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 (2015-03-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MKL 150417C00500000 C 04/17/15 500.0 268.00 273.00
MKL 150417C00510000 C 04/17/15 510.0 258.00 263.00
MKL 150417C00520000 C 04/17/15 520.0 248.00 253.00
MKL 150417C00530000 C 04/17/15 530.0 238.00 243.00
MKL 150417C00540000 C 04/17/15 540.0 228.00 233.00
MKL 150417C00550000 C 04/17/15 550.0 218.00 223.00
MKL 150417C00560000 C 04/17/15 560.0 208.00 213.00
MKL 150417C00570000 C 04/17/15 570.0 198.00 203.00
MKL 150417C00580000 C 04/17/15 580.0 188.00 193.00
MKL 150417C00590000 C 04/17/15 590.0 178.00 183.00
MKL 150417C00600000 C 04/17/15 600.0 168.00 173.00
MKL 150417C00610000 C 04/17/15 610.0 158.00 163.00
MKL 150417C00620000 C 04/17/15 620.0 148.00 153.00
MKL 150417C00630000 C 04/17/15 630.0 138.00 143.00
MKL 150417C00640000 C 04/17/15 640.0 128.00 133.00
MKL 150417C00650000 C 04/17/15 650.0 118.00 123.00
MKL 150417C00660000 C 04/17/15 660.0 108.00 113.00
MKL 150417C00670000 C 04/17/15 670.0 98.00 103.00
MKL 150417C00680000 C 04/17/15 680.0 88.00 93.00
MKL 150417C00690000 C 04/17/15 690.0 78.50 83.50
MKL 150417C00700000 C 04/17/15 700.0 68.50 73.50
MKL 150417C00710000 C 04/17/15 710.0 58.50 63.50
MKL 150417C00720000 C 04/17/15 720.0 49.00 54.00
MKL 150417C00730000 C 04/17/15 730.0 39.50 44.50
MKL 150417C00740000 C 04/17/15 740.0 30.50 35.00
MKL 150417C00750000 C 04/17/15 750.0 22.20 26.30
MKL 150417C00760000 C 04/17/15 760.0 15.00 18.00
MKL 150417C00770000 C 04/17/15 770.0 9.10 11.90
MKL 150417C00780000 C 04/17/15 780.0 4.90 7.00
MKL 150417C00790000 C 04/17/15 790.0 2.35 3.60
MKL 150417C00800000 C 04/17/15 800.0 0.90 1.70
MKL 150417P00500000 P 04/17/15 500.0 0.00 10.00
MKL 150417P00510000 P 04/17/15 510.0 0.00 10.00
MKL 150417P00520000 P 04/17/15 520.0 0.00 10.00
MKL 150417P00530000 P 04/17/15 530.0 0.00 10.00
MKL 150417P00540000 P 04/17/15 540.0 0.00 10.00
MKL 150417P00550000 P 04/17/15 550.0 0.00 10.00
MKL 150417P00560000 P 04/17/15 560.0 0.00 10.00
MKL 150417P00570000 P 04/17/15 570.0 0.00 10.00
MKL 150417P00580000 P 04/17/15 580.0 0.00 10.00
MKL 150417P00590000 P 04/17/15 590.0 0.00 10.00
MKL 150417P00600000 P 04/17/15 600.0 0.00 10.00
MKL 150417P00610000 P 04/17/15 610.0 0.00 10.00
MKL 150417P00620000 P 04/17/15 620.0 0.00 10.00
MKL 150417P00630000 P 04/17/15 630.0 0.10 10.00
MKL 150417P00640000 P 04/17/15 640.0 0.00 10.00
MKL 150417P00650000 P 04/17/15 650.0 0.00 10.00
MKL 150417P00660000 P 04/17/15 660.0 0.00 0.60
MKL 150417P00670000 P 04/17/15 670.0 0.00 0.70
MKL 150417P00680000 P 04/17/15 680.0 0.00 0.75
MKL 150417P00690000 P 04/17/15 690.0 0.05 1.90
MKL 150417P00700000 P 04/17/15 700.0 0.20 0.95
MKL 150417P00710000 P 04/17/15 710.0 0.40 1.15
MKL 150417P00720000 P 04/17/15 720.0 0.65 1.45
MKL 150417P00730000 P 04/17/15 730.0 1.10 1.90
MKL 150417P00740000 P 04/17/15 740.0 1.95 2.80
MKL 150417P00750000 P 04/17/15 750.0 3.20 4.50
MKL 150417P00760000 P 04/17/15 760.0 5.40 7.20
MKL 150417P00770000 P 04/17/15 770.0 8.80 11.40
MKL 150417P00780000 P 04/17/15 780.0 13.80 17.20
MKL 150417P00790000 P 04/17/15 790.0 20.50 24.60
MKL 150417P00800000 P 04/17/15 800.0 28.60 33.30
MKL 150515C00710000 C 05/15/15 710.0 61.80 66.50
MKL 150515C00720000 C 05/15/15 720.0 53.00 57.40
MKL 150515C00730000 C 05/15/15 730.0 44.70 49.10
MKL 150515C00740000 C 05/15/15 740.0 36.80 41.00
MKL 150515C00750000 C 05/15/15 750.0 29.50 33.30
MKL 150515C00760000 C 05/15/15 760.0 23.00 26.30
MKL 150515C00770000 C 05/15/15 770.0 17.30 20.30
MKL 150515C00780000 C 05/15/15 780.0 12.70 15.20
MKL 150515C00790000 C 05/15/15 790.0 8.90 10.90
MKL 150515C00800000 C 05/15/15 800.0 6.00 7.50
MKL 150515C00810000 C 05/15/15 810.0 3.90 5.10
MKL 150515P00710000 P 05/15/15 710.0 3.00 3.90
MKL 150515P00720000 P 05/15/15 720.0 4.00 5.00
MKL 150515P00730000 P 05/15/15 730.0 5.30 6.60
MKL 150515P00740000 P 05/15/15 740.0 7.10 8.60
MKL 150515P00750000 P 05/15/15 750.0 9.50 11.40
MKL 150515P00760000 P 05/15/15 760.0 12.50 14.80
MKL 150515P00770000 P 05/15/15 770.0 16.50 19.20
MKL 150515P00780000 P 05/15/15 780.0 21.40 24.50
MKL 150515P00790000 P 05/15/15 790.0 27.40 30.90
MKL 150515P00800000 P 05/15/15 800.0 34.10 38.00
MKL 150515P00810000 P 05/15/15 810.0 41.60 45.90
MKL 150717C00610000 C 07/17/15 610.0 160.50 165.50
MKL 150717C00620000 C 07/17/15 620.0 151.00 156.00
MKL 150717C00630000 C 07/17/15 630.0 141.00 146.00
MKL 150717C00640000 C 07/17/15 640.0 131.50 136.50
MKL 150717C00650000 C 07/17/15 650.0 122.00 127.00
MKL 150717C00660000 C 07/17/15 660.0 112.50 117.50
MKL 150717C00670000 C 07/17/15 670.0 103.50 108.50
MKL 150717C00680000 C 07/17/15 680.0 94.20 99.00
MKL 150717C00690000 C 07/17/15 690.0 85.30 90.00
MKL 150717C00700000 C 07/17/15 700.0 76.70 81.50
MKL 150717C00710000 C 07/17/15 710.0 68.30 73.00
MKL 150717C00720000 C 07/17/15 720.0 60.30 64.50
MKL 150717C00730000 C 07/17/15 730.0 52.80 57.00
MKL 150717C00740000 C 07/17/15 740.0 45.60 49.60
MKL 150717C00750000 C 07/17/15 750.0 39.00 42.40
MKL 150717C00760000 C 07/17/15 760.0 32.90 36.10
MKL 150717C00770000 C 07/17/15 770.0 27.40 30.40
MKL 150717C00780000 C 07/17/15 780.0 22.50 25.10
MKL 150717C00790000 C 07/17/15 790.0 18.30 20.60
MKL 150717C00800000 C 07/17/15 800.0 14.60 16.60
MKL 150717P00610000 P 07/17/15 610.0 1.65 2.50
MKL 150717P00620000 P 07/17/15 620.0 2.00 2.70
MKL 150717P00630000 P 07/17/15 630.0 2.15 3.00
MKL 150717P00640000 P 07/17/15 640.0 2.45 3.40
MKL 150717P00650000 P 07/17/15 650.0 2.85 3.80
MKL 150717P00660000 P 07/17/15 660.0 3.40 4.30
MKL 150717P00670000 P 07/17/15 670.0 4.00 5.00
MKL 150717P00680000 P 07/17/15 680.0 4.70 5.80
MKL 150717P00690000 P 07/17/15 690.0 5.70 6.90
MKL 150717P00700000 P 07/17/15 700.0 6.90 8.20
MKL 150717P00710000 P 07/17/15 710.0 8.40 9.80
MKL 150717P00720000 P 07/17/15 720.0 10.30 11.80
MKL 150717P00730000 P 07/17/15 730.0 12.50 14.20
MKL 150717P00740000 P 07/17/15 740.0 15.20 17.00
MKL 150717P00750000 P 07/17/15 750.0 18.30 20.40
MKL 150717P00760000 P 07/17/15 760.0 21.80 24.30
MKL 150717P00770000 P 07/17/15 770.0 26.10 28.80
MKL 150717P00780000 P 07/17/15 780.0 30.80 33.70
MKL 150717P00790000 P 07/17/15 790.0 36.10 39.50
MKL 150717P00800000 P 07/17/15 800.0 42.40 45.90
MKL 151016C00700000 C 10/16/15 700.0 85.20 90.00
MKL 151016C00710000 C 10/16/15 710.0 77.60 82.20
MKL 151016C00720000 C 10/16/15 720.0 70.30 74.70
MKL 151016C00730000 C 10/16/15 730.0 63.30 67.40
MKL 151016C00740000 C 10/16/15 740.0 56.70 60.60
MKL 151016C00750000 C 10/16/15 750.0 50.40 54.20
MKL 151016C00760000 C 10/16/15 760.0 44.60 48.10
MKL 151016C00770000 C 10/16/15 770.0 39.20 42.40
MKL 151016C00780000 C 10/16/15 780.0 34.20 37.20
MKL 151016C00800000 C 10/16/15 800.0 25.60 28.10
MKL 151016P00700000 P 10/16/15 700.0 14.10 16.70
MKL 151016P00710000 P 10/16/15 710.0 16.30 18.20
MKL 151016P00720000 P 10/16/15 720.0 18.80 20.80
MKL 151016P00730000 P 10/16/15 730.0 21.70 23.70
MKL 151016P00740000 P 10/16/15 740.0 24.90 27.10
MKL 151016P00750000 P 10/16/15 750.0 28.50 30.80
MKL 151016P00760000 P 10/16/15 760.0 32.30 35.00
MKL 151016P00770000 P 10/16/15 770.0 36.60 38.00
MKL 151016P00780000 P 10/16/15 780.0 41.70 44.60
MKL 151016P00790000 P 10/16/15 790.0 46.80 50.00
MKL 151016P00800000 P 10/16/15 800.0 52.40 55.80

OPRA data is delayed 15 minutes.