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 (2015-03-13)Premium Content


As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 150619C00025000 C 06/19/15 25.0 28.60 32.80
MCY 150619C00030000 C 06/19/15 30.0 23.70 28.20
MCY 150619C00035000 C 06/19/15 35.0 18.70 23.00
MCY 150619C00040000 C 06/19/15 40.0 13.70 18.00
MCY 150619C00045000 C 06/19/15 45.0 8.70 13.00
MCY 150619C00050000 C 06/19/15 50.0 3.70 7.80
MCY 150619C00055000 C 06/19/15 55.0 0.95 1.95
MCY 150619C00060000 C 06/19/15 60.0 0.10 0.60
MCY 150619C00065000 C 06/19/15 65.0 0.00 0.30
MCY 150619C00070000 C 06/19/15 70.0 0.00 0.90
MCY 150619P00025000 P 06/19/15 25.0 0.00 1.10
MCY 150619P00030000 P 06/19/15 30.0 0.00 1.10
MCY 150619P00035000 P 06/19/15 35.0 0.00 1.10
MCY 150619P00040000 P 06/19/15 40.0 0.00 1.10
MCY 150619P00045000 P 06/19/15 45.0 0.00 0.90
MCY 150619P00050000 P 06/19/15 50.0 0.00 0.95
MCY 150619P00055000 P 06/19/15 55.0 0.60 2.15
MCY 150619P00060000 P 06/19/15 60.0 2.90 6.90
MCY 150619P00065000 P 06/19/15 65.0 7.70 12.20
MCY 150619P00070000 P 06/19/15 70.0 12.90 16.90
MCY 150717C00030000 C 07/17/15 30.0 25.20 26.90
MCY 150717C00035000 C 07/17/15 35.0 18.70 23.00
MCY 150717C00040000 C 07/17/15 40.0 13.70 18.00
MCY 150717C00045000 C 07/17/15 45.0 8.80 13.00
MCY 150717C00050000 C 07/17/15 50.0 4.70 7.70
MCY 150717C00055000 C 07/17/15 55.0 1.65 2.85
MCY 150717C00060000 C 07/17/15 60.0 0.00 0.50
MCY 150717C00065000 C 07/17/15 65.0 0.00 0.30
MCY 150717C00070000 C 07/17/15 70.0 0.00 0.90
MCY 150717C00075000 C 07/17/15 75.0 0.00 0.30
MCY 150717C00080000 C 07/17/15 80.0 0.00 0.35
MCY 150717P00030000 P 07/17/15 30.0 0.00 0.35
MCY 150717P00035000 P 07/17/15 35.0 0.00 0.30
MCY 150717P00040000 P 07/17/15 40.0 0.00 0.30
MCY 150717P00045000 P 07/17/15 45.0 0.00 4.50
MCY 150717P00050000 P 07/17/15 50.0 0.00 1.65
MCY 150717P00055000 P 07/17/15 55.0 0.00 1.70
MCY 150717P00060000 P 07/17/15 60.0 3.10 6.90
MCY 150717P00065000 P 07/17/15 65.0 7.90 12.20
MCY 150717P00070000 P 07/17/15 70.0 12.70 17.00
MCY 150717P00075000 P 07/17/15 75.0 17.60 22.20
MCY 150717P00080000 P 07/17/15 80.0 24.20 25.90
MCY 150918C00030000 C 09/18/15 30.0 25.20 26.90
MCY 150918C00035000 C 09/18/15 35.0 18.50 23.00
MCY 150918C00040000 C 09/18/15 40.0 13.50 18.00
MCY 150918C00045000 C 09/18/15 45.0 8.70 13.00
MCY 150918C00050000 C 09/18/15 50.0 5.40 8.10
MCY 150918C00055000 C 09/18/15 55.0 0.20 2.75
MCY 150918C00060000 C 09/18/15 60.0 0.30 1.00
MCY 150918C00065000 C 09/18/15 65.0 0.00 4.40
MCY 150918C00070000 C 09/18/15 70.0 0.00 4.30
MCY 150918C00075000 C 09/18/15 75.0 0.00 1.80
MCY 150918C00080000 C 09/18/15 80.0 0.00 0.40
MCY 150918P00030000 P 09/18/15 30.0 0.00 0.40
MCY 150918P00035000 P 09/18/15 35.0 0.00 1.45
MCY 150918P00040000 P 09/18/15 40.0 0.00 0.25
MCY 150918P00045000 P 09/18/15 45.0 0.05 0.55
MCY 150918P00050000 P 09/18/15 50.0 0.00 1.10
MCY 150918P00055000 P 09/18/15 55.0 2.20 2.65
MCY 150918P00060000 P 09/18/15 60.0 3.80 8.30
MCY 150918P00065000 P 09/18/15 65.0 8.30 12.70
MCY 150918P00070000 P 09/18/15 70.0 13.20 17.50
MCY 150918P00075000 P 09/18/15 75.0 19.70 22.50
MCY 150918P00080000 P 09/18/15 80.0 24.70 26.40
MCY 151218C00030000 C 12/18/15 30.0 25.20 26.90
MCY 151218C00035000 C 12/18/15 35.0 18.70 23.00
MCY 151218C00040000 C 12/18/15 40.0 13.80 18.00
MCY 151218C00045000 C 12/18/15 45.0 8.90 13.00
MCY 151218C00050000 C 12/18/15 50.0 5.60 8.30
MCY 151218C00055000 C 12/18/15 55.0 2.95 3.50
MCY 151218C00060000 C 12/18/15 60.0 0.80 1.35
MCY 151218C00065000 C 12/18/15 65.0 0.00 4.60
MCY 151218C00070000 C 12/18/15 70.0 0.00 4.50
MCY 151218C00075000 C 12/18/15 75.0 0.00 4.90
MCY 151218C00080000 C 12/18/15 80.0 0.00 4.90
MCY 151218C00085000 C 12/18/15 85.0 0.00 0.55
MCY 151218P00030000 P 12/18/15 30.0 0.00 0.55
MCY 151218P00035000 P 12/18/15 35.0 0.00 4.90
MCY 151218P00040000 P 12/18/15 40.0 0.00 4.40
MCY 151218P00045000 P 12/18/15 45.0 0.15 4.90
MCY 151218P00050000 P 12/18/15 50.0 1.00 2.55
MCY 151218P00055000 P 12/18/15 55.0 2.95 3.70
MCY 151218P00060000 P 12/18/15 60.0 6.30 9.00
MCY 151218P00065000 P 12/18/15 65.0 10.50 13.30
MCY 151218P00070000 P 12/18/15 70.0 13.70 18.00
MCY 151218P00075000 P 12/18/15 75.0 18.70 23.10
MCY 151218P00080000 P 12/18/15 80.0 23.90 28.20
MCY 151218P00085000 P 12/18/15 85.0 30.00 31.90

OPRA data is delayed 15 minutes.