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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 161021C00790000 C 10/21/16 790.0 131.00 136.00
MKL 161021C00800000 C 10/21/16 800.0 121.00 126.00
MKL 161021C00810000 C 10/21/16 810.0 111.00 116.00
MKL 161021C00820000 C 10/21/16 820.0 101.50 106.50
MKL 161021C00830000 C 10/21/16 830.0 91.50 96.50
MKL 161021C00840000 C 10/21/16 840.0 81.50 86.50
MKL 161021C00850000 C 10/21/16 850.0 72.00 77.00
MKL 161021C00860000 C 10/21/16 860.0 62.50 67.50
MKL 161021C00870000 C 10/21/16 870.0 53.00 58.00
MKL 161021C00880000 C 10/21/16 880.0 44.00 49.00
MKL 161021C00890000 C 10/21/16 890.0 35.50 40.50
MKL 161021C00900000 C 10/21/16 900.0 27.50 32.50
MKL 161021C00910000 C 10/21/16 910.0 20.00 25.00
MKL 161021C00920000 C 10/21/16 920.0 14.00 19.00
MKL 161021C00930000 C 10/21/16 930.0 8.50 13.50
MKL 161021C00940000 C 10/21/16 940.0 4.50 9.50
MKL 161021C00950000 C 10/21/16 950.0 3.00 7.00
MKL 161021C00960000 C 10/21/16 960.0 0.50 5.00
MKL 161021C00970000 C 10/21/16 970.0 0.00 5.00
MKL 161021C00980000 C 10/21/16 980.0 0.00 5.00
MKL 161021C00990000 C 10/21/16 990.0 0.00 5.00
MKL 161021C01000000 C 10/21/16 1,000.0 0.00 3.90
MKL 161021C01010000 C 10/21/16 1,010.0 0.00 5.00
MKL 161021C01020000 C 10/21/16 1,020.0 0.00 5.00
MKL 161021C01030000 C 10/21/16 1,030.0 0.00 4.00
MKL 161021P00790000 P 10/21/16 790.0 0.00 5.00
MKL 161021P00800000 P 10/21/16 800.0 0.00 5.00
MKL 161021P00810000 P 10/21/16 810.0 0.00 5.00
MKL 161021P00820000 P 10/21/16 820.0 0.00 5.00
MKL 161021P00830000 P 10/21/16 830.0 0.00 5.00
MKL 161021P00840000 P 10/21/16 840.0 0.00 5.00
MKL 161021P00850000 P 10/21/16 850.0 0.00 5.00
MKL 161021P00860000 P 10/21/16 860.0 0.00 5.00
MKL 161021P00870000 P 10/21/16 870.0 0.00 5.00
MKL 161021P00880000 P 10/21/16 880.0 0.50 5.50
MKL 161021P00890000 P 10/21/16 890.0 2.00 6.50
MKL 161021P00900000 P 10/21/16 900.0 3.50 7.50
MKL 161021P00910000 P 10/21/16 910.0 6.50 11.50
MKL 161021P00920000 P 10/21/16 920.0 10.00 15.00
MKL 161021P00930000 P 10/21/16 930.0 15.00 20.00
MKL 161021P00940000 P 10/21/16 940.0 21.00 26.00
MKL 161021P00950000 P 10/21/16 950.0 28.50 33.50
MKL 161021P00960000 P 10/21/16 960.0 36.50 41.50
MKL 161021P00970000 P 10/21/16 970.0 45.50 50.50
MKL 161021P00980000 P 10/21/16 980.0 55.00 60.00
MKL 161021P00990000 P 10/21/16 990.0 65.00 70.00
MKL 161021P01000000 P 10/21/16 1,000.0 75.00 80.00
MKL 161021P01010000 P 10/21/16 1,010.0 85.00 90.00
MKL 161021P01020000 P 10/21/16 1,020.0 95.00 100.00
MKL 161021P01030000 P 10/21/16 1,030.0 105.00 110.00
MKL 161118C00860000 C 11/18/16 860.0 67.50 72.50
MKL 161118C00870000 C 11/18/16 870.0 59.00 64.00
MKL 161118C00880000 C 11/18/16 880.0 51.00 56.00
MKL 161118C00890000 C 11/18/16 890.0 43.00 48.00
MKL 161118C00900000 C 11/18/16 900.0 36.00 41.00
MKL 161118C00910000 C 11/18/16 910.0 29.00 34.00
MKL 161118C00920000 C 11/18/16 920.0 23.00 28.00
MKL 161118C00930000 C 11/18/16 930.0 18.00 23.00
MKL 161118C00940000 C 11/18/16 940.0 13.00 18.00
MKL 161118C00950000 C 11/18/16 950.0 9.50 14.50
MKL 161118C00960000 C 11/18/16 960.0 7.50 11.50
MKL 161118P00860000 P 11/18/16 860.0 3.50 8.00
MKL 161118P00870000 P 11/18/16 870.0 5.00 9.50
MKL 161118P00880000 P 11/18/16 880.0 6.50 11.00
MKL 161118P00890000 P 11/18/16 890.0 8.50 13.00
MKL 161118P00900000 P 11/18/16 900.0 11.50 15.50
MKL 161118P00910000 P 11/18/16 910.0 15.00 20.00
MKL 161118P00920000 P 11/18/16 920.0 19.00 24.00
MKL 161118P00930000 P 11/18/16 930.0 23.50 28.50
MKL 161118P00940000 P 11/18/16 940.0 29.00 34.00
MKL 161118P00950000 P 11/18/16 950.0 35.00 40.00
MKL 161118P00960000 P 11/18/16 960.0 42.00 47.00
MKL 170120C00880000 C 01/20/17 880.0 61.00 66.00
MKL 170120C00890000 C 01/20/17 890.0 54.00 59.00
MKL 170120C00900000 C 01/20/17 900.0 47.00 52.00
MKL 170120C00910000 C 01/20/17 910.0 40.50 45.50
MKL 170120C00920000 C 01/20/17 920.0 35.00 39.50
MKL 170120C00930000 C 01/20/17 930.0 29.50 34.50
MKL 170120C00940000 C 01/20/17 940.0 24.50 29.50
MKL 170120C00950000 C 01/20/17 950.0 20.00 25.00
MKL 170120C00960000 C 01/20/17 960.0 16.00 21.00
MKL 170120C00970000 C 01/20/17 970.0 14.00 18.00
MKL 170120C00980000 C 01/20/17 980.0 11.00 15.00
MKL 170120C00990000 C 01/20/17 990.0 8.00 12.50
MKL 170120C01000000 C 01/20/17 1,000.0 5.50 10.00
MKL 170120C01010000 C 01/20/17 1,010.0 4.00 8.50
MKL 170120C01020000 C 01/20/17 1,020.0 2.50 7.00
MKL 170120P00880000 P 01/20/17 880.0 14.00 17.00
MKL 170120P00890000 P 01/20/17 890.0 17.50 21.00
MKL 170120P00900000 P 01/20/17 900.0 20.50 24.50
MKL 170120P00910000 P 01/20/17 910.0 24.50 29.50
MKL 170120P00920000 P 01/20/17 920.0 28.00 31.00
MKL 170120P00930000 P 01/20/17 930.0 33.50 38.00
MKL 170120P00940000 P 01/20/17 940.0 38.50 43.50
MKL 170120P00950000 P 01/20/17 950.0 44.00 49.00
MKL 170120P00960000 P 01/20/17 960.0 50.00 55.00
MKL 170120P00970000 P 01/20/17 970.0 57.00 62.00
MKL 170120P00980000 P 01/20/17 980.0 64.00 69.00
MKL 170120P00990000 P 01/20/17 990.0 71.50 76.50
MKL 170120P01000000 P 01/20/17 1,000.0 79.50 84.50
MKL 170120P01010000 P 01/20/17 1,010.0 88.00 93.00
MKL 170120P01020000 P 01/20/17 1,020.0 97.00 102.00
MKL 170421C00870000 C 04/21/17 870.0 80.50 85.50
MKL 170421C00880000 C 04/21/17 880.0 73.50 78.50
MKL 170421C00890000 C 04/21/17 890.0 66.50 71.50
MKL 170421C00900000 C 04/21/17 900.0 60.00 65.00
MKL 170421C00910000 C 04/21/17 910.0 54.00 59.00
MKL 170421C00920000 C 04/21/17 920.0 48.00 53.00
MKL 170421C00930000 C 04/21/17 930.0 42.50 47.50
MKL 170421C00940000 C 04/21/17 940.0 37.50 42.50
MKL 170421C00950000 C 04/21/17 950.0 32.50 37.50
MKL 170421C00960000 C 04/21/17 960.0 28.50 33.50
MKL 170421C00970000 C 04/21/17 970.0 25.00 29.50
MKL 170421C00980000 C 04/21/17 980.0 21.50 26.00
MKL 170421C00990000 C 04/21/17 990.0 19.00 23.00
MKL 170421C01000000 C 04/21/17 1,000.0 16.00 20.00
MKL 170421P00870000 P 04/21/17 870.0 21.40 25.00
MKL 170421P00880000 P 04/21/17 880.0 24.00 27.50
MKL 170421P00890000 P 04/21/17 890.0 27.50 32.50
MKL 170421P00900000 P 04/21/17 900.0 31.00 36.00
MKL 170421P00910000 P 04/21/17 910.0 35.00 40.00
MKL 170421P00920000 P 04/21/17 920.0 39.00 44.00
MKL 170421P00930000 P 04/21/17 930.0 43.50 48.50
MKL 170421P00940000 P 04/21/17 940.0 48.50 53.50
MKL 170421P00950000 P 04/21/17 950.0 54.00 59.00
MKL 170421P00960000 P 04/21/17 960.0 59.50 64.50
MKL 170421P00970000 P 04/21/17 970.0 65.50 70.50
MKL 170421P00980000 P 04/21/17 980.0 72.00 77.00
MKL 170421P00990000 P 04/21/17 990.0 79.00 84.00
MKL 170421P01000000 P 04/21/17 1,000.0 86.50 91.50

OPRA data is delayed 15 minutes.