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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKC 171117C00065000 C 11/17/17 65.0 33.60 34.50
MKC 171117C00070000 C 11/17/17 70.0 27.00 30.10
MKC 171117C00075000 C 11/17/17 75.0 23.10 26.90
MKC 171117C00080000 C 11/17/17 80.0 18.20 21.70
MKC 171117C00085000 C 11/17/17 85.0 13.80 14.70
MKC 171117C00090000 C 11/17/17 90.0 8.70 9.70
MKC 171117C00095000 C 11/17/17 95.0 4.50 4.90
MKC 171117C00100000 C 11/17/17 100.0 1.25 1.45
MKC 171117C00105000 C 11/17/17 105.0 0.15 0.25
MKC 171117C00110000 C 11/17/17 110.0 0.00 0.25
MKC 171117C00115000 C 11/17/17 115.0 0.00 0.25
MKC 171117C00120000 C 11/17/17 120.0 0.00 0.25
MKC 171117C00125000 C 11/17/17 125.0 0.00 0.25
MKC 171117C00130000 C 11/17/17 130.0 0.00 0.25
MKC 171117C00135000 C 11/17/17 135.0 0.00 0.25
MKC 171117P00065000 P 11/17/17 65.0 0.00 0.25
MKC 171117P00070000 P 11/17/17 70.0 0.00 0.25
MKC 171117P00075000 P 11/17/17 75.0 0.00 0.25
MKC 171117P00080000 P 11/17/17 80.0 0.00 0.25
MKC 171117P00085000 P 11/17/17 85.0 0.00 0.25
MKC 171117P00090000 P 11/17/17 90.0 0.05 0.15
MKC 171117P00095000 P 11/17/17 95.0 0.35 0.50
MKC 171117P00100000 P 11/17/17 100.0 1.95 2.20
MKC 171117P00105000 P 11/17/17 105.0 5.70 7.80
MKC 171117P00110000 P 11/17/17 110.0 10.60 11.30
MKC 171117P00115000 P 11/17/17 115.0 13.10 16.20
MKC 171117P00120000 P 11/17/17 120.0 18.90 21.50
MKC 171117P00125000 P 11/17/17 125.0 25.00 28.00
MKC 171117P00130000 P 11/17/17 130.0 28.80 31.40
MKC 171117P00135000 P 11/17/17 135.0 35.40 36.30
MKC 171215C00055000 C 12/15/17 55.0 43.80 44.50
MKC 171215C00060000 C 12/15/17 60.0 38.20 39.50
MKC 171215C00065000 C 12/15/17 65.0 32.50 35.00
MKC 171215C00070000 C 12/15/17 70.0 28.00 31.90
MKC 171215C00075000 C 12/15/17 75.0 23.90 24.70
MKC 171215C00080000 C 12/15/17 80.0 18.90 19.70
MKC 171215C00085000 C 12/15/17 85.0 13.70 14.90
MKC 171215C00090000 C 12/15/17 90.0 9.20 10.00
MKC 171215C00095000 C 12/15/17 95.0 5.10 5.70
MKC 171215C00100000 C 12/15/17 100.0 2.00 2.25
MKC 171215C00105000 C 12/15/17 105.0 0.60 0.75
MKC 171215C00110000 C 12/15/17 110.0 0.15 0.25
MKC 171215C00115000 C 12/15/17 115.0 0.05 0.25
MKC 171215C00120000 C 12/15/17 120.0 0.00 0.15
MKC 171215C00125000 C 12/15/17 125.0 0.00 0.55
MKC 171215C00130000 C 12/15/17 130.0 0.00 0.50
MKC 171215C00135000 C 12/15/17 135.0 0.00 0.50
MKC 171215C00140000 C 12/15/17 140.0 0.00 0.50
MKC 171215C00145000 C 12/15/17 145.0 0.00 0.50
MKC 171215P00055000 P 12/15/17 55.0 0.00 0.25
MKC 171215P00060000 P 12/15/17 60.0 0.00 0.25
MKC 171215P00065000 P 12/15/17 65.0 0.00 0.25
MKC 171215P00070000 P 12/15/17 70.0 0.00 0.25
MKC 171215P00075000 P 12/15/17 75.0 0.00 0.25
MKC 171215P00080000 P 12/15/17 80.0 0.05 0.25
MKC 171215P00085000 P 12/15/17 85.0 0.10 0.20
MKC 171215P00090000 P 12/15/17 90.0 0.25 0.40
MKC 171215P00095000 P 12/15/17 95.0 0.90 1.05
MKC 171215P00100000 P 12/15/17 100.0 2.65 2.90
MKC 171215P00105000 P 12/15/17 105.0 6.10 6.50
MKC 171215P00110000 P 12/15/17 110.0 10.60 11.30
MKC 171215P00115000 P 12/15/17 115.0 14.80 18.90
MKC 171215P00120000 P 12/15/17 120.0 20.30 23.40
MKC 171215P00125000 P 12/15/17 125.0 25.50 29.00
MKC 171215P00130000 P 12/15/17 130.0 30.50 33.80
MKC 171215P00135000 P 12/15/17 135.0 35.20 38.90
MKC 171215P00140000 P 12/15/17 140.0 40.60 44.00
MKC 171215P00145000 P 12/15/17 145.0 45.50 46.70
MKC 180316C00060000 C 03/16/18 60.0 38.70 39.90
MKC 180316C00065000 C 03/16/18 65.0 32.10 36.40
MKC 180316C00070000 C 03/16/18 70.0 26.90 29.90
MKC 180316C00075000 C 03/16/18 75.0 22.80 26.30
MKC 180316C00080000 C 03/16/18 80.0 19.40 19.80
MKC 180316C00085000 C 03/16/18 85.0 14.30 16.40
MKC 180316C00090000 C 03/16/18 90.0 10.30 10.90
MKC 180316C00095000 C 03/16/18 95.0 6.60 7.00
MKC 180316C00100000 C 03/16/18 100.0 3.80 4.10
MKC 180316C00105000 C 03/16/18 105.0 1.95 2.20
MKC 180316C00110000 C 03/16/18 110.0 0.90 1.15
MKC 180316C00115000 C 03/16/18 115.0 0.45 0.60
MKC 180316C00120000 C 03/16/18 120.0 0.20 0.35
MKC 180316C00125000 C 03/16/18 125.0 0.10 0.20
MKC 180316C00130000 C 03/16/18 130.0 0.00 0.25
MKC 180316P00060000 P 03/16/18 60.0 0.00 0.40
MKC 180316P00065000 P 03/16/18 65.0 0.00 0.25
MKC 180316P00070000 P 03/16/18 70.0 0.00 0.25
MKC 180316P00075000 P 03/16/18 75.0 0.10 0.25
MKC 180316P00080000 P 03/16/18 80.0 0.25 0.40
MKC 180316P00085000 P 03/16/18 85.0 0.55 0.70
MKC 180316P00090000 P 03/16/18 90.0 1.20 1.35
MKC 180316P00095000 P 03/16/18 95.0 2.45 2.65
MKC 180316P00100000 P 03/16/18 100.0 4.30 4.90
MKC 180316P00105000 P 03/16/18 105.0 7.60 8.00
MKC 180316P00110000 P 03/16/18 110.0 11.50 12.20
MKC 180316P00115000 P 03/16/18 115.0 15.90 19.10
MKC 180316P00120000 P 03/16/18 120.0 19.50 23.10
MKC 180316P00125000 P 03/16/18 125.0 24.60 27.90
MKC 180316P00130000 P 03/16/18 130.0 30.80 31.40

OPRA data is delayed 15 minutes.