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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MUSA 141122C00030000 C 11/22/14 30.0 26.10 27.40
MUSA 141122C00035000 C 11/22/14 35.0 21.20 22.50
MUSA 141122C00040000 C 11/22/14 40.0 16.20 17.50
MUSA 141122C00045000 C 11/22/14 45.0 11.20 12.50
MUSA 141122C00050000 C 11/22/14 50.0 5.90 7.20
MUSA 141122C00055000 C 11/22/14 55.0 2.50 2.90
MUSA 141122C00060000 C 11/22/14 60.0 0.50 0.75
MUSA 141122C00065000 C 11/22/14 65.0 0.05 0.25
MUSA 141122C00070000 C 11/22/14 70.0 0.00 0.25
MUSA 141122C00075000 C 11/22/14 75.0 0.00 0.25
MUSA 141122C00080000 C 11/22/14 80.0 0.00 0.25
MUSA 141122P00030000 P 11/22/14 30.0 0.00 0.25
MUSA 141122P00035000 P 11/22/14 35.0 0.00 0.25
MUSA 141122P00040000 P 11/22/14 40.0 0.00 0.25
MUSA 141122P00045000 P 11/22/14 45.0 0.00 0.25
MUSA 141122P00050000 P 11/22/14 50.0 0.10 0.25
MUSA 141122P00055000 P 11/22/14 55.0 1.00 1.20
MUSA 141122P00060000 P 11/22/14 60.0 3.80 4.20
MUSA 141122P00065000 P 11/22/14 65.0 8.00 8.90
MUSA 141122P00070000 P 11/22/14 70.0 12.60 13.80
MUSA 141122P00075000 P 11/22/14 75.0 17.60 18.90
MUSA 141122P00080000 P 11/22/14 80.0 22.50 23.80
MUSA 141220C00025000 C 12/20/14 25.0 29.60 34.00
MUSA 141220C00030000 C 12/20/14 30.0 24.80 28.70
MUSA 141220C00035000 C 12/20/14 35.0 21.20 22.40
MUSA 141220C00040000 C 12/20/14 40.0 16.20 17.40
MUSA 141220C00045000 C 12/20/14 45.0 11.20 12.50
MUSA 141220C00050000 C 12/20/14 50.0 6.70 7.20
MUSA 141220C00055000 C 12/20/14 55.0 2.95 3.40
MUSA 141220C00060000 C 12/20/14 60.0 0.85 1.15
MUSA 141220C00065000 C 12/20/14 65.0 0.15 0.35
MUSA 141220C00070000 C 12/20/14 70.0 0.00 0.25
MUSA 141220C00075000 C 12/20/14 75.0 0.00 0.25
MUSA 141220P00025000 P 12/20/14 25.0 0.00 0.45
MUSA 141220P00030000 P 12/20/14 30.0 0.00 0.45
MUSA 141220P00035000 P 12/20/14 35.0 0.00 0.40
MUSA 141220P00040000 P 12/20/14 40.0 0.00 0.45
MUSA 141220P00045000 P 12/20/14 45.0 0.00 0.25
MUSA 141220P00050000 P 12/20/14 50.0 0.25 0.40
MUSA 141220P00055000 P 12/20/14 55.0 1.40 1.60
MUSA 141220P00060000 P 12/20/14 60.0 4.20 4.50
MUSA 141220P00065000 P 12/20/14 65.0 8.10 8.90
MUSA 141220P00070000 P 12/20/14 70.0 12.60 13.90
MUSA 141220P00075000 P 12/20/14 75.0 17.50 18.90
MUSA 150117C00025000 C 01/17/15 25.0 31.10 33.70
MUSA 150117C00030000 C 01/17/15 30.0 24.60 29.00
MUSA 150117C00035000 C 01/17/15 35.0 20.90 23.50
MUSA 150117C00040000 C 01/17/15 40.0 16.20 17.80
MUSA 150117C00045000 C 01/17/15 45.0 11.30 12.60
MUSA 150117C00050000 C 01/17/15 50.0 6.90 7.40
MUSA 150117C00055000 C 01/17/15 55.0 3.30 3.70
MUSA 150117C00060000 C 01/17/15 60.0 1.20 1.50
MUSA 150117C00065000 C 01/17/15 65.0 0.35 0.55
MUSA 150117C00070000 C 01/17/15 70.0 0.00 0.25
MUSA 150117P00025000 P 01/17/15 25.0 0.00 0.45
MUSA 150117P00030000 P 01/17/15 30.0 0.00 0.45
MUSA 150117P00035000 P 01/17/15 35.0 0.00 0.45
MUSA 150117P00040000 P 01/17/15 40.0 0.00 0.50
MUSA 150117P00045000 P 01/17/15 45.0 0.05 0.25
MUSA 150117P00050000 P 01/17/15 50.0 0.40 0.65
MUSA 150117P00055000 P 01/17/15 55.0 1.75 2.00
MUSA 150117P00060000 P 01/17/15 60.0 4.50 4.90
MUSA 150117P00065000 P 01/17/15 65.0 8.60 9.00
MUSA 150117P00070000 P 01/17/15 70.0 12.90 13.90
MUSA 150417C00030000 C 04/17/15 30.0 25.90 27.50
MUSA 150417C00035000 C 04/17/15 35.0 19.80 23.80
MUSA 150417C00040000 C 04/17/15 40.0 14.90 19.00
MUSA 150417C00045000 C 04/17/15 45.0 11.40 13.10
MUSA 150417C00050000 C 04/17/15 50.0 7.80 8.30
MUSA 150417C00055000 C 04/17/15 55.0 4.50 5.00
MUSA 150417C00060000 C 04/17/15 60.0 2.50 2.80
MUSA 150417C00065000 C 04/17/15 65.0 1.20 1.50
MUSA 150417C00070000 C 04/17/15 70.0 0.50 0.80
MUSA 150417C00075000 C 04/17/15 75.0 0.20 0.45
MUSA 150417P00030000 P 04/17/15 30.0 0.00 0.25
MUSA 150417P00035000 P 04/17/15 35.0 0.00 0.25
MUSA 150417P00040000 P 04/17/15 40.0 0.00 0.95
MUSA 150417P00045000 P 04/17/15 45.0 0.35 0.65
MUSA 150417P00050000 P 04/17/15 50.0 1.20 1.50
MUSA 150417P00055000 P 04/17/15 55.0 2.90 3.30
MUSA 150417P00060000 P 04/17/15 60.0 5.60 6.10
MUSA 150417P00065000 P 04/17/15 65.0 9.30 9.90
MUSA 150417P00070000 P 04/17/15 70.0 13.70 14.20
MUSA 150417P00075000 P 04/17/15 75.0 17.70 19.40

OPRA data is delayed 15 minutes.