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 (2014-08-08)Premium Content

Media General Inc (MEG)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MEG 141018C00002500 C 10/18/14 2.5 10.10 10.70
MEG 141018C00005000 C 10/18/14 5.0 7.60 8.10
MEG 141018C00007500 C 10/18/14 7.5 5.10 5.60
MEG 141018C00010000 C 10/18/14 10.0 2.60 3.10
MEG 141018C00012500 C 10/18/14 12.5 0.50 0.85
MEG 141018C00015000 C 10/18/14 15.0 0.00 0.10
MEG 141018C00017500 C 10/18/14 17.5 0.00 0.15
MEG 141018C00020000 C 10/18/14 20.0 0.00 0.15
MEG 141018C00022500 C 10/18/14 22.5 0.00 0.15
MEG 141018C00025000 C 10/18/14 25.0 0.00 0.15
MEG 141018C00030000 C 10/18/14 30.0 0.00 0.10
MEG 141018P00002500 P 10/18/14 2.5 0.00 0.10
MEG 141018P00005000 P 10/18/14 5.0 0.00 0.10
MEG 141018P00007500 P 10/18/14 7.5 0.00 0.10
MEG 141018P00010000 P 10/18/14 10.0 0.00 0.15
MEG 141018P00012500 P 10/18/14 12.5 0.15 0.50
MEG 141018P00015000 P 10/18/14 15.0 2.00 2.60
MEG 141018P00017500 P 10/18/14 17.5 4.40 5.10
MEG 141018P00020000 P 10/18/14 20.0 6.90 7.60
MEG 141018P00022500 P 10/18/14 22.5 9.40 10.20
MEG 141018P00025000 P 10/18/14 25.0 11.90 12.70
MEG 141018P00030000 P 10/18/14 30.0 16.90 17.60
MEG 141122C00005000 C 11/22/14 5.0 7.50 8.20
MEG 141122C00007500 C 11/22/14 7.5 5.00 5.70
MEG 141122C00010000 C 11/22/14 10.0 2.60 3.20
MEG 141122C00012500 C 11/22/14 12.5 0.80 1.20
MEG 141122C00015000 C 11/22/14 15.0 0.05 0.30
MEG 141122C00017500 C 11/22/14 17.5 0.00 0.20
MEG 141122C00020000 C 11/22/14 20.0 0.00 0.20
MEG 141122C00022500 C 11/22/14 22.5 0.00 0.05
MEG 141122C00025000 C 11/22/14 25.0 0.00 0.05
MEG 141122C00030000 C 11/22/14 30.0 0.00 0.15
MEG 141122P00005000 P 11/22/14 5.0 0.00 0.15
MEG 141122P00007500 P 11/22/14 7.5 0.00 0.15
MEG 141122P00010000 P 11/22/14 10.0 0.00 0.25
MEG 141122P00012500 P 11/22/14 12.5 0.70 0.90
MEG 141122P00015000 P 11/22/14 15.0 2.20 2.75
MEG 141122P00017500 P 11/22/14 17.5 4.50 5.20
MEG 141122P00020000 P 11/22/14 20.0 6.90 7.70
MEG 141122P00022500 P 11/22/14 22.5 9.40 10.30
MEG 141122P00025000 P 11/22/14 25.0 11.90 12.70
MEG 141122P00030000 P 11/22/14 30.0 16.90 17.70
MEG 150220C00002500 C 02/20/15 2.5 10.00 10.80
MEG 150220C00005000 C 02/20/15 5.0 7.50 8.30
MEG 150220C00007500 C 02/20/15 7.5 5.00 5.80
MEG 150220C00010000 C 02/20/15 10.0 2.50 3.50
MEG 150220C00012500 C 02/20/15 12.5 1.25 1.45
MEG 150220C00015000 C 02/20/15 15.0 0.40 0.60
MEG 150220C00017500 C 02/20/15 17.5 0.10 0.25
MEG 150220C00020000 C 02/20/15 20.0 0.00 0.20
MEG 150220C00022500 C 02/20/15 22.5 0.00 0.20
MEG 150220C00025000 C 02/20/15 25.0 0.00 0.15
MEG 150220C00030000 C 02/20/15 30.0 0.00 0.20
MEG 150220C00035000 C 02/20/15 35.0 0.00 0.20
MEG 150220P00002500 P 02/20/15 2.5 0.00 0.15
MEG 150220P00005000 P 02/20/15 5.0 0.00 0.20
MEG 150220P00007500 P 02/20/15 7.5 0.00 0.25
MEG 150220P00010000 P 02/20/15 10.0 0.20 0.55
MEG 150220P00012500 P 02/20/15 12.5 1.30 1.55
MEG 150220P00015000 P 02/20/15 15.0 2.75 3.30
MEG 150220P00017500 P 02/20/15 17.5 4.80 5.60
MEG 150220P00020000 P 02/20/15 20.0 7.00 8.10
MEG 150220P00022500 P 02/20/15 22.5 9.40 10.50
MEG 150220P00025000 P 02/20/15 25.0 11.80 13.10
MEG 150220P00030000 P 02/20/15 30.0 16.90 18.20
MEG 150220P00035000 P 02/20/15 35.0 21.90 23.30
MEG 150515C00002500 C 05/15/15 2.5 9.80 11.00
MEG 150515C00005000 C 05/15/15 5.0 7.30 8.40
MEG 150515C00007500 C 05/15/15 7.5 4.90 5.90
MEG 150515C00010000 C 05/15/15 10.0 2.85 3.70
MEG 150515C00012500 C 05/15/15 12.5 1.35 1.90
MEG 150515C00015000 C 05/15/15 15.0 0.55 1.00
MEG 150515C00017500 C 05/15/15 17.5 0.15 0.55
MEG 150515C00020000 C 05/15/15 20.0 0.00 0.35
MEG 150515C00022500 C 05/15/15 22.5 0.00 0.25
MEG 150515C00025000 C 05/15/15 25.0 0.00 0.25
MEG 150515C00030000 C 05/15/15 30.0 0.00 0.25
MEG 150515P00002500 P 05/15/15 2.5 0.00 0.20
MEG 150515P00005000 P 05/15/15 5.0 0.00 0.25
MEG 150515P00007500 P 05/15/15 7.5 0.00 0.35
MEG 150515P00010000 P 05/15/15 10.0 0.40 0.85
MEG 150515P00012500 P 05/15/15 12.5 1.35 2.05
MEG 150515P00015000 P 05/15/15 15.0 2.95 3.90
MEG 150515P00017500 P 05/15/15 17.5 4.90 5.90
MEG 150515P00020000 P 05/15/15 20.0 7.40 8.20
MEG 150515P00022500 P 05/15/15 22.5 9.40 10.80
MEG 150515P00025000 P 05/15/15 25.0 12.00 13.40
MEG 150515P00030000 P 05/15/15 30.0 17.00 18.40

OPRA data is delayed 15 minutes.