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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MEG 160819C00002500 C 08/19/16 2.5 13.50 15.80
MEG 160819C00005000 C 08/19/16 5.0 10.30 15.00
MEG 160819C00007500 C 08/19/16 7.5 7.70 12.30
MEG 160819C00010000 C 08/19/16 10.0 6.20 8.40
MEG 160819C00012500 C 08/19/16 12.5 3.80 6.70
MEG 160819C00015000 C 08/19/16 15.0 1.70 3.40
MEG 160819C00017500 C 08/19/16 17.5 0.00 0.70
MEG 160819C00020000 C 08/19/16 20.0 0.00 0.10
MEG 160819C00022500 C 08/19/16 22.5 0.00 0.05
MEG 160819C00025000 C 08/19/16 25.0 0.00 0.05
MEG 160819C00030000 C 08/19/16 30.0 0.00 0.05
MEG 160819P00002500 P 08/19/16 2.5 0.00 0.05
MEG 160819P00005000 P 08/19/16 5.0 0.00 0.05
MEG 160819P00007500 P 08/19/16 7.5 0.00 0.05
MEG 160819P00010000 P 08/19/16 10.0 0.00 0.05
MEG 160819P00012500 P 08/19/16 12.5 0.00 0.05
MEG 160819P00015000 P 08/19/16 15.0 0.00 4.80
MEG 160819P00017500 P 08/19/16 17.5 0.10 1.55
MEG 160819P00020000 P 08/19/16 20.0 0.95 4.90
MEG 160819P00022500 P 08/19/16 22.5 3.70 7.30
MEG 160819P00025000 P 08/19/16 25.0 6.70 9.80
MEG 160819P00030000 P 08/19/16 30.0 11.60 14.80
MEG 160916C00002500 C 09/16/16 2.5 13.60 16.00
MEG 160916C00005000 C 09/16/16 5.0 10.30 15.00
MEG 160916C00007500 C 09/16/16 7.5 7.80 12.40
MEG 160916C00010000 C 09/16/16 10.0 5.10 9.90
MEG 160916C00012500 C 09/16/16 12.5 2.70 7.40
MEG 160916C00015000 C 09/16/16 15.0 0.30 5.00
MEG 160916C00017500 C 09/16/16 17.5 0.00 1.10
MEG 160916C00020000 C 09/16/16 20.0 0.00 4.80
MEG 160916C00022500 C 09/16/16 22.5 0.00 0.10
MEG 160916C00025000 C 09/16/16 25.0 0.00 0.05
MEG 160916C00030000 C 09/16/16 30.0 0.00 0.05
MEG 160916C00035000 C 09/16/16 35.0 0.00 0.45
MEG 160916P00002500 P 09/16/16 2.5 0.00 0.05
MEG 160916P00005000 P 09/16/16 5.0 0.00 0.05
MEG 160916P00007500 P 09/16/16 7.5 0.00 0.05
MEG 160916P00010000 P 09/16/16 10.0 0.00 0.05
MEG 160916P00012500 P 09/16/16 12.5 0.00 0.10
MEG 160916P00015000 P 09/16/16 15.0 0.00 4.80
MEG 160916P00017500 P 09/16/16 17.5 0.15 2.50
MEG 160916P00020000 P 09/16/16 20.0 0.85 4.90
MEG 160916P00022500 P 09/16/16 22.5 3.00 7.40
MEG 160916P00025000 P 09/16/16 25.0 5.50 9.80
MEG 160916P00030000 P 09/16/16 30.0 10.50 14.80
MEG 160916P00035000 P 09/16/16 35.0 16.00 19.80
MEG 161118C00002500 C 11/18/16 2.5 13.50 15.90
MEG 161118C00005000 C 11/18/16 5.0 10.30 15.00
MEG 161118C00007500 C 11/18/16 7.5 7.80 12.40
MEG 161118C00010000 C 11/18/16 10.0 6.60 8.60
MEG 161118C00012500 C 11/18/16 12.5 3.80 6.10
MEG 161118C00015000 C 11/18/16 15.0 1.25 4.30
MEG 161118C00017500 C 11/18/16 17.5 0.00 1.65
MEG 161118C00020000 C 11/18/16 20.0 0.00 0.55
MEG 161118C00022500 C 11/18/16 22.5 0.00 4.80
MEG 161118C00025000 C 11/18/16 25.0 0.00 0.05
MEG 161118C00030000 C 11/18/16 30.0 0.00 0.05
MEG 161118P00002500 P 11/18/16 2.5 0.00 0.05
MEG 161118P00005000 P 11/18/16 5.0 0.00 0.05
MEG 161118P00007500 P 11/18/16 7.5 0.00 0.05
MEG 161118P00010000 P 11/18/16 10.0 0.00 0.05
MEG 161118P00012500 P 11/18/16 12.5 0.00 0.50
MEG 161118P00015000 P 11/18/16 15.0 0.05 1.15
MEG 161118P00017500 P 11/18/16 17.5 0.45 2.50
MEG 161118P00020000 P 11/18/16 20.0 2.35 4.70
MEG 161118P00022500 P 11/18/16 22.5 4.60 7.10
MEG 161118P00025000 P 11/18/16 25.0 6.70 9.50
MEG 161118P00030000 P 11/18/16 30.0 11.80 14.50
MEG 170120C00002500 C 01/20/17 2.5 13.50 16.30
MEG 170120C00005000 C 01/20/17 5.0 10.30 14.90
MEG 170120C00007500 C 01/20/17 7.5 7.70 12.30
MEG 170120C00010000 C 01/20/17 10.0 5.10 9.80
MEG 170120C00012500 C 01/20/17 12.5 2.90 7.40
MEG 170120C00015000 C 01/20/17 15.0 0.70 5.00
MEG 170120C00017500 C 01/20/17 17.5 0.40 1.95
MEG 170120C00020000 C 01/20/17 20.0 0.00 0.50
MEG 170120C00022500 C 01/20/17 22.5 0.00 3.20
MEG 170120C00025000 C 01/20/17 25.0 0.00 0.05
MEG 170120C00030000 C 01/20/17 30.0 0.00 0.05
MEG 170120P00002500 P 01/20/17 2.5 0.00 0.05
MEG 170120P00005000 P 01/20/17 5.0 0.00 0.05
MEG 170120P00007500 P 01/20/17 7.5 0.00 0.05
MEG 170120P00010000 P 01/20/17 10.0 0.00 0.05
MEG 170120P00012500 P 01/20/17 12.5 0.00 0.55
MEG 170120P00015000 P 01/20/17 15.0 0.10 2.10
MEG 170120P00017500 P 01/20/17 17.5 0.70 3.70
MEG 170120P00020000 P 01/20/17 20.0 2.10 5.40
MEG 170120P00022500 P 01/20/17 22.5 4.50 7.60
MEG 170120P00025000 P 01/20/17 25.0 6.90 10.00
MEG 170120P00030000 P 01/20/17 30.0 11.90 14.50
MEG 170217C00002500 C 02/17/17 2.5 13.40 16.20
MEG 170217C00005000 C 02/17/17 5.0 10.30 15.00
MEG 170217C00007500 C 02/17/17 7.5 7.80 12.40
MEG 170217C00010000 C 02/17/17 10.0 5.30 9.90
MEG 170217C00012500 C 02/17/17 12.5 2.90 7.40
MEG 170217C00015000 C 02/17/17 15.0 0.90 5.00
MEG 170217C00017500 C 02/17/17 17.5 0.20 2.15
MEG 170217C00020000 C 02/17/17 20.0 0.00 4.90
MEG 170217C00022500 C 02/17/17 22.5 0.00 4.80
MEG 170217C00025000 C 02/17/17 25.0 0.00 0.10
MEG 170217C00030000 C 02/17/17 30.0 0.00 0.05
MEG 170217C00035000 C 02/17/17 35.0 0.00 0.50
MEG 170217P00002500 P 02/17/17 2.5 0.00 0.05
MEG 170217P00005000 P 02/17/17 5.0 0.00 0.05
MEG 170217P00007500 P 02/17/17 7.5 0.00 0.05
MEG 170217P00010000 P 02/17/17 10.0 0.00 0.10
MEG 170217P00012500 P 02/17/17 12.5 0.00 4.80
MEG 170217P00015000 P 02/17/17 15.0 0.15 2.15
MEG 170217P00017500 P 02/17/17 17.5 0.70 3.90
MEG 170217P00020000 P 02/17/17 20.0 2.05 5.40
MEG 170217P00022500 P 02/17/17 22.5 4.40 7.60
MEG 170217P00025000 P 02/17/17 25.0 6.50 10.00
MEG 170217P00030000 P 02/17/17 30.0 11.00 14.80
MEG 170217P00035000 P 02/17/17 35.0 16.40 19.80
MEG 180119C00002500 C 01/19/18 2.5 12.50 16.80
MEG 180119C00005000 C 01/19/18 5.0 10.00 14.60
MEG 180119C00007500 C 01/19/18 7.5 7.50 12.30
MEG 180119C00010000 C 01/19/18 10.0 5.00 9.80
MEG 180119C00012500 C 01/19/18 12.5 2.50 7.30
MEG 180119C00015000 C 01/19/18 15.0 0.20 5.00
MEG 180119C00017500 C 01/19/18 17.5 0.00 3.70
MEG 180119C00020000 C 01/19/18 20.0 0.00 2.65
MEG 180119C00022500 C 01/19/18 22.5 0.00 5.00
MEG 180119C00025000 C 01/19/18 25.0 0.00 1.00
MEG 180119C00030000 C 01/19/18 30.0 0.00 1.00
MEG 180119P00002500 P 01/19/18 2.5 0.00 2.90
MEG 180119P00005000 P 01/19/18 5.0 0.00 5.00
MEG 180119P00007500 P 01/19/18 7.5 0.00 3.00
MEG 180119P00010000 P 01/19/18 10.0 0.00 3.40
MEG 180119P00012500 P 01/19/18 12.5 0.00 3.80
MEG 180119P00015000 P 01/19/18 15.0 0.25 4.50
MEG 180119P00017500 P 01/19/18 17.5 0.80 5.40
MEG 180119P00020000 P 01/19/18 20.0 2.50 6.90
MEG 180119P00022500 P 01/19/18 22.5 4.50 9.00
MEG 180119P00025000 P 01/19/18 25.0 6.60 11.30
MEG 180119P00030000 P 01/19/18 30.0 11.50 16.10

OPRA data is delayed 15 minutes.