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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MFC 171117C00012000 C 11/17/17 12.0 8.50 8.80
MFC 171117C00013000 C 11/17/17 13.0 7.50 7.80
MFC 171117C00014000 C 11/17/17 14.0 6.50 6.80
MFC 171117C00015000 C 11/17/17 15.0 5.50 5.80
MFC 171117C00016000 C 11/17/17 16.0 4.50 4.80
MFC 171117C00017000 C 11/17/17 17.0 3.50 3.80
MFC 171117C00018000 C 11/17/17 18.0 2.55 2.80
MFC 171117C00019000 C 11/17/17 19.0 1.65 1.80
MFC 171117C00020000 C 11/17/17 20.0 0.80 0.95
MFC 171117C00021000 C 11/17/17 21.0 0.25 0.35
MFC 171117C00022000 C 11/17/17 22.0 0.00 0.20
MFC 171117C00023000 C 11/17/17 23.0 0.00 0.15
MFC 171117C00024000 C 11/17/17 24.0 0.00 0.20
MFC 171117C00025000 C 11/17/17 25.0 0.00 0.20
MFC 171117C00026000 C 11/17/17 26.0 0.00 0.20
MFC 171117C00027000 C 11/17/17 27.0 0.00 0.20
MFC 171117C00028000 C 11/17/17 28.0 0.00 0.20
MFC 171117P00012000 P 11/17/17 12.0 0.00 0.15
MFC 171117P00013000 P 11/17/17 13.0 0.00 0.20
MFC 171117P00014000 P 11/17/17 14.0 0.00 0.20
MFC 171117P00015000 P 11/17/17 15.0 0.00 0.20
MFC 171117P00016000 P 11/17/17 16.0 0.00 0.20
MFC 171117P00017000 P 11/17/17 17.0 0.00 0.10
MFC 171117P00018000 P 11/17/17 18.0 0.00 0.20
MFC 171117P00019000 P 11/17/17 19.0 0.05 0.15
MFC 171117P00020000 P 11/17/17 20.0 0.20 0.30
MFC 171117P00021000 P 11/17/17 21.0 0.65 0.75
MFC 171117P00022000 P 11/17/17 22.0 1.40 1.65
MFC 171117P00023000 P 11/17/17 23.0 2.35 2.55
MFC 171117P00024000 P 11/17/17 24.0 3.30 3.50
MFC 171117P00025000 P 11/17/17 25.0 4.30 4.60
MFC 171117P00026000 P 11/17/17 26.0 5.30 5.60
MFC 171117P00027000 P 11/17/17 27.0 6.30 6.60
MFC 171117P00028000 P 11/17/17 28.0 7.30 7.60
MFC 171215C00009000 C 12/15/17 9.0 11.50 11.80
MFC 171215C00010000 C 12/15/17 10.0 10.50 10.70
MFC 171215C00011000 C 12/15/17 11.0 9.50 9.80
MFC 171215C00012000 C 12/15/17 12.0 8.50 8.80
MFC 171215C00013000 C 12/15/17 13.0 7.50 7.80
MFC 171215C00014000 C 12/15/17 14.0 6.50 6.80
MFC 171215C00015000 C 12/15/17 15.0 5.50 5.80
MFC 171215C00016000 C 12/15/17 16.0 4.50 4.80
MFC 171215C00017000 C 12/15/17 17.0 3.50 3.80
MFC 171215C00018000 C 12/15/17 18.0 2.60 2.75
MFC 171215C00019000 C 12/15/17 19.0 1.70 1.85
MFC 171215C00020000 C 12/15/17 20.0 0.90 1.00
MFC 171215C00021000 C 12/15/17 21.0 0.35 0.40
MFC 171215C00022000 C 12/15/17 22.0 0.10 0.20
MFC 171215C00023000 C 12/15/17 23.0 0.00 0.15
MFC 171215C00024000 C 12/15/17 24.0 0.00 0.10
MFC 171215C00025000 C 12/15/17 25.0 0.00 0.20
MFC 171215C00026000 C 12/15/17 26.0 0.00 0.20
MFC 171215P00009000 P 12/15/17 9.0 0.00 0.20
MFC 171215P00010000 P 12/15/17 10.0 0.00 0.05
MFC 171215P00011000 P 12/15/17 11.0 0.00 0.20
MFC 171215P00012000 P 12/15/17 12.0 0.00 0.20
MFC 171215P00013000 P 12/15/17 13.0 0.00 0.20
MFC 171215P00014000 P 12/15/17 14.0 0.00 0.20
MFC 171215P00015000 P 12/15/17 15.0 0.00 0.20
MFC 171215P00016000 P 12/15/17 16.0 0.00 0.20
MFC 171215P00017000 P 12/15/17 17.0 0.00 0.20
MFC 171215P00018000 P 12/15/17 18.0 0.10 0.15
MFC 171215P00019000 P 12/15/17 19.0 0.15 0.20
MFC 171215P00020000 P 12/15/17 20.0 0.35 0.45
MFC 171215P00021000 P 12/15/17 21.0 0.85 0.95
MFC 171215P00022000 P 12/15/17 22.0 1.55 1.65
MFC 171215P00023000 P 12/15/17 23.0 2.45 2.60
MFC 171215P00024000 P 12/15/17 24.0 3.40 3.60
MFC 171215P00025000 P 12/15/17 25.0 4.40 4.60
MFC 171215P00026000 P 12/15/17 26.0 5.40 5.60
MFC 180316C00012000 C 03/16/18 12.0 8.50 8.70
MFC 180316C00013000 C 03/16/18 13.0 6.90 7.70
MFC 180316C00014000 C 03/16/18 14.0 6.50 6.80
MFC 180316C00015000 C 03/16/18 15.0 5.60 5.80
MFC 180316C00016000 C 03/16/18 16.0 4.60 4.80
MFC 180316C00017000 C 03/16/18 17.0 3.60 3.80
MFC 180316C00018000 C 03/16/18 18.0 2.75 2.90
MFC 180316C00019000 C 03/16/18 19.0 1.95 2.05
MFC 180316C00020000 C 03/16/18 20.0 1.25 1.35
MFC 180316C00021000 C 03/16/18 21.0 0.70 0.85
MFC 180316C00022000 C 03/16/18 22.0 0.35 0.45
MFC 180316C00023000 C 03/16/18 23.0 0.15 0.25
MFC 180316C00024000 C 03/16/18 24.0 0.05 0.15
MFC 180316C00025000 C 03/16/18 25.0 0.00 0.20
MFC 180316C00026000 C 03/16/18 26.0 0.00 0.20
MFC 180316C00027000 C 03/16/18 27.0 0.00 0.15
MFC 180316C00028000 C 03/16/18 28.0 0.00 0.15
MFC 180316P00012000 P 03/16/18 12.0 0.00 0.20
MFC 180316P00013000 P 03/16/18 13.0 0.00 0.20
MFC 180316P00014000 P 03/16/18 14.0 0.00 0.20
MFC 180316P00015000 P 03/16/18 15.0 0.00 0.20
MFC 180316P00016000 P 03/16/18 16.0 0.05 0.15
MFC 180316P00017000 P 03/16/18 17.0 0.15 0.25
MFC 180316P00018000 P 03/16/18 18.0 0.25 0.35
MFC 180316P00019000 P 03/16/18 19.0 0.45 0.55
MFC 180316P00020000 P 03/16/18 20.0 0.75 0.90
MFC 180316P00021000 P 03/16/18 21.0 1.25 1.35
MFC 180316P00022000 P 03/16/18 22.0 1.90 2.00
MFC 180316P00023000 P 03/16/18 23.0 2.65 2.80
MFC 180316P00024000 P 03/16/18 24.0 3.50 3.70
MFC 180316P00025000 P 03/16/18 25.0 4.40 4.70
MFC 180316P00026000 P 03/16/18 26.0 5.40 5.80
MFC 180316P00027000 P 03/16/18 27.0 6.40 6.60
MFC 180316P00028000 P 03/16/18 28.0 7.40 7.60

OPRA data is delayed 15 minutes.