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 (2017-05-19)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MASI 170818C00065000 C 08/18/17 65.0 30.60 32.40
MASI 170818C00070000 C 08/18/17 70.0 25.40 27.60
MASI 170818C00075000 C 08/18/17 75.0 20.70 22.70
MASI 170818C00080000 C 08/18/17 80.0 16.10 18.00
MASI 170818C00085000 C 08/18/17 85.0 11.60 13.20
MASI 170818C00090000 C 08/18/17 90.0 7.60 9.20
MASI 170818C00095000 C 08/18/17 95.0 4.50 5.00
MASI 170818C00100000 C 08/18/17 100.0 2.30 2.70
MASI 170818C00105000 C 08/18/17 105.0 0.95 1.40
MASI 170818C00110000 C 08/18/17 110.0 0.50 1.10
MASI 170818C00115000 C 08/18/17 115.0 0.20 0.60
MASI 170818P00065000 P 08/18/17 65.0 0.00 1.10
MASI 170818P00070000 P 08/18/17 70.0 0.00 1.10
MASI 170818P00075000 P 08/18/17 75.0 0.00 1.70
MASI 170818P00080000 P 08/18/17 80.0 0.20 0.75
MASI 170818P00085000 P 08/18/17 85.0 0.60 1.05
MASI 170818P00090000 P 08/18/17 90.0 1.10 1.95
MASI 170818P00095000 P 08/18/17 95.0 3.30 3.70
MASI 170818P00100000 P 08/18/17 100.0 5.70 6.60
MASI 170818P00105000 P 08/18/17 105.0 9.20 10.60
MASI 170818P00110000 P 08/18/17 110.0 12.40 15.10
MASI 170818P00115000 P 08/18/17 115.0 18.20 19.60
MASI 170915C00045000 C 09/15/17 45.0 49.90 53.60
MASI 170915C00050000 C 09/15/17 50.0 44.20 48.50
MASI 170915C00055000 C 09/15/17 55.0 39.00 43.60
MASI 170915C00060000 C 09/15/17 60.0 35.50 37.90
MASI 170915C00065000 C 09/15/17 65.0 29.60 33.80
MASI 170915C00070000 C 09/15/17 70.0 25.80 28.20
MASI 170915C00075000 C 09/15/17 75.0 21.00 23.20
MASI 170915C00080000 C 09/15/17 80.0 16.40 18.60
MASI 170915C00085000 C 09/15/17 85.0 12.40 14.50
MASI 170915C00090000 C 09/15/17 90.0 8.60 9.30
MASI 170915C00095000 C 09/15/17 95.0 5.50 6.10
MASI 170915C00100000 C 09/15/17 100.0 3.20 4.00
MASI 170915C00105000 C 09/15/17 105.0 1.20 2.20
MASI 170915C00110000 C 09/15/17 110.0 0.85 1.35
MASI 170915C00115000 C 09/15/17 115.0 0.35 0.95
MASI 170915C00120000 C 09/15/17 120.0 0.05 3.60
MASI 170915C00125000 C 09/15/17 125.0 0.05 3.30
MASI 170915C00130000 C 09/15/17 130.0 0.10 0.45
MASI 170915P00045000 P 09/15/17 45.0 0.00 0.50
MASI 170915P00050000 P 09/15/17 50.0 0.00 0.70
MASI 170915P00055000 P 09/15/17 55.0 0.00 2.50
MASI 170915P00060000 P 09/15/17 60.0 0.00 0.15
MASI 170915P00065000 P 09/15/17 65.0 0.00 2.20
MASI 170915P00070000 P 09/15/17 70.0 0.10 1.05
MASI 170915P00075000 P 09/15/17 75.0 0.30 0.80
MASI 170915P00080000 P 09/15/17 80.0 0.55 1.15
MASI 170915P00085000 P 09/15/17 85.0 1.10 3.50
MASI 170915P00090000 P 09/15/17 90.0 2.00 2.70
MASI 170915P00095000 P 09/15/17 95.0 2.15 4.80
MASI 170915P00100000 P 09/15/17 100.0 5.90 7.50
MASI 170915P00105000 P 09/15/17 105.0 8.80 11.20
MASI 170915P00110000 P 09/15/17 110.0 12.80 15.80
MASI 170915P00115000 P 09/15/17 115.0 17.40 20.60
MASI 170915P00120000 P 09/15/17 120.0 22.90 26.40
MASI 170915P00125000 P 09/15/17 125.0 26.90 30.50
MASI 170915P00130000 P 09/15/17 130.0 32.30 35.40
MASI 171215C00055000 C 12/15/17 55.0 40.40 44.00
MASI 171215C00060000 C 12/15/17 60.0 34.60 39.00
MASI 171215C00065000 C 12/15/17 65.0 31.60 33.80
MASI 171215C00070000 C 12/15/17 70.0 27.20 29.20
MASI 171215C00075000 C 12/15/17 75.0 22.70 24.50
MASI 171215C00080000 C 12/15/17 80.0 19.00 20.10
MASI 171215C00085000 C 12/15/17 85.0 14.80 17.10
MASI 171215C00090000 C 12/15/17 90.0 11.50 13.70
MASI 171215C00095000 C 12/15/17 95.0 8.60 9.60
MASI 171215C00100000 C 12/15/17 100.0 6.70 7.10
MASI 171215C00105000 C 12/15/17 105.0 4.60 5.20
MASI 171215C00110000 C 12/15/17 110.0 3.00 3.90
MASI 171215C00115000 C 12/15/17 115.0 1.30 3.40
MASI 171215C00120000 C 12/15/17 120.0 1.70 2.20
MASI 171215C00125000 C 12/15/17 125.0 0.75 3.50
MASI 171215C00130000 C 12/15/17 130.0 0.50 3.50
MASI 171215P00055000 P 12/15/17 55.0 0.10 0.55
MASI 171215P00060000 P 12/15/17 60.0 0.25 0.95
MASI 171215P00065000 P 12/15/17 65.0 0.45 2.00
MASI 171215P00070000 P 12/15/17 70.0 0.75 1.90
MASI 171215P00075000 P 12/15/17 75.0 1.35 1.75
MASI 171215P00080000 P 12/15/17 80.0 1.65 3.50
MASI 171215P00085000 P 12/15/17 85.0 3.20 3.80
MASI 171215P00090000 P 12/15/17 90.0 3.70 5.40
MASI 171215P00095000 P 12/15/17 95.0 6.40 7.50
MASI 171215P00100000 P 12/15/17 100.0 8.70 10.20
MASI 171215P00105000 P 12/15/17 105.0 11.80 13.50
MASI 171215P00110000 P 12/15/17 110.0 15.40 17.20
MASI 171215P00115000 P 12/15/17 115.0 19.60 21.30
MASI 171215P00120000 P 12/15/17 120.0 23.50 25.90
MASI 171215P00125000 P 12/15/17 125.0 28.20 30.50
MASI 171215P00130000 P 12/15/17 130.0 32.70 34.90

OPRA data is delayed 15 minutes.