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 (2014-09-12)Premium Content


As of Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 140920C00025000 C 09/20/14 25.0 22.20 25.90
MCY 140920C00030000 C 09/20/14 30.0 16.60 21.10
MCY 140920C00035000 C 09/20/14 35.0 12.00 16.00
MCY 140920C00040000 C 09/20/14 40.0 7.00 11.10
MCY 140920C00045000 C 09/20/14 45.0 2.10 6.10
MCY 140920C00050000 C 09/20/14 50.0 0.00 0.55
MCY 140920C00055000 C 09/20/14 55.0 0.00 0.65
MCY 140920C00060000 C 09/20/14 60.0 0.00 0.65
MCY 140920C00065000 C 09/20/14 65.0 0.00 0.65
MCY 140920C00070000 C 09/20/14 70.0 0.00 0.65
MCY 140920P00025000 P 09/20/14 25.0 0.00 0.65
MCY 140920P00030000 P 09/20/14 30.0 0.00 2.10
MCY 140920P00035000 P 09/20/14 35.0 0.00 0.65
MCY 140920P00040000 P 09/20/14 40.0 0.00 0.65
MCY 140920P00045000 P 09/20/14 45.0 0.00 0.30
MCY 140920P00050000 P 09/20/14 50.0 0.55 1.80
MCY 140920P00055000 P 09/20/14 55.0 4.10 7.90
MCY 140920P00060000 P 09/20/14 60.0 9.10 12.90
MCY 140920P00065000 P 09/20/14 65.0 14.10 17.90
MCY 140920P00070000 P 09/20/14 70.0 19.10 22.90
MCY 141018C00030000 C 10/18/14 30.0 17.10 20.90
MCY 141018C00035000 C 10/18/14 35.0 12.10 16.10
MCY 141018C00040000 C 10/18/14 40.0 7.00 11.10
MCY 141018C00045000 C 10/18/14 45.0 2.20 6.30
MCY 141018C00050000 C 10/18/14 50.0 0.20 1.00
MCY 141018C00055000 C 10/18/14 55.0 0.00 0.30
MCY 141018C00060000 C 10/18/14 60.0 0.00 0.30
MCY 141018C00065000 C 10/18/14 65.0 0.00 0.30
MCY 141018C00070000 C 10/18/14 70.0 0.00 0.30
MCY 141018C00075000 C 10/18/14 75.0 0.00 0.30
MCY 141018P00030000 P 10/18/14 30.0 0.00 4.90
MCY 141018P00035000 P 10/18/14 35.0 0.00 0.30
MCY 141018P00040000 P 10/18/14 40.0 0.00 0.25
MCY 141018P00045000 P 10/18/14 45.0 0.00 0.30
MCY 141018P00050000 P 10/18/14 50.0 1.05 1.95
MCY 141018P00055000 P 10/18/14 55.0 3.90 7.90
MCY 141018P00060000 P 10/18/14 60.0 9.10 13.00
MCY 141018P00065000 P 10/18/14 65.0 14.10 18.00
MCY 141018P00070000 P 10/18/14 70.0 19.10 23.00
MCY 141018P00075000 P 10/18/14 75.0 24.10 27.90
MCY 141220C00025000 C 12/20/14 25.0 22.10 26.10
MCY 141220C00030000 C 12/20/14 30.0 17.10 21.10
MCY 141220C00035000 C 12/20/14 35.0 12.20 16.10
MCY 141220C00040000 C 12/20/14 40.0 7.20 11.20
MCY 141220C00045000 C 12/20/14 45.0 3.90 5.50
MCY 141220C00050000 C 12/20/14 50.0 0.75 1.80
MCY 141220C00055000 C 12/20/14 55.0 0.00 0.45
MCY 141220C00060000 C 12/20/14 60.0 0.00 0.50
MCY 141220C00065000 C 12/20/14 65.0 0.00 0.30
MCY 141220P00025000 P 12/20/14 25.0 0.00 0.50
MCY 141220P00030000 P 12/20/14 30.0 0.00 0.30
MCY 141220P00035000 P 12/20/14 35.0 0.00 0.25
MCY 141220P00040000 P 12/20/14 40.0 0.00 0.45
MCY 141220P00045000 P 12/20/14 45.0 0.00 1.10
MCY 141220P00050000 P 12/20/14 50.0 1.35 4.00
MCY 141220P00055000 P 12/20/14 55.0 4.60 8.60
MCY 141220P00060000 P 12/20/14 60.0 9.50 13.50
MCY 141220P00065000 P 12/20/14 65.0 15.80 18.00
MCY 150320C00025000 C 03/20/15 25.0 22.50 24.90
MCY 150320C00030000 C 03/20/15 30.0 17.00 21.10
MCY 150320C00035000 C 03/20/15 35.0 12.30 16.10
MCY 150320C00040000 C 03/20/15 40.0 7.30 11.30
MCY 150320C00045000 C 03/20/15 45.0 4.00 5.70
MCY 150320C00050000 C 03/20/15 50.0 0.95 2.40
MCY 150320C00055000 C 03/20/15 55.0 0.05 0.65
MCY 150320C00060000 C 03/20/15 60.0 0.00 0.80
MCY 150320C00065000 C 03/20/15 65.0 0.00 1.35
MCY 150320C00070000 C 03/20/15 70.0 0.00 1.30
MCY 150320P00025000 P 03/20/15 25.0 0.00 0.40
MCY 150320P00030000 P 03/20/15 30.0 0.00 0.45
MCY 150320P00035000 P 03/20/15 35.0 0.00 0.50
MCY 150320P00040000 P 03/20/15 40.0 0.10 0.75
MCY 150320P00045000 P 03/20/15 45.0 0.90 1.95
MCY 150320P00050000 P 03/20/15 50.0 3.00 4.30
MCY 150320P00055000 P 03/20/15 55.0 5.40 8.30
MCY 150320P00060000 P 03/20/15 60.0 10.10 14.00
MCY 150320P00065000 P 03/20/15 65.0 15.10 18.90
MCY 150320P00070000 P 03/20/15 70.0 21.30 22.80

OPRA data is delayed 15 minutes.