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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCO 171117C00060000 C 11/17/17 60.0 85.15 86.35
MCO 171117C00065000 C 11/17/17 65.0 79.45 82.70
MCO 171117C00070000 C 11/17/17 70.0 74.60 76.25
MCO 171117C00075000 C 11/17/17 75.0 69.65 71.20
MCO 171117C00080000 C 11/17/17 80.0 65.35 66.35
MCO 171117C00085000 C 11/17/17 85.0 60.20 61.10
MCO 171117C00090000 C 11/17/17 90.0 55.15 56.20
MCO 171117C00095000 C 11/17/17 95.0 50.20 51.65
MCO 171117C00100000 C 11/17/17 100.0 45.30 46.30
MCO 171117C00105000 C 11/17/17 105.0 39.85 41.25
MCO 171117C00110000 C 11/17/17 110.0 35.35 36.40
MCO 171117C00115000 C 11/17/17 115.0 30.25 31.30
MCO 171117C00120000 C 11/17/17 120.0 25.50 26.40
MCO 171117C00125000 C 11/17/17 125.0 20.30 21.30
MCO 171117C00130000 C 11/17/17 130.0 15.65 16.40
MCO 171117C00135000 C 11/17/17 135.0 10.90 11.45
MCO 171117C00140000 C 11/17/17 140.0 6.60 7.20
MCO 171117C00145000 C 11/17/17 145.0 3.30 3.65
MCO 171117C00150000 C 11/17/17 150.0 1.22 1.49
MCO 171117C00155000 C 11/17/17 155.0 0.35 0.58
MCO 171117C00160000 C 11/17/17 160.0 0.07 0.25
MCO 171117P00060000 P 11/17/17 60.0 0.00 0.04
MCO 171117P00065000 P 11/17/17 65.0 0.00 0.04
MCO 171117P00070000 P 11/17/17 70.0 0.00 0.04
MCO 171117P00075000 P 11/17/17 75.0 0.00 0.04
MCO 171117P00080000 P 11/17/17 80.0 0.00 0.04
MCO 171117P00085000 P 11/17/17 85.0 0.00 0.04
MCO 171117P00090000 P 11/17/17 90.0 0.00 0.04
MCO 171117P00095000 P 11/17/17 95.0 0.00 0.06
MCO 171117P00100000 P 11/17/17 100.0 0.00 0.10
MCO 171117P00105000 P 11/17/17 105.0 0.03 0.17
MCO 171117P00110000 P 11/17/17 110.0 0.04 0.27
MCO 171117P00115000 P 11/17/17 115.0 0.00 0.22
MCO 171117P00120000 P 11/17/17 120.0 0.07 0.32
MCO 171117P00125000 P 11/17/17 125.0 0.05 0.31
MCO 171117P00130000 P 11/17/17 130.0 0.15 0.45
MCO 171117P00135000 P 11/17/17 135.0 0.42 0.75
MCO 171117P00140000 P 11/17/17 140.0 1.20 1.52
MCO 171117P00145000 P 11/17/17 145.0 2.79 3.30
MCO 171117P00150000 P 11/17/17 150.0 5.60 6.25
MCO 171117P00155000 P 11/17/17 155.0 9.55 10.40
MCO 171117P00160000 P 11/17/17 160.0 14.25 15.25
MCO 180119C00060000 C 01/19/18 60.0 85.15 86.15
MCO 180119C00065000 C 01/19/18 65.0 78.90 82.00
MCO 180119C00070000 C 01/19/18 70.0 73.05 76.75
MCO 180119C00075000 C 01/19/18 75.0 69.65 72.30
MCO 180119C00080000 C 01/19/18 80.0 65.10 66.55
MCO 180119C00085000 C 01/19/18 85.0 58.65 61.45
MCO 180119C00090000 C 01/19/18 90.0 54.40 57.80
MCO 180119C00095000 C 01/19/18 95.0 48.80 52.05
MCO 180119C00100000 C 01/19/18 100.0 45.35 47.30
MCO 180119C00105000 C 01/19/18 105.0 38.75 42.40
MCO 180119C00110000 C 01/19/18 110.0 35.30 37.25
MCO 180119C00115000 C 01/19/18 115.0 30.50 32.65
MCO 180119C00120000 C 01/19/18 120.0 25.75 26.75
MCO 180119C00125000 C 01/19/18 125.0 20.95 21.70
MCO 180119C00130000 C 01/19/18 130.0 16.40 17.05
MCO 180119C00135000 C 01/19/18 135.0 12.10 12.55
MCO 180119C00140000 C 01/19/18 140.0 8.15 8.75
MCO 180119C00145000 C 01/19/18 145.0 4.90 5.45
MCO 180119C00150000 C 01/19/18 150.0 2.73 3.10
MCO 180119C00155000 C 01/19/18 155.0 1.24 1.54
MCO 180119C00160000 C 01/19/18 160.0 0.61 0.75
MCO 180119P00060000 P 01/19/18 60.0 0.00 0.04
MCO 180119P00065000 P 01/19/18 65.0 0.00 0.04
MCO 180119P00070000 P 01/19/18 70.0 0.00 0.04
MCO 180119P00075000 P 01/19/18 75.0 0.00 0.06
MCO 180119P00080000 P 01/19/18 80.0 0.00 0.10
MCO 180119P00085000 P 01/19/18 85.0 0.05 0.16
MCO 180119P00090000 P 01/19/18 90.0 0.00 0.27
MCO 180119P00095000 P 01/19/18 95.0 0.00 0.26
MCO 180119P00100000 P 01/19/18 100.0 0.07 0.32
MCO 180119P00105000 P 01/19/18 105.0 0.20 0.33
MCO 180119P00110000 P 01/19/18 110.0 0.18 0.35
MCO 180119P00115000 P 01/19/18 115.0 0.29 0.46
MCO 180119P00120000 P 01/19/18 120.0 0.37 0.64
MCO 180119P00125000 P 01/19/18 125.0 0.57 0.86
MCO 180119P00130000 P 01/19/18 130.0 0.89 1.13
MCO 180119P00135000 P 01/19/18 135.0 1.54 1.78
MCO 180119P00140000 P 01/19/18 140.0 2.61 2.85
MCO 180119P00145000 P 01/19/18 145.0 4.35 4.75
MCO 180119P00150000 P 01/19/18 150.0 7.00 7.50
MCO 180119P00155000 P 01/19/18 155.0 10.50 11.10
MCO 180119P00160000 P 01/19/18 160.0 14.70 15.35
MCO 180216C00060000 C 02/16/18 60.0 83.15 87.50
MCO 180216C00065000 C 02/16/18 65.0 79.05 82.50
MCO 180216C00070000 C 02/16/18 70.0 74.75 76.70
MCO 180216C00075000 C 02/16/18 75.0 69.55 72.25
MCO 180216C00080000 C 02/16/18 80.0 64.15 67.15
MCO 180216C00085000 C 02/16/18 85.0 59.60 62.45
MCO 180216C00090000 C 02/16/18 90.0 54.25 57.80
MCO 180216C00095000 C 02/16/18 95.0 50.25 51.95
MCO 180216C00100000 C 02/16/18 100.0 44.65 46.40
MCO 180216C00105000 C 02/16/18 105.0 39.05 42.95
MCO 180216C00110000 C 02/16/18 110.0 35.40 38.30
MCO 180216C00115000 C 02/16/18 115.0 30.60 32.70
MCO 180216C00120000 C 02/16/18 120.0 26.15 27.05
MCO 180216C00125000 C 02/16/18 125.0 21.50 22.35
MCO 180216C00130000 C 02/16/18 130.0 17.10 17.85
MCO 180216C00135000 C 02/16/18 135.0 12.95 13.55
MCO 180216C00140000 C 02/16/18 140.0 9.20 9.75
MCO 180216C00145000 C 02/16/18 145.0 6.20 6.70
MCO 180216C00150000 C 02/16/18 150.0 3.80 4.30
MCO 180216C00155000 C 02/16/18 155.0 2.06 2.53
MCO 180216C00160000 C 02/16/18 160.0 1.10 1.50
MCO 180216C00165000 C 02/16/18 165.0 0.53 0.82
MCO 180216C00170000 C 02/16/18 170.0 0.23 0.46
MCO 180216C00175000 C 02/16/18 175.0 0.08 0.26
MCO 180216C00180000 C 02/16/18 180.0 0.00 0.32
MCO 180216P00060000 P 02/16/18 60.0 0.00 0.04
MCO 180216P00065000 P 02/16/18 65.0 0.00 0.06
MCO 180216P00070000 P 02/16/18 70.0 0.00 0.10
MCO 180216P00075000 P 02/16/18 75.0 0.00 0.16
MCO 180216P00080000 P 02/16/18 80.0 0.05 0.15
MCO 180216P00085000 P 02/16/18 85.0 0.05 0.20
MCO 180216P00090000 P 02/16/18 90.0 0.09 0.22
MCO 180216P00095000 P 02/16/18 95.0 0.14 0.43
MCO 180216P00100000 P 02/16/18 100.0 0.16 0.29
MCO 180216P00105000 P 02/16/18 105.0 0.24 0.53
MCO 180216P00110000 P 02/16/18 110.0 0.32 0.64
MCO 180216P00115000 P 02/16/18 115.0 0.48 0.63
MCO 180216P00120000 P 02/16/18 120.0 0.69 0.93
MCO 180216P00125000 P 02/16/18 125.0 1.00 1.22
MCO 180216P00130000 P 02/16/18 130.0 1.53 1.78
MCO 180216P00135000 P 02/16/18 135.0 2.40 2.63
MCO 180216P00140000 P 02/16/18 140.0 3.65 4.00
MCO 180216P00145000 P 02/16/18 145.0 5.50 5.85
MCO 180216P00150000 P 02/16/18 150.0 8.00 8.55
MCO 180216P00155000 P 02/16/18 155.0 11.20 11.95
MCO 180216P00160000 P 02/16/18 160.0 15.25 15.95
MCO 180216P00165000 P 02/16/18 165.0 19.70 20.50
MCO 180216P00170000 P 02/16/18 170.0 23.90 25.60
MCO 180216P00175000 P 02/16/18 175.0 28.95 30.40
MCO 180216P00180000 P 02/16/18 180.0 33.65 35.45
MCO 180518C00070000 C 05/18/18 70.0 73.55 78.00
MCO 180518C00075000 C 05/18/18 75.0 68.30 72.80
MCO 180518C00080000 C 05/18/18 80.0 63.25 67.75
MCO 180518C00085000 C 05/18/18 85.0 58.50 62.95
MCO 180518C00090000 C 05/18/18 90.0 53.65 58.05
MCO 180518C00095000 C 05/18/18 95.0 48.80 53.30
MCO 180518C00100000 C 05/18/18 100.0 44.00 48.30
MCO 180518C00105000 C 05/18/18 105.0 39.20 43.75
MCO 180518C00110000 C 05/18/18 110.0 34.50 39.25
MCO 180518C00115000 C 05/18/18 115.0 30.70 33.65
MCO 180518C00120000 C 05/18/18 120.0 27.05 28.40
MCO 180518C00125000 C 05/18/18 125.0 22.60 24.45
MCO 180518C00130000 C 05/18/18 130.0 17.55 20.20
MCO 180518C00135000 C 05/18/18 135.0 14.50 15.95
MCO 180518C00140000 C 05/18/18 140.0 11.45 12.10
MCO 180518C00145000 C 05/18/18 145.0 8.20 9.10
MCO 180518C00150000 C 05/18/18 150.0 6.05 6.65
MCO 180518C00155000 C 05/18/18 155.0 3.95 4.65
MCO 180518C00160000 C 05/18/18 160.0 2.70 3.15
MCO 180518C00165000 C 05/18/18 165.0 1.68 2.09
MCO 180518C00170000 C 05/18/18 170.0 0.99 1.39
MCO 180518C00175000 C 05/18/18 175.0 0.56 0.88
MCO 180518C00180000 C 05/18/18 180.0 0.29 0.58
MCO 180518P00070000 P 05/18/18 70.0 0.00 0.43
MCO 180518P00075000 P 05/18/18 75.0 0.15 0.35
MCO 180518P00080000 P 05/18/18 80.0 0.20 0.43
MCO 180518P00085000 P 05/18/18 85.0 0.25 0.51
MCO 180518P00090000 P 05/18/18 90.0 0.29 0.62
MCO 180518P00095000 P 05/18/18 95.0 0.39 0.73
MCO 180518P00100000 P 05/18/18 100.0 0.55 0.88
MCO 180518P00105000 P 05/18/18 105.0 0.69 1.05
MCO 180518P00110000 P 05/18/18 110.0 0.94 1.32
MCO 180518P00115000 P 05/18/18 115.0 1.14 1.63
MCO 180518P00120000 P 05/18/18 120.0 1.65 2.10
MCO 180518P00125000 P 05/18/18 125.0 2.25 2.74
MCO 180518P00130000 P 05/18/18 130.0 3.05 3.40
MCO 180518P00135000 P 05/18/18 135.0 4.10 4.50
MCO 180518P00140000 P 05/18/18 140.0 5.60 6.15
MCO 180518P00145000 P 05/18/18 145.0 7.55 8.20
MCO 180518P00150000 P 05/18/18 150.0 9.90 10.70
MCO 180518P00155000 P 05/18/18 155.0 12.90 13.90
MCO 180518P00160000 P 05/18/18 160.0 16.00 17.80
MCO 180518P00165000 P 05/18/18 165.0 20.15 21.80
MCO 180518P00170000 P 05/18/18 170.0 24.45 26.15
MCO 180518P00175000 P 05/18/18 175.0 27.85 32.50
MCO 180518P00180000 P 05/18/18 180.0 32.90 37.35

OPRA data is delayed 15 minutes.