAS 160819P00039000 P 08/19/16 39.0 2.00 2.80
MAS 160819P00040000 P 08/19/16 40.0 2.90 3.70
MAS 160819P00041000 P 08/19/16 41.0 3.90 4.90
MAS 160819P00042000 P 08/19/16 42.0 4.90 5.70
MAS 160916C00025000 C 09/16/16 25.0 11.20 12.30
MAS 160916C00026000 C 09/16/16 26.0 9.70 11.80
MAS 160916C00027000 C 09/16/16 27.0 9.10 10.20
MAS 160916C00028000 C 09/16/16 28.0 8.10 9.20
MAS 160916C00029000 C 09/16/16 29.0 7.40 8.30
MAS 160916C00030000 C 09/16/16 30.0 6.40 7.30
MAS 160916C00031000 C 09/16/16 31.0 5.40 6.30
MAS 160916C00032000 C 09/16/16 32.0 4.10 5.10
MAS 160916C00033000 C 09/16/16 33.0 3.60 4.10
MAS 160916C00034000 C 09/16/16 34.0 2.75 3.20
MAS 160916C00035000 C 09/16/16 35.0 2.00 2.15
MAS 160916C00036000 C 09/16/16 36.0 1.35 1.45
MAS 160916C00037000 C 09/16/16 37.0 0.80 0.90
MAS 160916C00038000 C 09/16/16 38.0 0.45 0.55
MAS 160916C00039000 C 09/16/16 39.0 0.20 0.30
MAS 160916C00040000 C 09/16/16 40.0 0.05 0.35
MAS 160916C00041000 C 09/16/16 41.0 0.00 0.20
MAS 160916C00042000 C 09/16/16 42.0 0.00 0.15
MAS 160916C00043000 C 09/16/16 43.0 0.00 0.15
MAS 160916P00025000 P 09/16/16 25.0 0.00 0.15
MAS 160916P00026000 P 09/16/16 26.0 0.00 0.10
MAS 160916P00027000 P 09/16/16 27.0 0.00 0.15
MAS 160916P00028000 P 09/16/16 28.0 0.00 0.15
MAS 160916P00029000 P 09/16/16 29.0 0.00 0.20
MAS 160916P00030000 P 09/16/16 30.0 0.00 0.20
MAS 160916P00031000 P 09/16/16 31.0 0.05 0.20
MAS 160916P00032000 P 09/16/16 32.0 0.10 0.25
MAS 160916P00033000 P 09/16/16 33.0 0.15 0.35
MAS 160916P00034000 P 09/16/16 34.0 0.30 0.40
MAS 160916P00035000 P 09/16/16 35.0 0.50 0.60
MAS 160916P00036000 P 09/16/16 36.0 0.80 0.95
MAS 160916P00037000 P 09/16/16 37.0 1.20 1.40
MAS 160916P00038000 P 09/16/16 38.0 1.85 2.00
MAS 160916P00039000 P 09/16/16 39.0 2.20 3.00
MAS 160916P00040000 P 09/16/16 40.0 3.00 3.80
MAS 160916P00041000 P 09/16/16 41.0 4.00 4.80
MAS 160916P00042000 P 09/16/16 42.0 4.90 6.10
MAS 160916P00043000 P 09/16/16 43.0 5.80 6.70
MAS 161021C00014000 C 10/21/16 14.0 22.30 23.30
MAS 161021C00015000 C 10/21/16 15.0 19.90 23.00
MAS 161021C00016000 C 10/21/16 16.0 18.70 22.00
MAS 161021C00017000 C 10/21/16 17.0 17.70 21.00
MAS 161021C00018000 C 10/21/16 18.0 16.70 20.00
MAS 161021C00019000 C 10/21/16 19.0 15.70 19.00
MAS 161021C00020000 C 10/21/16 20.0 15.10 17.50
MAS 161021C00021000 C 10/21/16 21.0 15.30 16.50
MAS 161021C00022000 C 10/21/16 22.0 12.40 15.50
MAS 161021C00023000 C 10/21/16 23.0 12.90 14.50
MAS 161021C00024000 C 10/21/16 24.0 12.40 13.50
MAS 161021C00025000 C 10/21/16 25.0 11.40 12.50
MAS 161021C00026000 C 10/21/16 26.0 10.40 11.50
MAS 161021C00027000 C 10/21/16 27.0 9.40 10.30
MAS 161021C00028000 C 10/21/16 28.0 8.30 9.30
MAS 161021C00029000 C 10/21/16 29.0 7.50 8.30
MAS 161021C00030000 C 10/21/16 30.0 6.50 7.40
MAS 161021C00031000 C 10/21/16 31.0 5.60 6.50
MAS 161021C00032000 C 10/21/16 32.0 4.70 5.50
MAS 161021C00033000 C 10/21/16 33.0 3.90 4.50
MAS 161021C00034000 C 10/21/16 34.0 3.10 3.30
MAS 161021C00035000 C 10/21/16 35.0 2.40 2.55
MAS 161021C00036000 C 10/21/16 36.0 1.75 1.90
MAS 161021C00037000 C 10/21/16 37.0 1.20 1.35
MAS 161021C00038000 C 10/21/16 38.0 0.75 0.90
MAS 161021C00039000 C 10/21/16 39.0 0.50 0.55
MAS 161021C00040000 C 10/21/16 40.0 0.25 0.40
MAS 161021C00041000 C 10/21/16 41.0 0.15 0.35
MAS 161021C00042000 C 10/21/16 42.0 0.05 0.20
MAS 161021P00014000 P 10/21/16 14.0 0.00 0.10
MAS 161021P00015000 P 10/21/16 15.0 0.00 0.10
MAS 161021P00016000 P 10/21/16 16.0 0.00 0.10
MAS 161021P00017000 P 10/21/16 17.0 0.00 0.10
MAS 161021P00018000 P 10/21/16 18.0 0.00 0.10
MAS 161021P00019000 P 10/21/16 19.0 0.00 0.10
MAS 161021P00020000 P 10/21/16 20.0 0.00 0.10
MAS 161021P00021000 P 10/21/16 21.0 0.00 0.10
MAS 161021P00022000 P 10/21/16 22.0 0.00 0.15
MAS 161021P00023000 P 10/21/16 23.0 0.00 0.20
MAS 161021P00024000 P 10/21/16 24.0 0.00 0.25
MAS 161021P00025000 P 10/21/16 25.0 0.00 0.20
MAS 161021P00026000 P 10/21/16 26.0 0.00 0.20
MAS 161021P00027000 P 10/21/16 27.0 0.05 0.20
MAS 161021P00028000 P 10/21/16 28.0 0.05 0.20
MAS 161021P00029000 P 10/21/16 29.0 0.10 0.30
MAS 161021P00030000 P 10/21/16 30.0 0.15 0.30
MAS 161021P00031000 P 10/21/16 31.0 0.20 0.35
MAS 161021P00032000 P 10/21/16 32.0 0.30 0.45
MAS 161021P00033000 P 10/21/16 33.0 0.40 0.55
MAS 161021P00034000 P 10/21/16 34.0 0.65 0.75
MAS 161021P00035000 P 10/21/16 35.0 0.90 1.05
MAS 161021P00036000 P 10/21/16 36.0 1.20 1.40
MAS 161021P00037000 P 10/21/16 37.0 1.65 1.85
MAS 161021P00038000 P 10/21/16 38.0 2.25 2.45
MAS 161021P00039000 P 10/21/16 39.0 1.55 3.30
MAS 161021P00040000 P 10/21/16 40.0 3.30 4.10
MAS 161021P00041000 P 10/21/16 41.0 4.10 5.00
MAS 161021P00042000 P 10/21/16 42.0 5.00 5.90
MAS 170120C00013000 C 01/20/17 13.0 23.30 24.30
MAS 170120C00015000 C 01/20/17 15.0 20.00 22.80
MAS 170120C00016000 C 01/20/17 16.0 18.70 22.20
MAS 170120C00017000 C 01/20/17 17.0 18.20 20.50
MAS 170120C00018000 C 01/20/17 18.0 16.70 19.70
MAS 170120C00019000 C 01/20/17 19.0 17.30 18.50
MAS 170120C00020000 C 01/20/17 20.0 16.40 17.50
MAS 170120C00021000 C 01/20/17 21.0 15.40 16.60
MAS 170120C00022000 C 01/20/17 22.0 14.40 15.40
MAS 170120C00023000 C 01/20/17 23.0 13.40 14.60
MAS 170120C00024000 C 01/20/17 24.0 12.50 13.50
MAS 170120C00025000 C 01/20/17 25.0 11.50 12.50
MAS 170120C00026000 C 01/20/17 26.0 10.50 11.60
MAS 170120C00027000 C 01/20/17 27.0 9.60 10.60
MAS 170120C00028000 C 01/20/17 28.0 8.70 9.60
MAS 170120C00029000 C 01/20/17 29.0 7.80 8.60
MAS 170120C00030000 C 01/20/17 30.0 6.90 7.80
MAS 170120C00031000 C 01/20/17 31.0 6.00 6.90
MAS 170120C00032000 C 01/20/17 32.0 5.20 6.10
MAS 170120C00033000 C 01/20/17 33.0 4.60 5.00
MAS 170120C00034000 C 01/20/17 34.0 3.90 4.20
MAS 170120C00035000 C 01/20/17 35.0 3.20 3.50
MAS 170120C00036000 C 01/20/17 36.0 2.60 2.90
MAS 170120C00037000 C 01/20/17 37.0 2.10 2.30
MAS 170120C00038000 C 01/20/17 38.0 1.65 1.85
MAS 170120C00039000 C 01/20/17 39.0 1.20 1.45
MAS 170120C00040000 C 01/20/17 40.0 0.90 1.15
MAS 170120C00041000 C 01/20/17 41.0 0.60 0.85
MAS 170120C00042000 C 01/20/17 42.0 0.45 0.65
MAS 170120C00043000 C 01/20/17 43.0 0.30 0.65
MAS 170120C00044000 C 01/20/17 44.0 0.05 0.55
MAS 170120P00013000 P 01/20/17 13.0 0.00 0.10
MAS 170120P00015000 P 01/20/17 15.0 0.00 0.10
MAS 170120P00016000 P 01/20/17 16.0 0.00 0.15
MAS 170120P00017000 P 01/20/17 17.0 0.00 0.15
MAS 170120P00018000 P 01/20/17 18.0 0.00 0.15
MAS 170120P00019000 P 01/20/17 19.0 0.00 0.20
MAS 170120P00020000 P 01/20/17 20.0 0.00 0.30
MAS 170120P00021000 P 01/20/17 21.0 0.00 0.40
MAS 170120P00022000 P 01/20/17 22.0 0.00 0.40
MAS 170120P00023000 P 01/20/17 23.0 0.00 0.50
MAS 170120P00024000 P 01/20/17 24.0 0.05 0.50
MAS 170120P00025000 P 01/20/17 25.0 0.15 0.50
MAS 170120P00026000 P 01/20/17 26.0 0.15 0.50
MAS 170120P00027000 P 01/20/17 27.0 0.20 0.55
MAS 170120P00028000 P 01/20/17 28.0 0.30 0.60
MAS 170120P00029000 P 01/20/17 29.0 0.40 0.70
MAS 170120P00030000 P 01/20/17 30.0 0.55 0.75
MAS 170120P00031000 P 01/20/17 31.0 0.70 0.85
MAS 170120P00032000 P 01/20/17 32.0 0.85 1.10
MAS 170120P00033000 P 01/20/17 33.0 1.10 1.30
MAS 170120P00034000 P 01/20/17 34.0 1.40 1.60
MAS 170120P00035000 P 01/20/17 35.0 1.70 1.95
MAS 170120P00036000 P 01/20/17 36.0 2.10 2.35
MAS 170120P00037000 P 01/20/17 37.0 2.55 2.85
MAS 170120P00038000 P 01/20/17 38.0 3.10 3.40
MAS 170120P00039000 P 01/20/17 39.0 3.70 4.00
MAS 170120P00040000 P 01/20/17 40.0 4.40 4.70
MAS 170120P00041000 P 01/20/17 41.0 4.70 5.50
MAS 170120P00042000 P 01/20/17 42.0 5.40 6.40
MAS 170120P00043000 P 01/20/17 43.0 6.20 7.20
MAS 170120P00044000 P 01/20/17 44.0 7.30 8.10
MAS 180119C00013000 C 01/19/18 13.0 23.10 24.40
MAS 180119C00015000 C 01/19/18 15.0 19.50 24.00
MAS 180119C00018000 C 01/19/18 18.0 16.50 21.00
MAS 180119C00020000 C 01/19/18 20.0 16.50 18.00
MAS 180119C00023000 C 01/19/18 23.0 13.50 15.40
MAS 180119C00025000 C 01/19/18 25.0 12.00 13.50
MAS 180119C00027000 C 01/19/18 27.0 10.40 11.90
MAS 180119C00030000 C 01/19/18 30.0 8.10 9.00
MAS 180119C00032000 C 01/19/18 32.0 6.80 7.60
MAS 180119C00035000 C 01/19/18 35.0 5.20 5.80
MAS 180119C00037000 C 01/19/18 37.0 4.20 4.70
MAS 180119C00040000 C 01/19/18 40.0 2.90 3.40
MAS 180119C00045000 C 01/19/18 45.0 1.25 1.80
MAS 180119P00013000 P 01/19/18 13.0 0.05 0.35
MAS 180119P00015000 P 01/19/18 15.0 0.15 0.55
MAS 180119P00018000 P 01/19/18 18.0 0.30 0.85
MAS 180119P00020000 P 01/19/18 20.0 0.40 1.00
MAS 180119P00023000 P 01/19/18 23.0 0.45 1.25
MAS 180119P00025000 P 01/19/18 25.0 0.75 1.55
MAS 180119P00027000 P 01/19/18 27.0 1.10 1.70
MAS 180119P00030000 P 01/19/18 30.0 1.80 2.40
MAS 180119P00032000 P 01/19/18 32.0 2.40 3.10
MAS 180119P00035000 P 01/19/18 35.0 3.80 4.30
MAS 180119P00037000 P 01/19/18 37.0 4.80 5.20
MAS 180119P00040000 P 01/19/18 40.0 6.50 6.90
MAS 180119P00045000 P 01/19/18 45.0 9.40 10.40

OPRA data is delayed 15 minutes.