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 (2017-07-28)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 171020C00035000 C 10/20/17 35.0 32.20 34.20
MUSA 171020C00040000 C 10/20/17 40.0 27.30 29.30
MUSA 171020C00045000 C 10/20/17 45.0 22.20 23.60
MUSA 171020C00050000 C 10/20/17 50.0 16.90 19.20
MUSA 171020C00055000 C 10/20/17 55.0 12.50 13.60
MUSA 171020C00060000 C 10/20/17 60.0 7.90 8.90
MUSA 171020C00065000 C 10/20/17 65.0 3.50 4.10
MUSA 171020C00070000 C 10/20/17 70.0 0.80 1.10
MUSA 171020C00075000 C 10/20/17 75.0 0.00 0.25
MUSA 171020C00080000 C 10/20/17 80.0 0.00 0.60
MUSA 171020C00085000 C 10/20/17 85.0 0.00 0.55
MUSA 171020C00090000 C 10/20/17 90.0 0.00 0.25
MUSA 171020C00095000 C 10/20/17 95.0 0.00 0.45
MUSA 171020P00035000 P 10/20/17 35.0 0.00 0.65
MUSA 171020P00040000 P 10/20/17 40.0 0.00 0.45
MUSA 171020P00045000 P 10/20/17 45.0 0.00 0.65
MUSA 171020P00050000 P 10/20/17 50.0 0.00 0.70
MUSA 171020P00055000 P 10/20/17 55.0 0.00 0.15
MUSA 171020P00060000 P 10/20/17 60.0 0.10 0.30
MUSA 171020P00065000 P 10/20/17 65.0 0.60 0.85
MUSA 171020P00070000 P 10/20/17 70.0 2.70 3.10
MUSA 171020P00075000 P 10/20/17 75.0 6.70 7.50
MUSA 171020P00080000 P 10/20/17 80.0 11.10 13.10
MUSA 171020P00085000 P 10/20/17 85.0 16.30 18.20
MUSA 171020P00090000 P 10/20/17 90.0 21.10 22.80
MUSA 171020P00095000 P 10/20/17 95.0 26.20 27.90
MUSA 171117C00035000 C 11/17/17 35.0 31.90 34.20
MUSA 171117C00040000 C 11/17/17 40.0 27.10 29.00
MUSA 171117C00045000 C 11/17/17 45.0 21.90 24.10
MUSA 171117C00050000 C 11/17/17 50.0 16.80 19.50
MUSA 171117C00055000 C 11/17/17 55.0 12.90 14.00
MUSA 171117C00060000 C 11/17/17 60.0 8.20 9.30
MUSA 171117C00065000 C 11/17/17 65.0 4.60 5.10
MUSA 171117C00070000 C 11/17/17 70.0 1.90 2.40
MUSA 171117C00075000 C 11/17/17 75.0 0.55 0.90
MUSA 171117C00080000 C 11/17/17 80.0 0.05 0.45
MUSA 171117C00085000 C 11/17/17 85.0 0.00 0.55
MUSA 171117C00090000 C 11/17/17 90.0 0.00 0.45
MUSA 171117C00095000 C 11/17/17 95.0 0.00 0.35
MUSA 171117C00100000 C 11/17/17 100.0 0.00 0.60
MUSA 171117P00035000 P 11/17/17 35.0 0.00 0.65
MUSA 171117P00040000 P 11/17/17 40.0 0.00 0.60
MUSA 171117P00045000 P 11/17/17 45.0 0.00 0.65
MUSA 171117P00050000 P 11/17/17 50.0 0.00 0.25
MUSA 171117P00055000 P 11/17/17 55.0 0.20 0.40
MUSA 171117P00060000 P 11/17/17 60.0 0.55 0.80
MUSA 171117P00065000 P 11/17/17 65.0 1.55 1.90
MUSA 171117P00070000 P 11/17/17 70.0 3.70 4.20
MUSA 171117P00075000 P 11/17/17 75.0 7.20 7.90
MUSA 171117P00080000 P 11/17/17 80.0 11.30 12.90
MUSA 171117P00085000 P 11/17/17 85.0 16.60 18.00
MUSA 171117P00090000 P 11/17/17 90.0 21.20 22.90
MUSA 171117P00095000 P 11/17/17 95.0 25.80 28.00
MUSA 171117P00100000 P 11/17/17 100.0 31.50 33.20
MUSA 180119C00035000 C 01/19/18 35.0 31.90 34.20
MUSA 180119C00040000 C 01/19/18 40.0 27.10 29.30
MUSA 180119C00045000 C 01/19/18 45.0 21.80 24.70
MUSA 180119C00050000 C 01/19/18 50.0 17.80 19.10
MUSA 180119C00055000 C 01/19/18 55.0 12.90 14.80
MUSA 180119C00060000 C 01/19/18 60.0 9.30 10.40
MUSA 180119C00065000 C 01/19/18 65.0 5.60 6.10
MUSA 180119C00070000 C 01/19/18 70.0 2.90 3.40
MUSA 180119C00075000 C 01/19/18 75.0 1.25 1.55
MUSA 180119C00080000 C 01/19/18 80.0 0.40 0.70
MUSA 180119C00085000 C 01/19/18 85.0 0.10 0.35
MUSA 180119C00090000 C 01/19/18 90.0 0.00 0.15
MUSA 180119C00095000 C 01/19/18 95.0 0.00 1.00
MUSA 180119C00100000 C 01/19/18 100.0 0.00 3.30
MUSA 180119P00035000 P 01/19/18 35.0 0.00 0.95
MUSA 180119P00040000 P 01/19/18 40.0 0.00 0.25
MUSA 180119P00045000 P 01/19/18 45.0 0.10 0.35
MUSA 180119P00050000 P 01/19/18 50.0 0.15 1.20
MUSA 180119P00055000 P 01/19/18 55.0 0.45 3.10
MUSA 180119P00060000 P 01/19/18 60.0 1.15 1.50
MUSA 180119P00065000 P 01/19/18 65.0 2.40 2.80
MUSA 180119P00070000 P 01/19/18 70.0 4.60 5.10
MUSA 180119P00075000 P 01/19/18 75.0 7.90 8.40
MUSA 180119P00080000 P 01/19/18 80.0 11.90 12.60
MUSA 180119P00085000 P 01/19/18 85.0 16.10 18.30
MUSA 180119P00090000 P 01/19/18 90.0 21.40 22.80
MUSA 180119P00095000 P 01/19/18 95.0 25.50 28.40
MUSA 180119P00100000 P 01/19/18 100.0 31.30 33.10
MUSA 180420C00035000 C 04/20/18 35.0 31.40 35.30
MUSA 180420C00040000 C 04/20/18 40.0 26.30 30.20
MUSA 180420C00045000 C 04/20/18 45.0 21.20 25.30
MUSA 180420C00050000 C 04/20/18 50.0 17.00 19.90
MUSA 180420C00055000 C 04/20/18 55.0 14.10 15.00
MUSA 180420C00060000 C 04/20/18 60.0 10.40 11.20
MUSA 180420C00065000 C 04/20/18 65.0 7.00 7.60
MUSA 180420C00070000 C 04/20/18 70.0 4.40 5.00
MUSA 180420C00075000 C 04/20/18 75.0 2.45 3.00
MUSA 180420C00080000 C 04/20/18 80.0 1.30 1.75
MUSA 180420C00085000 C 04/20/18 85.0 0.60 0.95
MUSA 180420C00090000 C 04/20/18 90.0 0.30 0.55
MUSA 180420C00095000 C 04/20/18 95.0 0.00 0.40
MUSA 180420P00035000 P 04/20/18 35.0 0.00 0.40
MUSA 180420P00040000 P 04/20/18 40.0 0.15 0.50
MUSA 180420P00045000 P 04/20/18 45.0 0.30 0.65
MUSA 180420P00050000 P 04/20/18 50.0 0.60 1.00
MUSA 180420P00055000 P 04/20/18 55.0 1.10 1.50
MUSA 180420P00060000 P 04/20/18 60.0 2.10 2.60
MUSA 180420P00065000 P 04/20/18 65.0 3.60 4.10
MUSA 180420P00070000 P 04/20/18 70.0 5.70 6.60
MUSA 180420P00075000 P 04/20/18 75.0 9.00 9.60
MUSA 180420P00080000 P 04/20/18 80.0 12.00 13.60
MUSA 180420P00085000 P 04/20/18 85.0 16.60 18.40
MUSA 180420P00090000 P 04/20/18 90.0 20.50 23.10
MUSA 180420P00095000 P 04/20/18 95.0 26.00 28.00

OPRA data is delayed 15 minutes.