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 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCP 141031C00000500 C 10/31/14 0.5 0.76 1.01
MCP 141031C00001000 C 10/31/14 1.0 0.31 0.44
MCP 141031C00001500 C 10/31/14 1.5 0.00 0.02
MCP 141031C00002000 C 10/31/14 2.0 0.00 0.01
MCP 141031C00002500 C 10/31/14 2.5 0.00 0.02
MCP 141031C00003000 C 10/31/14 3.0 0.00 0.02
MCP 141031P00000500 P 10/31/14 0.5 0.00 0.02
MCP 141031P00001000 P 10/31/14 1.0 0.00 0.03
MCP 141031P00001500 P 10/31/14 1.5 0.10 0.17
MCP 141031P00002000 P 10/31/14 2.0 0.58 0.74
MCP 141031P00002500 P 10/31/14 2.5 1.06 1.21
MCP 141031P00003000 P 10/31/14 3.0 1.56 1.71
MCP 141107C00000500 C 11/07/14 0.5 0.75 0.96
MCP 141107C00001000 C 11/07/14 1.0 0.34 0.44
MCP 141107C00001500 C 11/07/14 1.5 0.05 0.07
MCP 141107C00002000 C 11/07/14 2.0 0.00 0.02
MCP 141107C00002500 C 11/07/14 2.5 0.00 0.02
MCP 141107C00003000 C 11/07/14 3.0 0.00 0.02
MCP 141107P00000500 P 11/07/14 0.5 0.00 0.02
MCP 141107P00001000 P 11/07/14 1.0 0.00 0.05
MCP 141107P00001500 P 11/07/14 1.5 0.18 0.22
MCP 141107P00002000 P 11/07/14 2.0 0.60 0.69
MCP 141107P00002500 P 11/07/14 2.5 1.09 1.21
MCP 141107P00003000 P 11/07/14 3.0 1.54 1.76
MCP 141114C00000500 C 11/14/14 0.5 0.72 1.03
MCP 141114C00001000 C 11/14/14 1.0 0.36 0.43
MCP 141114C00001500 C 11/14/14 1.5 0.07 0.09
MCP 141114C00002000 C 11/14/14 2.0 0.00 0.03
MCP 141114C00002500 C 11/14/14 2.5 0.00 0.03
MCP 141114C00003000 C 11/14/14 3.0 0.00 0.02
MCP 141114P00000500 P 11/14/14 0.5 0.00 0.02
MCP 141114P00001000 P 11/14/14 1.0 0.01 0.06
MCP 141114P00001500 P 11/14/14 1.5 0.21 0.25
MCP 141114P00002000 P 11/14/14 2.0 0.62 0.70
MCP 141114P00002500 P 11/14/14 2.5 1.10 1.22
MCP 141114P00003000 P 11/14/14 3.0 1.60 1.72
MCP 141122C00000500 C 11/22/14 0.5 0.82 0.95
MCP 141122C00001000 C 11/22/14 1.0 0.36 0.44
MCP 141122C00001500 C 11/22/14 1.5 0.08 0.10
MCP 141122C00002000 C 11/22/14 2.0 0.00 0.04
MCP 141122C00002500 C 11/22/14 2.5 0.00 0.03
MCP 141122C00003000 C 11/22/14 3.0 0.00 0.02
MCP 141122C00003500 C 11/22/14 3.5 0.00 0.02
MCP 141122C00004000 C 11/22/14 4.0 0.00 0.02
MCP 141122C00005000 C 11/22/14 5.0 0.00 0.02
MCP 141122C00006000 C 11/22/14 6.0 0.00 0.02
MCP 141122C00007000 C 11/22/14 7.0 0.00 0.02
MCP 141122P00000500 P 11/22/14 0.5 0.00 0.02
MCP 141122P00001000 P 11/22/14 1.0 0.03 0.05
MCP 141122P00001500 P 11/22/14 1.5 0.24 0.28
MCP 141122P00002000 P 11/22/14 2.0 0.63 0.71
MCP 141122P00002500 P 11/22/14 2.5 1.11 1.23
MCP 141122P00003000 P 11/22/14 3.0 1.61 1.73
MCP 141122P00003500 P 11/22/14 3.5 2.11 2.23
MCP 141122P00004000 P 11/22/14 4.0 2.61 2.73
MCP 141122P00005000 P 11/22/14 5.0 3.60 3.75
MCP 141122P00006000 P 11/22/14 6.0 4.60 4.75
MCP 141122P00007000 P 11/22/14 7.0 5.55 5.80
MCP 141128C00000500 C 11/28/14 0.5 0.72 1.02
MCP 141128C00001000 C 11/28/14 1.0 0.37 0.46
MCP 141128C00001500 C 11/28/14 1.5 0.10 0.13
MCP 141128C00002000 C 11/28/14 2.0 0.01 0.04
MCP 141128C00002500 C 11/28/14 2.5 0.00 0.03
MCP 141128C00003000 C 11/28/14 3.0 0.00 0.03
MCP 141128P00000500 P 11/28/14 0.5 0.00 0.03
MCP 141128P00001000 P 11/28/14 1.0 0.04 0.07
MCP 141128P00001500 P 11/28/14 1.5 0.26 0.30
MCP 141128P00002000 P 11/28/14 2.0 0.63 0.73
MCP 141128P00002500 P 11/28/14 2.5 1.13 1.21
MCP 141128P00003000 P 11/28/14 3.0 1.57 1.80
MCP 141205C00000500 C 12/05/14 0.5 0.73 0.99
MCP 141205C00001000 C 12/05/14 1.0 0.38 0.45
MCP 141205C00001500 C 12/05/14 1.5 0.10 0.15
MCP 141205C00002000 C 12/05/14 2.0 0.02 0.05
MCP 141205C00002500 C 12/05/14 2.5 0.00 0.03
MCP 141205P00000500 P 12/05/14 0.5 0.00 0.03
MCP 141205P00001000 P 12/05/14 1.0 0.05 0.09
MCP 141205P00001500 P 12/05/14 1.5 0.26 0.32
MCP 141205P00002000 P 12/05/14 2.0 0.66 0.74
MCP 141205P00002500 P 12/05/14 2.5 1.14 1.22
MCP 141212C00000500 C 12/12/14 0.5 0.66 1.08
MCP 141212C00001000 C 12/12/14 1.0 0.38 0.46
MCP 141212C00001500 C 12/12/14 1.5 0.11 0.17
MCP 141212C00002000 C 12/12/14 2.0 0.02 0.05
MCP 141212C00002500 C 12/12/14 2.5 0.00 0.03
MCP 141212P00000500 P 12/12/14 0.5 0.00 0.03
MCP 141212P00001000 P 12/12/14 1.0 0.06 0.10
MCP 141212P00001500 P 12/12/14 1.5 0.28 0.35
MCP 141212P00002000 P 12/12/14 2.0 0.68 0.76
MCP 141212P00002500 P 12/12/14 2.5 1.14 1.23
MCP 141220C00000500 C 12/20/14 0.5 0.81 0.94
MCP 141220C00001000 C 12/20/14 1.0 0.40 0.47
MCP 141220C00001500 C 12/20/14 1.5 0.13 0.18
MCP 141220C00002000 C 12/20/14 2.0 0.02 0.06
MCP 141220C00002500 C 12/20/14 2.5 0.00 0.03
MCP 141220C00003000 C 12/20/14 3.0 0.00 0.03
MCP 141220C00003500 C 12/20/14 3.5 0.00 0.03
MCP 141220C00004000 C 12/20/14 4.0 0.00 0.02
MCP 141220C00004500 C 12/20/14 4.5 0.00 0.02
MCP 141220C00005000 C 12/20/14 5.0 0.00 0.02
MCP 141220C00005500 C 12/20/14 5.5 0.00 0.02
MCP 141220C00006000 C 12/20/14 6.0 0.00 0.02
MCP 141220C00007000 C 12/20/14 7.0 0.00 0.02
MCP 141220C00008000 C 12/20/14 8.0 0.00 0.02
MCP 141220C00009000 C 12/20/14 9.0 0.00 0.02
MCP 141220C00010000 C 12/20/14 10.0 0.00 0.02
MCP 141220P00000500 P 12/20/14 0.5 0.00 0.03
MCP 141220P00001000 P 12/20/14 1.0 0.07 0.12
MCP 141220P00001500 P 12/20/14 1.5 0.30 0.35
MCP 141220P00002000 P 12/20/14 2.0 0.69 0.76
MCP 141220P00002500 P 12/20/14 2.5 1.16 1.25
MCP 141220P00003000 P 12/20/14 3.0 1.65 1.74
MCP 141220P00003500 P 12/20/14 3.5 2.15 2.23
MCP 141220P00004000 P 12/20/14 4.0 2.65 2.72
MCP 141220P00004500 P 12/20/14 4.5 3.15 3.25
MCP 141220P00005000 P 12/20/14 5.0 3.65 3.75
MCP 141220P00005500 P 12/20/14 5.5 4.15 4.25
MCP 141220P00006000 P 12/20/14 6.0 4.65 4.75
MCP 141220P00007000 P 12/20/14 7.0 5.60 5.80
MCP 141220P00008000 P 12/20/14 8.0 6.55 6.80
MCP 141220P00009000 P 12/20/14 9.0 7.55 7.85
MCP 141220P00010000 P 12/20/14 10.0 8.55 8.85
MCP 150117C00000500 C 01/17/15 0.5 0.81 0.93
MCP 150117C00001000 C 01/17/15 1.0 0.42 0.47
MCP 150117C00001500 C 01/17/15 1.5 0.17 0.20
MCP 150117C00002000 C 01/17/15 2.0 0.06 0.09
MCP 150117C00002500 C 01/17/15 2.5 0.02 0.06
MCP 150117C00003000 C 01/17/15 3.0 0.01 0.04
MCP 150117C00003500 C 01/17/15 3.5 0.00 0.03
MCP 150117C00004000 C 01/17/15 4.0 0.00 0.02
MCP 150117C00004500 C 01/17/15 4.5 0.00 0.02
MCP 150117C00005000 C 01/17/15 5.0 0.00 0.02
MCP 150117C00005500 C 01/17/15 5.5 0.00 0.02
MCP 150117C00006000 C 01/17/15 6.0 0.00 0.02
MCP 150117C00007000 C 01/17/15 7.0 0.00 0.01
MCP 150117C00008000 C 01/17/15 8.0 0.00 0.02
MCP 150117C00009000 C 01/17/15 9.0 0.00 0.02
MCP 150117C00010000 C 01/17/15 10.0 0.00 0.02
MCP 150117C00012000 C 01/17/15 12.0 0.00 0.01
MCP 150117C00015000 C 01/17/15 15.0 0.00 0.02
MCP 150117C00017000 C 01/17/15 17.0 0.00 0.02
MCP 150117C00020000 C 01/17/15 20.0 0.00 0.02
MCP 150117C00022000 C 01/17/15 22.0 0.00 0.02
MCP 150117P00000500 P 01/17/15 0.5 0.01 0.05
MCP 150117P00001000 P 01/17/15 1.0 0.12 0.15
MCP 150117P00001500 P 01/17/15 1.5 0.36 0.41
MCP 150117P00002000 P 01/17/15 2.0 0.77 0.82
MCP 150117P00002500 P 01/17/15 2.5 1.20 1.28
MCP 150117P00003000 P 01/17/15 3.0 1.67 1.77
MCP 150117P00003500 P 01/17/15 3.5 2.17 2.26
MCP 150117P00004000 P 01/17/15 4.0 2.67 2.75
MCP 150117P00004500 P 01/17/15 4.5 3.20 3.25
MCP 150117P00005000 P 01/17/15 5.0 3.70 3.75
MCP 150117P00005500 P 01/17/15 5.5 4.15 4.25
MCP 150117P00006000 P 01/17/15 6.0 4.65 4.75
MCP 150117P00007000 P 01/17/15 7.0 5.65 5.75
MCP 150117P00008000 P 01/17/15 8.0 6.65 6.75
MCP 150117P00009000 P 01/17/15 9.0 7.65 7.75
MCP 150117P00010000 P 01/17/15 10.0 8.65 8.75
MCP 150117P00012000 P 01/17/15 12.0 10.65 10.75
MCP 150117P00015000 P 01/17/15 15.0 13.65 13.75
MCP 150117P00017000 P 01/17/15 17.0 15.65 15.75
MCP 150117P00020000 P 01/17/15 20.0 18.65 18.75
MCP 150117P00022000 P 01/17/15 22.0 20.65 20.75
MCP 150320C00000500 C 03/20/15 0.5 0.80 0.96
MCP 150320C00001000 C 03/20/15 1.0 0.50 0.55
MCP 150320C00001500 C 03/20/15 1.5 0.25 0.30
MCP 150320C00002000 C 03/20/15 2.0 0.12 0.19
MCP 150320C00002500 C 03/20/15 2.5 0.06 0.11
MCP 150320C00003000 C 03/20/15 3.0 0.03 0.06
MCP 150320C00003500 C 03/20/15 3.5 0.01 0.06
MCP 150320C00004000 C 03/20/15 4.0 0.00 0.04
MCP 150320C00005000 C 03/20/15 5.0 0.00 0.03
MCP 150320C00006000 C 03/20/15 6.0 0.00 0.03
MCP 150320P00000500 P 03/20/15 0.5 0.05 0.09
MCP 150320P00001000 P 03/20/15 1.0 0.20 0.28
MCP 150320P00001500 P 03/20/15 1.5 0.49 0.57
MCP 150320P00002000 P 03/20/15 2.0 0.85 0.96
MCP 150320P00002500 P 03/20/15 2.5 1.29 1.39
MCP 150320P00003000 P 03/20/15 3.0 1.75 1.86
MCP 150320P00003500 P 03/20/15 3.5 2.23 2.34
MCP 150320P00004000 P 03/20/15 4.0 2.71 2.83
MCP 150320P00005000 P 03/20/15 5.0 3.70 3.80
MCP 150320P00006000 P 03/20/15 6.0 4.70 4.80
MCP 150619C00000500 C 06/19/15 0.5 0.86 0.93
MCP 150619C00001000 C 06/19/15 1.0 0.52 0.62
MCP 150619C00001500 C 06/19/15 1.5 0.32 0.39
MCP 150619C00002000 C 06/19/15 2.0 0.20 0.29
MCP 150619C00002500 C 06/19/15 2.5 0.12 0.20
MCP 150619C00003000 C 06/19/15 3.0 0.08 0.15
MCP 150619C00004000 C 06/19/15 4.0 0.05 0.11
MCP 150619C00005000 C 06/19/15 5.0 0.01 0.07
MCP 150619C00006000 C 06/19/15 6.0 0.01 0.05
MCP 150619P00000500 P 06/19/15 0.5 0.10 0.14
MCP 150619P00001000 P 06/19/15 1.0 0.31 0.37
MCP 150619P00001500 P 06/19/15 1.5 0.63 0.70
MCP 150619P00002000 P 06/19/15 2.0 1.00 1.10
MCP 150619P00002500 P 06/19/15 2.5 1.43 1.53
MCP 150619P00003000 P 06/19/15 3.0 1.87 1.98
MCP 150619P00004000 P 06/19/15 4.0 2.80 2.92
MCP 150619P00005000 P 06/19/15 5.0 3.80 3.90
MCP 150619P00006000 P 06/19/15 6.0 4.75 4.85
MCP 160115C00000500 C 01/15/16 0.5 0.89 1.13
MCP 160115C00001000 C 01/15/16 1.0 0.65 0.94
MCP 160115C00001500 C 01/15/16 1.5 0.46 0.77
MCP 160115C00002000 C 01/15/16 2.0 0.30 0.50
MCP 160115C00002500 C 01/15/16 2.5 0.35 0.43
MCP 160115C00003000 C 01/15/16 3.0 0.21 0.45
MCP 160115C00003500 C 01/15/16 3.5 0.05 0.49
MCP 160115C00004000 C 01/15/16 4.0 0.15 0.44
MCP 160115C00004500 C 01/15/16 4.5 0.04 0.25
MCP 160115C00005000 C 01/15/16 5.0 0.10 0.20
MCP 160115C00005500 C 01/15/16 5.5 0.03 0.30
MCP 160115C00007000 C 01/15/16 7.0 0.08 0.10
MCP 160115P00000500 P 01/15/16 0.5 0.21 0.30
MCP 160115P00001000 P 01/15/16 1.0 0.51 0.61
MCP 160115P00001500 P 01/15/16 1.5 0.85 1.04
MCP 160115P00002000 P 01/15/16 2.0 1.22 1.40
MCP 160115P00002500 P 01/15/16 2.5 1.63 1.80
MCP 160115P00003000 P 01/15/16 3.0 1.92 2.34
MCP 160115P00003500 P 01/15/16 3.5 2.34 2.67
MCP 160115P00004000 P 01/15/16 4.0 2.82 3.35
MCP 160115P00004500 P 01/15/16 4.5 3.20 3.90
MCP 160115P00005000 P 01/15/16 5.0 3.65 4.40
MCP 160115P00005500 P 01/15/16 5.5 4.15 4.85
MCP 160115P00007000 P 01/15/16 7.0 5.55 6.35

OPRA data is delayed 15 minutes.