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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 160819C00040000 C 08/19/16 40.0 34.70 38.60
MUSA 160819C00045000 C 08/19/16 45.0 29.40 34.00
MUSA 160819C00050000 C 08/19/16 50.0 24.50 29.20
MUSA 160819C00055000 C 08/19/16 55.0 19.60 24.00
MUSA 160819C00060000 C 08/19/16 60.0 14.60 19.00
MUSA 160819C00065000 C 08/19/16 65.0 9.70 14.00
MUSA 160819C00070000 C 08/19/16 70.0 5.10 9.20
MUSA 160819C00075000 C 08/19/16 75.0 2.45 4.20
MUSA 160819C00080000 C 08/19/16 80.0 0.25 0.90
MUSA 160819C00085000 C 08/19/16 85.0 0.00 1.70
MUSA 160819C00090000 C 08/19/16 90.0 0.00 0.50
MUSA 160819C00095000 C 08/19/16 95.0 0.00 4.90
MUSA 160819C00100000 C 08/19/16 100.0 0.00 2.85
MUSA 160819C00105000 C 08/19/16 105.0 0.00 1.10
MUSA 160819P00040000 P 08/19/16 40.0 0.00 0.50
MUSA 160819P00045000 P 08/19/16 45.0 0.00 1.10
MUSA 160819P00050000 P 08/19/16 50.0 0.00 0.50
MUSA 160819P00055000 P 08/19/16 55.0 0.00 1.10
MUSA 160819P00060000 P 08/19/16 60.0 0.00 0.50
MUSA 160819P00065000 P 08/19/16 65.0 0.00 1.10
MUSA 160819P00070000 P 08/19/16 70.0 0.35 2.35
MUSA 160819P00075000 P 08/19/16 75.0 0.95 3.10
MUSA 160819P00080000 P 08/19/16 80.0 2.35 4.20
MUSA 160819P00085000 P 08/19/16 85.0 6.30 10.70
MUSA 160819P00090000 P 08/19/16 90.0 11.20 15.70
MUSA 160819P00095000 P 08/19/16 95.0 16.20 20.70
MUSA 160819P00100000 P 08/19/16 100.0 21.00 25.60
MUSA 160819P00105000 P 08/19/16 105.0 26.50 29.80
MUSA 160916C00040000 C 09/16/16 40.0 34.70 38.60
MUSA 160916C00045000 C 09/16/16 45.0 29.50 34.10
MUSA 160916C00050000 C 09/16/16 50.0 24.60 28.70
MUSA 160916C00055000 C 09/16/16 55.0 19.50 23.90
MUSA 160916C00060000 C 09/16/16 60.0 14.60 18.70
MUSA 160916C00065000 C 09/16/16 65.0 9.60 14.20
MUSA 160916C00070000 C 09/16/16 70.0 5.30 9.50
MUSA 160916C00075000 C 09/16/16 75.0 2.50 5.50
MUSA 160916C00080000 C 09/16/16 80.0 1.00 2.25
MUSA 160916C00085000 C 09/16/16 85.0 0.00 1.15
MUSA 160916C00090000 C 09/16/16 90.0 0.00 4.80
MUSA 160916C00095000 C 09/16/16 95.0 0.00 0.50
MUSA 160916C00100000 C 09/16/16 100.0 0.00 0.50
MUSA 160916C00105000 C 09/16/16 105.0 0.00 1.10
MUSA 160916C00110000 C 09/16/16 110.0 0.00 1.10
MUSA 160916P00040000 P 09/16/16 40.0 0.00 3.50
MUSA 160916P00045000 P 09/16/16 45.0 0.00 4.80
MUSA 160916P00050000 P 09/16/16 50.0 0.00 1.10
MUSA 160916P00055000 P 09/16/16 55.0 0.00 0.50
MUSA 160916P00060000 P 09/16/16 60.0 0.00 4.80
MUSA 160916P00065000 P 09/16/16 65.0 0.00 2.75
MUSA 160916P00070000 P 09/16/16 70.0 0.05 2.00
MUSA 160916P00075000 P 09/16/16 75.0 1.20 3.20
MUSA 160916P00080000 P 09/16/16 80.0 3.40 5.50
MUSA 160916P00085000 P 09/16/16 85.0 6.50 10.80
MUSA 160916P00090000 P 09/16/16 90.0 11.00 15.70
MUSA 160916P00095000 P 09/16/16 95.0 16.00 20.60
MUSA 160916P00100000 P 09/16/16 100.0 20.90 25.50
MUSA 160916P00105000 P 09/16/16 105.0 26.00 30.70
MUSA 160916P00110000 P 09/16/16 110.0 31.50 34.90
MUSA 161021C00035000 C 10/21/16 35.0 39.60 43.60
MUSA 161021C00040000 C 10/21/16 40.0 34.30 38.90
MUSA 161021C00045000 C 10/21/16 45.0 29.50 34.20
MUSA 161021C00050000 C 10/21/16 50.0 24.60 29.00
MUSA 161021C00055000 C 10/21/16 55.0 19.60 24.00
MUSA 161021C00060000 C 10/21/16 60.0 14.70 19.40
MUSA 161021C00065000 C 10/21/16 65.0 11.60 12.40
MUSA 161021C00070000 C 10/21/16 70.0 7.20 8.10
MUSA 161021C00075000 C 10/21/16 75.0 3.70 6.70
MUSA 161021C00080000 C 10/21/16 80.0 1.35 3.10
MUSA 161021C00085000 C 10/21/16 85.0 0.60 1.95
MUSA 161021C00090000 C 10/21/16 90.0 0.00 2.45
MUSA 161021P00035000 P 10/21/16 35.0 0.00 4.90
MUSA 161021P00040000 P 10/21/16 40.0 0.00 1.15
MUSA 161021P00045000 P 10/21/16 45.0 0.00 1.15
MUSA 161021P00050000 P 10/21/16 50.0 0.00 0.10
MUSA 161021P00055000 P 10/21/16 55.0 0.00 0.20
MUSA 161021P00060000 P 10/21/16 60.0 0.00 1.15
MUSA 161021P00065000 P 10/21/16 65.0 0.00 1.70
MUSA 161021P00070000 P 10/21/16 70.0 0.30 2.60
MUSA 161021P00075000 P 10/21/16 75.0 0.65 4.20
MUSA 161021P00080000 P 10/21/16 80.0 3.40 6.40
MUSA 161021P00085000 P 10/21/16 85.0 6.80 11.20
MUSA 161021P00090000 P 10/21/16 90.0 11.50 15.40
MUSA 170120C00035000 C 01/20/17 35.0 39.70 43.80
MUSA 170120C00040000 C 01/20/17 40.0 34.60 39.00
MUSA 170120C00045000 C 01/20/17 45.0 29.70 34.00
MUSA 170120C00050000 C 01/20/17 50.0 24.80 29.50
MUSA 170120C00055000 C 01/20/17 55.0 20.30 24.10
MUSA 170120C00060000 C 01/20/17 60.0 15.40 19.90
MUSA 170120C00065000 C 01/20/17 65.0 11.10 15.50
MUSA 170120C00070000 C 01/20/17 70.0 7.30 11.20
MUSA 170120C00075000 C 01/20/17 75.0 4.30 8.40
MUSA 170120C00080000 C 01/20/17 80.0 1.85 4.30
MUSA 170120C00085000 C 01/20/17 85.0 0.40 3.20
MUSA 170120C00090000 C 01/20/17 90.0 0.05 2.45
MUSA 170120C00095000 C 01/20/17 95.0 0.00 1.40
MUSA 170120P00035000 P 01/20/17 35.0 0.00 1.15
MUSA 170120P00040000 P 01/20/17 40.0 0.00 4.90
MUSA 170120P00045000 P 01/20/17 45.0 0.00 1.45
MUSA 170120P00050000 P 01/20/17 50.0 0.00 1.45
MUSA 170120P00055000 P 01/20/17 55.0 0.00 1.60
MUSA 170120P00060000 P 01/20/17 60.0 0.00 1.90
MUSA 170120P00065000 P 01/20/17 65.0 0.30 2.15
MUSA 170120P00070000 P 01/20/17 70.0 0.95 4.20
MUSA 170120P00075000 P 01/20/17 75.0 2.40 5.20
MUSA 170120P00080000 P 01/20/17 80.0 4.50 8.60
MUSA 170120P00085000 P 01/20/17 85.0 8.20 11.20
MUSA 170120P00090000 P 01/20/17 90.0 11.80 16.00
MUSA 170120P00095000 P 01/20/17 95.0 16.70 19.60

OPRA data is delayed 15 minutes.