Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MRC 180518C00002500 C May 18, 2018 2.5 16.10 19.00
MRC 180518C00005000 C May 18, 2018 5.0 13.50 16.40
MRC 180518C00007500 C May 18, 2018 7.5 11.10 14.00
MRC 180518C00010000 C May 18, 2018 10.0 8.50 11.40
MRC 180518C00012500 C May 18, 2018 12.5 6.00 7.90
MRC 180518C00015000 C May 18, 2018 15.0 3.80 4.10
MRC 180518C00017500 C May 18, 2018 17.5 1.25 1.80
MRC 180518C00020000 C May 18, 2018 20.0 0.00 0.40
MRC 180518C00022500 C May 18, 2018 22.5 0.00 0.10
MRC 180518C00025000 C May 18, 2018 25.0 0.00 0.10
MRC 180518C00030000 C May 18, 2018 30.0 0.00 0.10
MRC 180518C00035000 C May 18, 2018 35.0 0.00 0.40
MRC 180518P00002500 P May 18, 2018 2.5 0.00 0.40
MRC 180518P00005000 P May 18, 2018 5.0 0.00 0.45
MRC 180518P00007500 P May 18, 2018 7.5 0.00 0.45
MRC 180518P00010000 P May 18, 2018 10.0 0.00 0.15
MRC 180518P00012500 P May 18, 2018 12.5 0.00 0.10
MRC 180518P00015000 P May 18, 2018 15.0 0.00 0.25
MRC 180518P00017500 P May 18, 2018 17.5 0.15 0.30
MRC 180518P00020000 P May 18, 2018 20.0 1.25 1.40
MRC 180518P00022500 P May 18, 2018 22.5 3.40 3.80
MRC 180518P00025000 P May 18, 2018 25.0 5.80 6.30
MRC 180518P00030000 P May 18, 2018 30.0 10.60 11.60
MRC 180518P00035000 P May 18, 2018 35.0 15.50 16.60
MRC 180615C00002500 C Jun 15, 2018 2.5 16.00 19.00
MRC 180615C00005000 C Jun 15, 2018 5.0 13.60 16.50
MRC 180615C00007500 C Jun 15, 2018 7.5 11.20 14.20
MRC 180615C00010000 C Jun 15, 2018 10.0 8.40 11.10
MRC 180615C00012500 C Jun 15, 2018 12.5 6.20 7.30
MRC 180615C00015000 C Jun 15, 2018 15.0 3.70 4.60
MRC 180615C00017500 C Jun 15, 2018 17.5 1.70 2.10
MRC 180615C00020000 C Jun 15, 2018 20.0 0.40 0.70
MRC 180615C00022500 C Jun 15, 2018 22.5 0.00 0.20
MRC 180615C00025000 C Jun 15, 2018 25.0 0.00 0.30
MRC 180615C00030000 C Jun 15, 2018 30.0 0.00 0.25
MRC 180615C00035000 C Jun 15, 2018 35.0 0.00 0.15
MRC 180615P00002500 P Jun 15, 2018 2.5 0.00 0.45
MRC 180615P00005000 P Jun 15, 2018 5.0 0.00 0.15
MRC 180615P00007500 P Jun 15, 2018 7.5 0.00 0.20
MRC 180615P00010000 P Jun 15, 2018 10.0 0.00 0.20
MRC 180615P00012500 P Jun 15, 2018 12.5 0.00 0.15
MRC 180615P00015000 P Jun 15, 2018 15.0 0.05 0.20
MRC 180615P00017500 P Jun 15, 2018 17.5 0.30 0.60
MRC 180615P00020000 P Jun 15, 2018 20.0 1.30 1.65
MRC 180615P00022500 P Jun 15, 2018 22.5 3.40 4.00
MRC 180615P00025000 P Jun 15, 2018 25.0 5.80 6.30
MRC 180615P00030000 P Jun 15, 2018 30.0 10.50 11.50
MRC 180615P00035000 P Jun 15, 2018 35.0 15.50 16.50
MRC 180921C00002500 C Sep 21, 2018 2.5 16.20 17.20
MRC 180921C00005000 C Sep 21, 2018 5.0 13.80 14.60
MRC 180921C00007500 C Sep 21, 2018 7.5 11.40 12.20
MRC 180921C00010000 C Sep 21, 2018 10.0 8.60 9.40
MRC 180921C00012500 C Sep 21, 2018 12.5 6.50 6.90
MRC 180921C00015000 C Sep 21, 2018 15.0 4.20 4.50
MRC 180921C00017500 C Sep 21, 2018 17.5 2.40 2.75
MRC 180921C00020000 C Sep 21, 2018 20.0 1.15 1.30
MRC 180921C00022500 C Sep 21, 2018 22.5 0.40 0.85
MRC 180921C00025000 C Sep 21, 2018 25.0 0.10 0.35
MRC 180921C00030000 C Sep 21, 2018 30.0 0.00 0.10
MRC 180921C00035000 C Sep 21, 2018 35.0 0.00 0.70
MRC 180921P00002500 P Sep 21, 2018 2.5 0.00 0.70
MRC 180921P00005000 P Sep 21, 2018 5.0 0.00 0.70
MRC 180921P00007500 P Sep 21, 2018 7.5 0.00 0.60
MRC 180921P00010000 P Sep 21, 2018 10.0 0.00 0.45
MRC 180921P00012500 P Sep 21, 2018 12.5 0.00 0.20
MRC 180921P00015000 P Sep 21, 2018 15.0 0.20 0.40
MRC 180921P00017500 P Sep 21, 2018 17.5 0.80 1.00
MRC 180921P00020000 P Sep 21, 2018 20.0 1.95 2.20
MRC 180921P00022500 P Sep 21, 2018 22.5 3.70 4.00
MRC 180921P00025000 P Sep 21, 2018 25.0 5.70 6.50
MRC 180921P00030000 P Sep 21, 2018 30.0 10.90 11.80
MRC 180921P00035000 P Sep 21, 2018 35.0 15.90 16.80
OPRA data is delayed 15 minutes.