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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTH 141122C00020000 C 11/22/14 20.0 15.50 17.20
MTH 141122C00022500 C 11/22/14 22.5 13.10 15.00
MTH 141122C00025000 C 11/22/14 25.0 10.80 12.30
MTH 141122C00030000 C 11/22/14 30.0 5.90 6.90
MTH 141122C00035000 C 11/22/14 35.0 1.90 2.20
MTH 141122C00040000 C 11/22/14 40.0 0.10 0.25
MTH 141122C00045000 C 11/22/14 45.0 0.00 0.10
MTH 141122C00050000 C 11/22/14 50.0 0.00 0.05
MTH 141122C00055000 C 11/22/14 55.0 0.00 0.05
MTH 141122C00060000 C 11/22/14 60.0 0.00 0.05
MTH 141122P00020000 P 11/22/14 20.0 0.00 0.05
MTH 141122P00022500 P 11/22/14 22.5 0.00 0.05
MTH 141122P00025000 P 11/22/14 25.0 0.00 0.05
MTH 141122P00030000 P 11/22/14 30.0 0.00 0.25
MTH 141122P00035000 P 11/22/14 35.0 0.45 0.55
MTH 141122P00040000 P 11/22/14 40.0 3.40 4.10
MTH 141122P00045000 P 11/22/14 45.0 8.10 9.00
MTH 141122P00050000 P 11/22/14 50.0 13.10 14.50
MTH 141122P00055000 P 11/22/14 55.0 17.80 20.10
MTH 141122P00060000 P 11/22/14 60.0 22.70 25.10
MTH 141220C00022500 C 12/20/14 22.5 13.30 15.00
MTH 141220C00025000 C 12/20/14 25.0 10.40 12.00
MTH 141220C00030000 C 12/20/14 30.0 5.60 7.10
MTH 141220C00035000 C 12/20/14 35.0 2.35 2.60
MTH 141220C00040000 C 12/20/14 40.0 0.40 0.50
MTH 141220C00045000 C 12/20/14 45.0 0.00 0.25
MTH 141220C00050000 C 12/20/14 50.0 0.00 0.10
MTH 141220C00055000 C 12/20/14 55.0 0.00 0.05
MTH 141220C00060000 C 12/20/14 60.0 0.00 0.05
MTH 141220P00022500 P 12/20/14 22.5 0.00 0.10
MTH 141220P00025000 P 12/20/14 25.0 0.00 0.15
MTH 141220P00030000 P 12/20/14 30.0 0.10 0.35
MTH 141220P00035000 P 12/20/14 35.0 0.90 1.00
MTH 141220P00040000 P 12/20/14 40.0 3.70 4.10
MTH 141220P00045000 P 12/20/14 45.0 8.10 9.70
MTH 141220P00050000 P 12/20/14 50.0 12.80 14.00
MTH 141220P00055000 P 12/20/14 55.0 17.60 20.00
MTH 141220P00060000 P 12/20/14 60.0 22.70 24.50
MTH 150320C00022500 C 03/20/15 22.5 13.60 14.80
MTH 150320C00025000 C 03/20/15 25.0 10.80 12.40
MTH 150320C00030000 C 03/20/15 30.0 6.80 7.60
MTH 150320C00035000 C 03/20/15 35.0 3.30 4.00
MTH 150320C00040000 C 03/20/15 40.0 1.30 1.55
MTH 150320C00045000 C 03/20/15 45.0 0.35 0.65
MTH 150320C00050000 C 03/20/15 50.0 0.05 0.40
MTH 150320C00055000 C 03/20/15 55.0 0.00 0.25
MTH 150320C00060000 C 03/20/15 60.0 0.00 0.20
MTH 150320P00022500 P 03/20/15 22.5 0.05 0.35
MTH 150320P00025000 P 03/20/15 25.0 0.10 0.40
MTH 150320P00030000 P 03/20/15 30.0 0.60 0.95
MTH 150320P00035000 P 03/20/15 35.0 1.95 2.25
MTH 150320P00040000 P 03/20/15 40.0 4.60 5.30
MTH 150320P00045000 P 03/20/15 45.0 8.50 10.10
MTH 150320P00050000 P 03/20/15 50.0 12.90 14.20
MTH 150320P00055000 P 03/20/15 55.0 17.80 19.00
MTH 150320P00060000 P 03/20/15 60.0 22.80 24.00
MTH 150619C00017500 C 06/19/15 17.5 18.60 20.60
MTH 150619C00020000 C 06/19/15 20.0 16.20 18.00
MTH 150619C00022500 C 06/19/15 22.5 13.80 15.10
MTH 150619C00025000 C 06/19/15 25.0 11.30 12.90
MTH 150619C00030000 C 06/19/15 30.0 7.10 8.40
MTH 150619C00035000 C 06/19/15 35.0 3.70 4.90
MTH 150619C00040000 C 06/19/15 40.0 2.10 2.70
MTH 150619C00045000 C 06/19/15 45.0 0.85 1.55
MTH 150619C00050000 C 06/19/15 50.0 0.25 0.85
MTH 150619P00017500 P 06/19/15 17.5 0.00 0.40
MTH 150619P00020000 P 06/19/15 20.0 0.00 0.50
MTH 150619P00022500 P 06/19/15 22.5 0.05 0.50
MTH 150619P00025000 P 06/19/15 25.0 0.25 0.85
MTH 150619P00030000 P 06/19/15 30.0 1.15 1.60
MTH 150619P00035000 P 06/19/15 35.0 2.70 3.70
MTH 150619P00040000 P 06/19/15 40.0 5.50 6.90
MTH 150619P00045000 P 06/19/15 45.0 9.20 10.00
MTH 150619P00050000 P 06/19/15 50.0 13.40 14.50

OPRA data is delayed 15 minutes.