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 (2017-04-21)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKC 170721C00055000 C 07/21/17 55.0 42.70 45.40
MKC 170721C00060000 C 07/21/17 60.0 36.80 41.30
MKC 170721C00065000 C 07/21/17 65.0 31.60 36.50
MKC 170721C00070000 C 07/21/17 70.0 26.90 31.20
MKC 170721C00075000 C 07/21/17 75.0 22.10 26.00
MKC 170721C00080000 C 07/21/17 80.0 17.00 21.00
MKC 170721C00085000 C 07/21/17 85.0 11.80 16.50
MKC 170721C00090000 C 07/21/17 90.0 8.30 10.50
MKC 170721C00095000 C 07/21/17 95.0 4.00 4.60
MKC 170721C00100000 C 07/21/17 100.0 1.25 1.45
MKC 170721C00105000 C 07/21/17 105.0 0.25 0.35
MKC 170721C00110000 C 07/21/17 110.0 0.00 0.10
MKC 170721C00115000 C 07/21/17 115.0 0.00 0.05
MKC 170721C00120000 C 07/21/17 120.0 0.00 0.05
MKC 170721C00125000 C 07/21/17 125.0 0.00 0.05
MKC 170721C00130000 C 07/21/17 130.0 0.00 0.05
MKC 170721C00135000 C 07/21/17 135.0 0.00 0.05
MKC 170721C00140000 C 07/21/17 140.0 0.00 0.05
MKC 170721C00145000 C 07/21/17 145.0 0.00 0.05
MKC 170721P00055000 P 07/21/17 55.0 0.00 0.05
MKC 170721P00060000 P 07/21/17 60.0 0.00 0.05
MKC 170721P00065000 P 07/21/17 65.0 0.00 0.05
MKC 170721P00070000 P 07/21/17 70.0 0.00 0.05
MKC 170721P00075000 P 07/21/17 75.0 0.00 0.10
MKC 170721P00080000 P 07/21/17 80.0 0.00 0.10
MKC 170721P00085000 P 07/21/17 85.0 0.00 0.15
MKC 170721P00090000 P 07/21/17 90.0 0.20 0.35
MKC 170721P00095000 P 07/21/17 95.0 0.95 1.10
MKC 170721P00100000 P 07/21/17 100.0 3.00 3.50
MKC 170721P00105000 P 07/21/17 105.0 6.80 7.30
MKC 170721P00110000 P 07/21/17 110.0 9.10 12.50
MKC 170721P00115000 P 07/21/17 115.0 14.00 18.90
MKC 170721P00120000 P 07/21/17 120.0 19.40 23.40
MKC 170721P00125000 P 07/21/17 125.0 24.10 28.90
MKC 170721P00130000 P 07/21/17 130.0 29.00 33.90
MKC 170721P00135000 P 07/21/17 135.0 34.10 38.90
MKC 170721P00140000 P 07/21/17 140.0 39.00 43.90
MKC 170721P00145000 P 07/21/17 145.0 45.30 48.30
MKC 170818C00060000 C 08/18/17 60.0 38.00 39.80
MKC 170818C00065000 C 08/18/17 65.0 31.60 36.40
MKC 170818C00070000 C 08/18/17 70.0 26.60 31.50
MKC 170818C00075000 C 08/18/17 75.0 21.60 26.50
MKC 170818C00080000 C 08/18/17 80.0 16.70 21.40
MKC 170818C00085000 C 08/18/17 85.0 11.70 16.50
MKC 170818C00090000 C 08/18/17 90.0 8.70 9.40
MKC 170818C00095000 C 08/18/17 95.0 4.50 5.10
MKC 170818C00100000 C 08/18/17 100.0 1.80 2.20
MKC 170818C00105000 C 08/18/17 105.0 0.50 0.75
MKC 170818C00110000 C 08/18/17 110.0 0.10 0.20
MKC 170818C00115000 C 08/18/17 115.0 0.00 0.10
MKC 170818C00120000 C 08/18/17 120.0 0.00 0.05
MKC 170818C00125000 C 08/18/17 125.0 0.00 0.05
MKC 170818C00130000 C 08/18/17 130.0 0.00 0.05
MKC 170818C00135000 C 08/18/17 135.0 0.00 0.05
MKC 170818C00140000 C 08/18/17 140.0 0.00 0.05
MKC 170818C00145000 C 08/18/17 145.0 0.00 0.05
MKC 170818C00150000 C 08/18/17 150.0 0.00 0.05
MKC 170818P00060000 P 08/18/17 60.0 0.00 0.05
MKC 170818P00065000 P 08/18/17 65.0 0.00 0.35
MKC 170818P00070000 P 08/18/17 70.0 0.00 0.10
MKC 170818P00075000 P 08/18/17 75.0 0.00 0.10
MKC 170818P00080000 P 08/18/17 80.0 0.00 0.15
MKC 170818P00085000 P 08/18/17 85.0 0.10 0.25
MKC 170818P00090000 P 08/18/17 90.0 0.45 0.60
MKC 170818P00095000 P 08/18/17 95.0 1.30 1.60
MKC 170818P00100000 P 08/18/17 100.0 3.50 3.80
MKC 170818P00105000 P 08/18/17 105.0 7.00 7.80
MKC 170818P00110000 P 08/18/17 110.0 9.50 13.40
MKC 170818P00115000 P 08/18/17 115.0 14.00 18.90
MKC 170818P00120000 P 08/18/17 120.0 19.00 23.90
MKC 170818P00125000 P 08/18/17 125.0 24.00 28.90
MKC 170818P00130000 P 08/18/17 130.0 29.00 33.90
MKC 170818P00135000 P 08/18/17 135.0 34.00 38.90
MKC 170818P00140000 P 08/18/17 140.0 39.00 43.90
MKC 170818P00145000 P 08/18/17 145.0 44.00 48.90
MKC 170818P00150000 P 08/18/17 150.0 50.40 53.50
MKC 170915C00060000 C 09/15/17 60.0 37.70 39.90
MKC 170915C00065000 C 09/15/17 65.0 31.50 36.40
MKC 170915C00070000 C 09/15/17 70.0 26.60 31.50
MKC 170915C00075000 C 09/15/17 75.0 21.60 26.50
MKC 170915C00080000 C 09/15/17 80.0 16.60 21.50
MKC 170915C00085000 C 09/15/17 85.0 11.80 16.50
MKC 170915C00090000 C 09/15/17 90.0 9.00 9.40
MKC 170915C00095000 C 09/15/17 95.0 4.90 5.60
MKC 170915C00100000 C 09/15/17 100.0 2.30 2.75
MKC 170915C00105000 C 09/15/17 105.0 0.80 1.10
MKC 170915C00110000 C 09/15/17 110.0 0.20 0.45
MKC 170915C00115000 C 09/15/17 115.0 0.05 0.20
MKC 170915C00120000 C 09/15/17 120.0 0.05 0.10
MKC 170915C00125000 C 09/15/17 125.0 0.00 0.10
MKC 170915C00130000 C 09/15/17 130.0 0.00 0.10
MKC 170915P00060000 P 09/15/17 60.0 0.00 0.40
MKC 170915P00065000 P 09/15/17 65.0 0.00 0.10
MKC 170915P00070000 P 09/15/17 70.0 0.00 0.10
MKC 170915P00075000 P 09/15/17 75.0 0.00 0.15
MKC 170915P00080000 P 09/15/17 80.0 0.05 0.20
MKC 170915P00085000 P 09/15/17 85.0 0.20 0.40
MKC 170915P00090000 P 09/15/17 90.0 0.65 0.85
MKC 170915P00095000 P 09/15/17 95.0 1.70 2.10
MKC 170915P00100000 P 09/15/17 100.0 3.80 4.20
MKC 170915P00105000 P 09/15/17 105.0 7.30 7.80
MKC 170915P00110000 P 09/15/17 110.0 9.00 12.60
MKC 170915P00115000 P 09/15/17 115.0 14.00 18.40
MKC 170915P00120000 P 09/15/17 120.0 19.00 23.90
MKC 170915P00125000 P 09/15/17 125.0 24.00 28.90
MKC 170915P00130000 P 09/15/17 130.0 30.20 32.70
MKC 171215C00055000 C 12/15/17 55.0 42.70 45.00
MKC 171215C00060000 C 12/15/17 60.0 36.60 41.50
MKC 171215C00065000 C 12/15/17 65.0 31.70 36.50
MKC 171215C00070000 C 12/15/17 70.0 26.60 31.50
MKC 171215C00075000 C 12/15/17 75.0 21.70 26.50
MKC 171215C00080000 C 12/15/17 80.0 17.60 21.30
MKC 171215C00085000 C 12/15/17 85.0 14.10 14.60
MKC 171215C00090000 C 12/15/17 90.0 9.80 10.60
MKC 171215C00095000 C 12/15/17 95.0 6.40 6.80
MKC 171215C00100000 C 12/15/17 100.0 3.70 4.10
MKC 171215C00105000 C 12/15/17 105.0 1.90 2.35
MKC 171215C00110000 C 12/15/17 110.0 0.95 1.25
MKC 171215C00115000 C 12/15/17 115.0 0.50 0.65
MKC 171215C00120000 C 12/15/17 120.0 0.20 0.35
MKC 171215C00125000 C 12/15/17 125.0 0.05 0.20
MKC 171215C00130000 C 12/15/17 130.0 0.00 0.15
MKC 171215C00135000 C 12/15/17 135.0 0.00 0.15
MKC 171215C00140000 C 12/15/17 140.0 0.00 0.15
MKC 171215C00145000 C 12/15/17 145.0 0.00 0.15
MKC 171215P00055000 P 12/15/17 55.0 0.00 0.10
MKC 171215P00060000 P 12/15/17 60.0 0.00 0.15
MKC 171215P00065000 P 12/15/17 65.0 0.00 0.20
MKC 171215P00070000 P 12/15/17 70.0 0.05 0.25
MKC 171215P00075000 P 12/15/17 75.0 0.20 0.35
MKC 171215P00080000 P 12/15/17 80.0 0.40 0.60
MKC 171215P00085000 P 12/15/17 85.0 0.85 1.00
MKC 171215P00090000 P 12/15/17 90.0 1.65 1.90
MKC 171215P00095000 P 12/15/17 95.0 3.00 3.40
MKC 171215P00100000 P 12/15/17 100.0 5.40 6.10
MKC 171215P00105000 P 12/15/17 105.0 8.60 9.00
MKC 171215P00110000 P 12/15/17 110.0 12.50 13.20
MKC 171215P00115000 P 12/15/17 115.0 14.50 17.90
MKC 171215P00120000 P 12/15/17 120.0 19.60 22.40
MKC 171215P00125000 P 12/15/17 125.0 24.00 28.90
MKC 171215P00130000 P 12/15/17 130.0 29.00 33.90
MKC 171215P00135000 P 12/15/17 135.0 34.00 38.90
MKC 171215P00140000 P 12/15/17 140.0 39.00 43.90
MKC 171215P00145000 P 12/15/17 145.0 45.20 47.80

OPRA data is delayed 15 minutes.