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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MCY 161021C00030000 C 10/21/16 30.0 24.80 26.90
MCY 161021C00035000 C 10/21/16 35.0 17.50 21.90
MCY 161021C00040000 C 10/21/16 40.0 12.50 17.00
MCY 161021C00045000 C 10/21/16 45.0 7.50 12.00
MCY 161021C00050000 C 10/21/16 50.0 3.00 7.00
MCY 161021C00055000 C 10/21/16 55.0 0.95 1.60
MCY 161021C00060000 C 10/21/16 60.0 0.00 0.40
MCY 161021C00065000 C 10/21/16 65.0 0.00 0.55
MCY 161021C00070000 C 10/21/16 70.0 0.00 0.55
MCY 161021C00075000 C 10/21/16 75.0 0.00 0.55
MCY 161021P00030000 P 10/21/16 30.0 0.00 0.55
MCY 161021P00035000 P 10/21/16 35.0 0.00 2.05
MCY 161021P00040000 P 10/21/16 40.0 0.00 2.05
MCY 161021P00045000 P 10/21/16 45.0 0.00 5.00
MCY 161021P00050000 P 10/21/16 50.0 0.00 5.00
MCY 161021P00055000 P 10/21/16 55.0 0.55 1.20
MCY 161021P00060000 P 10/21/16 60.0 2.60 7.50
MCY 161021P00065000 P 10/21/16 65.0 7.00 11.90
MCY 161021P00070000 P 10/21/16 70.0 12.00 16.90
MCY 161021P00075000 P 10/21/16 75.0 18.60 21.80
MCY 161118C00030000 C 11/18/16 30.0 24.80 27.00
MCY 161118C00035000 C 11/18/16 35.0 18.10 22.00
MCY 161118C00040000 C 11/18/16 40.0 14.10 17.00
MCY 161118C00045000 C 11/18/16 45.0 8.20 12.00
MCY 161118C00050000 C 11/18/16 50.0 5.20 6.70
MCY 161118C00055000 C 11/18/16 55.0 1.70 2.30
MCY 161118C00060000 C 11/18/16 60.0 0.10 0.60
MCY 161118C00065000 C 11/18/16 65.0 0.00 0.35
MCY 161118C00070000 C 11/18/16 70.0 0.00 0.30
MCY 161118C00075000 C 11/18/16 75.0 0.00 0.30
MCY 161118P00030000 P 11/18/16 30.0 0.00 0.30
MCY 161118P00035000 P 11/18/16 35.0 0.00 5.00
MCY 161118P00040000 P 11/18/16 40.0 0.00 0.30
MCY 161118P00045000 P 11/18/16 45.0 0.00 5.00
MCY 161118P00050000 P 11/18/16 50.0 0.05 0.50
MCY 161118P00055000 P 11/18/16 55.0 1.30 1.85
MCY 161118P00060000 P 11/18/16 60.0 3.90 5.70
MCY 161118P00065000 P 11/18/16 65.0 7.60 12.00
MCY 161118P00070000 P 11/18/16 70.0 12.10 17.00
MCY 161118P00075000 P 11/18/16 75.0 18.60 20.60
MCY 161216C00030000 C 12/16/16 30.0 24.70 27.00
MCY 161216C00035000 C 12/16/16 35.0 18.10 23.00
MCY 161216C00040000 C 12/16/16 40.0 13.60 18.00
MCY 161216C00045000 C 12/16/16 45.0 8.50 13.00
MCY 161216C00050000 C 12/16/16 50.0 5.50 6.80
MCY 161216C00055000 C 12/16/16 55.0 1.90 2.50
MCY 161216C00060000 C 12/16/16 60.0 0.25 0.70
MCY 161216C00065000 C 12/16/16 65.0 0.00 0.40
MCY 161216C00070000 C 12/16/16 70.0 0.00 0.35
MCY 161216C00075000 C 12/16/16 75.0 0.00 0.30
MCY 161216C00080000 C 12/16/16 80.0 0.00 0.30
MCY 161216P00030000 P 12/16/16 30.0 0.00 0.30
MCY 161216P00035000 P 12/16/16 35.0 0.00 1.25
MCY 161216P00040000 P 12/16/16 40.0 0.00 5.00
MCY 161216P00045000 P 12/16/16 45.0 0.00 1.05
MCY 161216P00050000 P 12/16/16 50.0 0.15 1.00
MCY 161216P00055000 P 12/16/16 55.0 1.85 2.50
MCY 161216P00060000 P 12/16/16 60.0 4.70 6.50
MCY 161216P00065000 P 12/16/16 65.0 7.50 12.40
MCY 161216P00070000 P 12/16/16 70.0 12.50 17.30
MCY 161216P00075000 P 12/16/16 75.0 17.50 22.30
MCY 161216P00080000 P 12/16/16 80.0 23.70 26.10
MCY 170317C00030000 C 03/17/17 30.0 24.30 27.10
MCY 170317C00035000 C 03/17/17 35.0 18.10 23.00
MCY 170317C00040000 C 03/17/17 40.0 12.50 17.10
MCY 170317C00045000 C 03/17/17 45.0 8.00 12.20
MCY 170317C00050000 C 03/17/17 50.0 5.80 7.00
MCY 170317C00055000 C 03/17/17 55.0 2.35 3.40
MCY 170317C00060000 C 03/17/17 60.0 0.60 1.40
MCY 170317C00065000 C 03/17/17 65.0 0.05 0.75
MCY 170317C00070000 C 03/17/17 70.0 0.00 0.45
MCY 170317C00075000 C 03/17/17 75.0 0.00 0.40
MCY 170317C00080000 C 03/17/17 80.0 0.00 0.40
MCY 170317P00030000 P 03/17/17 30.0 0.00 0.70
MCY 170317P00035000 P 03/17/17 35.0 0.00 5.00
MCY 170317P00040000 P 03/17/17 40.0 0.00 5.00
MCY 170317P00045000 P 03/17/17 45.0 0.05 0.70
MCY 170317P00050000 P 03/17/17 50.0 1.10 1.60
MCY 170317P00055000 P 03/17/17 55.0 2.90 3.60
MCY 170317P00060000 P 03/17/17 60.0 5.40 7.40
MCY 170317P00065000 P 03/17/17 65.0 8.50 13.10
MCY 170317P00070000 P 03/17/17 70.0 13.00 17.80
MCY 170317P00075000 P 03/17/17 75.0 18.00 22.80
MCY 170317P00080000 P 03/17/17 80.0 23.90 26.70

OPRA data is delayed 15 minutes.