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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MFC 141122C00011000 C 11/22/14 11.0 7.20 8.00
MFC 141122C00012000 C 11/22/14 12.0 6.30 7.10
MFC 141122C00013000 C 11/22/14 13.0 5.30 6.00
MFC 141122C00014000 C 11/22/14 14.0 4.40 5.00
MFC 141122C00015000 C 11/22/14 15.0 3.20 4.00
MFC 141122C00016000 C 11/22/14 16.0 2.40 2.85
MFC 141122C00017000 C 11/22/14 17.0 1.60 1.90
MFC 141122C00018000 C 11/22/14 18.0 0.75 0.85
MFC 141122C00019000 C 11/22/14 19.0 0.15 0.25
MFC 141122C00020000 C 11/22/14 20.0 0.00 0.15
MFC 141122C00021000 C 11/22/14 21.0 0.00 0.15
MFC 141122C00022000 C 11/22/14 22.0 0.00 0.15
MFC 141122C00023000 C 11/22/14 23.0 0.00 0.15
MFC 141122C00024000 C 11/22/14 24.0 0.00 0.15
MFC 141122C00025000 C 11/22/14 25.0 0.00 0.15
MFC 141122C00026000 C 11/22/14 26.0 0.00 0.15
MFC 141122C00027000 C 11/22/14 27.0 0.00 0.15
MFC 141122C00028000 C 11/22/14 28.0 0.00 0.15
MFC 141122P00011000 P 11/22/14 11.0 0.00 0.15
MFC 141122P00012000 P 11/22/14 12.0 0.00 0.20
MFC 141122P00013000 P 11/22/14 13.0 0.00 0.15
MFC 141122P00014000 P 11/22/14 14.0 0.00 0.15
MFC 141122P00015000 P 11/22/14 15.0 0.00 0.20
MFC 141122P00016000 P 11/22/14 16.0 0.00 0.20
MFC 141122P00017000 P 11/22/14 17.0 0.00 0.20
MFC 141122P00018000 P 11/22/14 18.0 0.20 0.30
MFC 141122P00019000 P 11/22/14 19.0 0.65 0.80
MFC 141122P00020000 P 11/22/14 20.0 1.35 1.80
MFC 141122P00021000 P 11/22/14 21.0 2.30 2.60
MFC 141122P00022000 P 11/22/14 22.0 3.30 3.90
MFC 141122P00023000 P 11/22/14 23.0 4.20 4.80
MFC 141122P00024000 P 11/22/14 24.0 5.20 5.80
MFC 141122P00025000 P 11/22/14 25.0 6.20 7.00
MFC 141122P00026000 P 11/22/14 26.0 6.80 8.20
MFC 141122P00027000 P 11/22/14 27.0 7.80 9.20
MFC 141122P00028000 P 11/22/14 28.0 9.20 10.20
MFC 141220C00010000 C 12/20/14 10.0 8.20 9.00
MFC 141220C00011000 C 12/20/14 11.0 7.00 8.40
MFC 141220C00012000 C 12/20/14 12.0 6.30 7.00
MFC 141220C00013000 C 12/20/14 13.0 5.30 6.00
MFC 141220C00014000 C 12/20/14 14.0 4.30 5.00
MFC 141220C00015000 C 12/20/14 15.0 3.40 4.00
MFC 141220C00016000 C 12/20/14 16.0 2.35 2.90
MFC 141220C00017000 C 12/20/14 17.0 1.45 1.90
MFC 141220C00018000 C 12/20/14 18.0 0.85 1.00
MFC 141220C00019000 C 12/20/14 19.0 0.30 0.40
MFC 141220C00020000 C 12/20/14 20.0 0.00 0.15
MFC 141220C00021000 C 12/20/14 21.0 0.00 0.15
MFC 141220C00022000 C 12/20/14 22.0 0.00 0.20
MFC 141220C00023000 C 12/20/14 23.0 0.00 0.15
MFC 141220C00024000 C 12/20/14 24.0 0.00 0.15
MFC 141220C00025000 C 12/20/14 25.0 0.00 0.05
MFC 141220C00026000 C 12/20/14 26.0 0.00 0.15
MFC 141220C00027000 C 12/20/14 27.0 0.00 0.20
MFC 141220P00010000 P 12/20/14 10.0 0.00 0.15
MFC 141220P00011000 P 12/20/14 11.0 0.00 0.15
MFC 141220P00012000 P 12/20/14 12.0 0.00 0.15
MFC 141220P00013000 P 12/20/14 13.0 0.00 0.15
MFC 141220P00014000 P 12/20/14 14.0 0.00 0.15
MFC 141220P00015000 P 12/20/14 15.0 0.00 0.25
MFC 141220P00016000 P 12/20/14 16.0 0.00 0.25
MFC 141220P00017000 P 12/20/14 17.0 0.15 0.25
MFC 141220P00018000 P 12/20/14 18.0 0.35 0.45
MFC 141220P00019000 P 12/20/14 19.0 0.80 0.90
MFC 141220P00020000 P 12/20/14 20.0 1.35 1.75
MFC 141220P00021000 P 12/20/14 21.0 2.25 2.85
MFC 141220P00022000 P 12/20/14 22.0 3.10 3.80
MFC 141220P00023000 P 12/20/14 23.0 4.10 5.00
MFC 141220P00024000 P 12/20/14 24.0 5.10 6.00
MFC 141220P00025000 P 12/20/14 25.0 6.10 7.10
MFC 141220P00026000 P 12/20/14 26.0 6.80 8.20
MFC 141220P00027000 P 12/20/14 27.0 7.90 9.10
MFC 150117C00003000 C 01/17/15 3.0 15.00 16.30
MFC 150117C00005000 C 01/17/15 5.0 12.40 15.30
MFC 150117C00006000 C 01/17/15 6.0 11.10 14.50
MFC 150117C00008000 C 01/17/15 8.0 9.40 12.10
MFC 150117C00009000 C 01/17/15 9.0 8.10 11.40
MFC 150117C00010000 C 01/17/15 10.0 8.10 9.10
MFC 150117C00011000 C 01/17/15 11.0 6.10 9.40
MFC 150117C00012000 C 01/17/15 12.0 6.20 7.30
MFC 150117C00013000 C 01/17/15 13.0 5.10 6.10
MFC 150117C00014000 C 01/17/15 14.0 4.20 5.00
MFC 150117C00015000 C 01/17/15 15.0 3.40 3.90
MFC 150117C00016000 C 01/17/15 16.0 2.40 2.90
MFC 150117C00017000 C 01/17/15 17.0 1.50 2.00
MFC 150117C00018000 C 01/17/15 18.0 1.00 1.10
MFC 150117C00019000 C 01/17/15 19.0 0.45 0.55
MFC 150117C00020000 C 01/17/15 20.0 0.10 0.25
MFC 150117C00021000 C 01/17/15 21.0 0.00 0.25
MFC 150117C00022000 C 01/17/15 22.0 0.00 0.30
MFC 150117C00023000 C 01/17/15 23.0 0.00 0.25
MFC 150117C00024000 C 01/17/15 24.0 0.00 0.20
MFC 150117C00025000 C 01/17/15 25.0 0.00 0.15
MFC 150117C00026000 C 01/17/15 26.0 0.00 0.25
MFC 150117C00027000 C 01/17/15 27.0 0.00 0.20
MFC 150117P00003000 P 01/17/15 3.0 0.00 0.15
MFC 150117P00005000 P 01/17/15 5.0 0.00 0.15
MFC 150117P00006000 P 01/17/15 6.0 0.00 0.25
MFC 150117P00008000 P 01/17/15 8.0 0.00 0.15
MFC 150117P00009000 P 01/17/15 9.0 0.00 0.30
MFC 150117P00010000 P 01/17/15 10.0 0.00 0.15
MFC 150117P00011000 P 01/17/15 11.0 0.00 0.25
MFC 150117P00012000 P 01/17/15 12.0 0.00 0.20
MFC 150117P00013000 P 01/17/15 13.0 0.00 0.20
MFC 150117P00014000 P 01/17/15 14.0 0.00 0.25
MFC 150117P00015000 P 01/17/15 15.0 0.05 0.30
MFC 150117P00016000 P 01/17/15 16.0 0.05 0.30
MFC 150117P00017000 P 01/17/15 17.0 0.25 0.35
MFC 150117P00018000 P 01/17/15 18.0 0.45 0.60
MFC 150117P00019000 P 01/17/15 19.0 0.95 1.05
MFC 150117P00020000 P 01/17/15 20.0 1.50 1.90
MFC 150117P00021000 P 01/17/15 21.0 2.35 2.90
MFC 150117P00022000 P 01/17/15 22.0 3.20 3.90
MFC 150117P00023000 P 01/17/15 23.0 4.20 5.10
MFC 150117P00024000 P 01/17/15 24.0 4.90 6.10
MFC 150117P00025000 P 01/17/15 25.0 5.80 7.40
MFC 150117P00026000 P 01/17/15 26.0 5.80 9.10
MFC 150117P00027000 P 01/17/15 27.0 6.90 10.10
MFC 150320C00011000 C 03/20/15 11.0 7.10 8.10
MFC 150320C00012000 C 03/20/15 12.0 5.00 7.30
MFC 150320C00013000 C 03/20/15 13.0 5.10 6.40
MFC 150320C00014000 C 03/20/15 14.0 4.40 4.90
MFC 150320C00015000 C 03/20/15 15.0 3.20 3.90
MFC 150320C00016000 C 03/20/15 16.0 2.60 3.10
MFC 150320C00017000 C 03/20/15 17.0 1.65 2.15
MFC 150320C00018000 C 03/20/15 18.0 1.20 1.40
MFC 150320C00019000 C 03/20/15 19.0 0.65 0.85
MFC 150320C00020000 C 03/20/15 20.0 0.25 0.50
MFC 150320C00021000 C 03/20/15 21.0 0.05 0.35
MFC 150320C00022000 C 03/20/15 22.0 0.00 0.30
MFC 150320C00023000 C 03/20/15 23.0 0.00 0.25
MFC 150320C00024000 C 03/20/15 24.0 0.00 0.30
MFC 150320C00025000 C 03/20/15 25.0 0.00 0.30
MFC 150320C00026000 C 03/20/15 26.0 0.00 0.30
MFC 150320C00027000 C 03/20/15 27.0 0.00 0.30
MFC 150320C00028000 C 03/20/15 28.0 0.00 0.25
MFC 150320P00011000 P 03/20/15 11.0 0.00 0.30
MFC 150320P00012000 P 03/20/15 12.0 0.00 0.35
MFC 150320P00013000 P 03/20/15 13.0 0.00 0.35
MFC 150320P00014000 P 03/20/15 14.0 0.00 0.30
MFC 150320P00015000 P 03/20/15 15.0 0.05 0.35
MFC 150320P00016000 P 03/20/15 16.0 0.15 0.45
MFC 150320P00017000 P 03/20/15 17.0 0.35 0.65
MFC 150320P00018000 P 03/20/15 18.0 0.65 0.90
MFC 150320P00019000 P 03/20/15 19.0 1.15 1.45
MFC 150320P00020000 P 03/20/15 20.0 1.70 2.25
MFC 150320P00021000 P 03/20/15 21.0 2.50 3.10
MFC 150320P00022000 P 03/20/15 22.0 3.40 4.20
MFC 150320P00023000 P 03/20/15 23.0 4.10 5.10
MFC 150320P00024000 P 03/20/15 24.0 5.10 6.10
MFC 150320P00025000 P 03/20/15 25.0 6.10 7.00
MFC 150320P00026000 P 03/20/15 26.0 5.90 9.20
MFC 150320P00027000 P 03/20/15 27.0 6.90 10.20
MFC 150320P00028000 P 03/20/15 28.0 9.00 10.00
MFC 150619C00010000 C 06/19/15 10.0 8.00 9.40
MFC 150619C00011000 C 06/19/15 11.0 6.90 8.40
MFC 150619C00012000 C 06/19/15 12.0 5.90 7.40
MFC 150619C00013000 C 06/19/15 13.0 5.10 6.20
MFC 150619C00014000 C 06/19/15 14.0 4.10 5.20
MFC 150619C00015000 C 06/19/15 15.0 3.30 4.20
MFC 150619C00016000 C 06/19/15 16.0 2.60 3.30
MFC 150619C00017000 C 06/19/15 17.0 1.80 2.35
MFC 150619C00018000 C 06/19/15 18.0 1.35 1.70
MFC 150619C00019000 C 06/19/15 19.0 0.85 1.10
MFC 150619C00020000 C 06/19/15 20.0 0.35 0.65
MFC 150619C00021000 C 06/19/15 21.0 0.10 0.50
MFC 150619C00022000 C 06/19/15 22.0 0.00 0.35
MFC 150619C00023000 C 06/19/15 23.0 0.00 0.30
MFC 150619C00024000 C 06/19/15 24.0 0.00 0.25
MFC 150619C00025000 C 06/19/15 25.0 0.00 0.30
MFC 150619C00026000 C 06/19/15 26.0 0.00 0.30
MFC 150619P00010000 P 06/19/15 10.0 0.00 0.25
MFC 150619P00011000 P 06/19/15 11.0 0.00 0.30
MFC 150619P00012000 P 06/19/15 12.0 0.00 0.30
MFC 150619P00013000 P 06/19/15 13.0 0.00 0.30
MFC 150619P00014000 P 06/19/15 14.0 0.00 0.35
MFC 150619P00015000 P 06/19/15 15.0 0.10 0.45
MFC 150619P00016000 P 06/19/15 16.0 0.30 0.55
MFC 150619P00017000 P 06/19/15 17.0 0.55 0.70
MFC 150619P00018000 P 06/19/15 18.0 0.95 1.20
MFC 150619P00019000 P 06/19/15 19.0 1.50 1.75
MFC 150619P00020000 P 06/19/15 20.0 1.90 2.50
MFC 150619P00021000 P 06/19/15 21.0 2.65 3.60
MFC 150619P00022000 P 06/19/15 22.0 3.50 4.40
MFC 150619P00023000 P 06/19/15 23.0 4.20 5.30
MFC 150619P00024000 P 06/19/15 24.0 5.10 6.20
MFC 150619P00025000 P 06/19/15 25.0 6.00 7.40
MFC 150619P00026000 P 06/19/15 26.0 7.20 8.20

OPRA data is delayed 15 minutes.