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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 160819C00030000 C 08/19/16 30.0 24.50 26.60
MCY 160819C00035000 C 08/19/16 35.0 18.50 22.70
MCY 160819C00040000 C 08/19/16 40.0 13.50 17.70
MCY 160819C00045000 C 08/19/16 45.0 8.50 12.70
MCY 160819C00050000 C 08/19/16 50.0 3.50 7.80
MCY 160819C00055000 C 08/19/16 55.0 1.25 2.10
MCY 160819C00060000 C 08/19/16 60.0 0.00 0.50
MCY 160819C00065000 C 08/19/16 65.0 0.00 4.80
MCY 160819C00070000 C 08/19/16 70.0 0.00 4.80
MCY 160819C00075000 C 08/19/16 75.0 0.00 0.30
MCY 160819P00030000 P 08/19/16 30.0 0.00 0.30
MCY 160819P00035000 P 08/19/16 35.0 0.00 4.80
MCY 160819P00040000 P 08/19/16 40.0 0.00 0.30
MCY 160819P00045000 P 08/19/16 45.0 0.00 0.35
MCY 160819P00050000 P 08/19/16 50.0 0.00 0.40
MCY 160819P00055000 P 08/19/16 55.0 0.55 1.25
MCY 160819P00060000 P 08/19/16 60.0 2.60 6.80
MCY 160819P00065000 P 08/19/16 65.0 7.50 11.70
MCY 160819P00070000 P 08/19/16 70.0 12.40 16.50
MCY 160819P00075000 P 08/19/16 75.0 18.20 20.10
MCY 160916C00022500 C 09/16/16 22.5 31.20 35.10
MCY 160916C00025000 C 09/16/16 25.0 28.50 32.80
MCY 160916C00030000 C 09/16/16 30.0 23.70 27.70
MCY 160916C00035000 C 09/16/16 35.0 18.70 22.70
MCY 160916C00040000 C 09/16/16 40.0 13.70 17.70
MCY 160916C00045000 C 09/16/16 45.0 8.70 12.70
MCY 160916C00050000 C 09/16/16 50.0 5.10 6.70
MCY 160916C00055000 C 09/16/16 55.0 1.65 2.45
MCY 160916C00060000 C 09/16/16 60.0 0.10 0.60
MCY 160916C00065000 C 09/16/16 65.0 0.00 0.40
MCY 160916P00022500 P 09/16/16 22.5 0.00 0.30
MCY 160916P00025000 P 09/16/16 25.0 0.00 4.90
MCY 160916P00030000 P 09/16/16 30.0 0.00 4.90
MCY 160916P00035000 P 09/16/16 35.0 0.00 0.35
MCY 160916P00040000 P 09/16/16 40.0 0.00 4.80
MCY 160916P00045000 P 09/16/16 45.0 0.10 0.40
MCY 160916P00050000 P 09/16/16 50.0 0.10 0.60
MCY 160916P00055000 P 09/16/16 55.0 1.45 2.00
MCY 160916P00060000 P 09/16/16 60.0 4.50 7.50
MCY 160916P00065000 P 09/16/16 65.0 9.20 11.20
MCY 161216C00030000 C 12/16/16 30.0 24.60 27.30
MCY 161216C00035000 C 12/16/16 35.0 18.10 22.80
MCY 161216C00040000 C 12/16/16 40.0 13.60 17.70
MCY 161216C00045000 C 12/16/16 45.0 8.70 12.80
MCY 161216C00050000 C 12/16/16 50.0 4.80 7.20
MCY 161216C00055000 C 12/16/16 55.0 2.40 3.10
MCY 161216C00060000 C 12/16/16 60.0 0.60 1.90
MCY 161216C00065000 C 12/16/16 65.0 0.05 0.55
MCY 161216C00070000 C 12/16/16 70.0 0.00 4.90
MCY 161216C00075000 C 12/16/16 75.0 0.00 4.80
MCY 161216C00080000 C 12/16/16 80.0 0.00 0.40
MCY 161216P00030000 P 12/16/16 30.0 0.00 0.40
MCY 161216P00035000 P 12/16/16 35.0 0.00 4.90
MCY 161216P00040000 P 12/16/16 40.0 0.00 4.90
MCY 161216P00045000 P 12/16/16 45.0 0.15 0.65
MCY 161216P00050000 P 12/16/16 50.0 0.80 1.45
MCY 161216P00055000 P 12/16/16 55.0 2.40 3.90
MCY 161216P00060000 P 12/16/16 60.0 4.20 8.70
MCY 161216P00065000 P 12/16/16 65.0 8.70 13.10
MCY 161216P00070000 P 12/16/16 70.0 13.40 18.00
MCY 161216P00075000 P 12/16/16 75.0 18.50 23.00
MCY 161216P00080000 P 12/16/16 80.0 24.40 26.90
MCY 170317C00030000 C 03/17/17 30.0 24.90 26.70
MCY 170317C00035000 C 03/17/17 35.0 18.10 22.60
MCY 170317C00040000 C 03/17/17 40.0 13.10 17.80
MCY 170317C00045000 C 03/17/17 45.0 8.30 12.90
MCY 170317C00050000 C 03/17/17 50.0 4.20 8.60
MCY 170317C00055000 C 03/17/17 55.0 2.65 3.80
MCY 170317C00060000 C 03/17/17 60.0 0.95 1.70
MCY 170317C00065000 C 03/17/17 65.0 0.25 0.80
MCY 170317C00070000 C 03/17/17 70.0 0.00 4.80
MCY 170317C00075000 C 03/17/17 75.0 0.00 0.50
MCY 170317C00080000 C 03/17/17 80.0 0.00 0.45
MCY 170317P00030000 P 03/17/17 30.0 0.00 0.50
MCY 170317P00035000 P 03/17/17 35.0 0.00 0.50
MCY 170317P00040000 P 03/17/17 40.0 0.00 0.90
MCY 170317P00045000 P 03/17/17 45.0 0.40 1.10
MCY 170317P00050000 P 03/17/17 50.0 1.40 2.15
MCY 170317P00055000 P 03/17/17 55.0 3.40 4.40
MCY 170317P00060000 P 03/17/17 60.0 5.00 9.40
MCY 170317P00065000 P 03/17/17 65.0 9.30 13.70
MCY 170317P00070000 P 03/17/17 70.0 14.00 18.50
MCY 170317P00075000 P 03/17/17 75.0 18.90 23.40
MCY 170317P00080000 P 03/17/17 80.0 24.80 27.20

OPRA data is delayed 15 minutes.