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 (2015-02-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAT 150417C00017000 C 04/17/15 17.0 5.40 6.00
MAT 150417C00018000 C 04/17/15 18.0 4.50 4.80
MAT 150417C00019000 C 04/17/15 19.0 3.60 3.80
MAT 150417C00020000 C 04/17/15 20.0 2.70 2.85
MAT 150417C00021000 C 04/17/15 21.0 1.85 2.00
MAT 150417C00022000 C 04/17/15 22.0 1.15 1.25
MAT 150417C00023000 C 04/17/15 23.0 0.60 0.70
MAT 150417C00024000 C 04/17/15 24.0 0.30 0.35
MAT 150417C00025000 C 04/17/15 25.0 0.10 0.20
MAT 150417C00026000 C 04/17/15 26.0 0.00 0.10
MAT 150417C00027000 C 04/17/15 27.0 0.00 0.05
MAT 150417C00028000 C 04/17/15 28.0 0.00 0.05
MAT 150417C00029000 C 04/17/15 29.0 0.00 0.05
MAT 150417C00030000 C 04/17/15 30.0 0.00 0.05
MAT 150417C00031000 C 04/17/15 31.0 0.00 0.05
MAT 150417C00032000 C 04/17/15 32.0 0.00 0.05
MAT 150417C00033000 C 04/17/15 33.0 0.00 0.05
MAT 150417C00034000 C 04/17/15 34.0 0.00 0.05
MAT 150417C00035000 C 04/17/15 35.0 0.00 0.05
MAT 150417C00036000 C 04/17/15 36.0 0.00 0.05
MAT 150417C00037000 C 04/17/15 37.0 0.00 0.05
MAT 150417C00038000 C 04/17/15 38.0 0.00 0.05
MAT 150417C00039000 C 04/17/15 39.0 0.00 0.05
MAT 150417C00040000 C 04/17/15 40.0 0.00 0.05
MAT 150417C00041000 C 04/17/15 41.0 0.00 0.05
MAT 150417C00042000 C 04/17/15 42.0 0.00 0.05
MAT 150417C00043000 C 04/17/15 43.0 0.00 0.05
MAT 150417C00044000 C 04/17/15 44.0 0.00 0.05
MAT 150417C00045000 C 04/17/15 45.0 0.00 0.05
MAT 150417P00017000 P 04/17/15 17.0 0.00 0.05
MAT 150417P00018000 P 04/17/15 18.0 0.00 0.10
MAT 150417P00019000 P 04/17/15 19.0 0.00 0.10
MAT 150417P00020000 P 04/17/15 20.0 0.10 0.15
MAT 150417P00021000 P 04/17/15 21.0 0.25 0.30
MAT 150417P00022000 P 04/17/15 22.0 0.50 0.60
MAT 150417P00023000 P 04/17/15 23.0 0.95 1.05
MAT 150417P00024000 P 04/17/15 24.0 1.60 1.70
MAT 150417P00025000 P 04/17/15 25.0 2.45 2.55
MAT 150417P00026000 P 04/17/15 26.0 3.30 3.50
MAT 150417P00027000 P 04/17/15 27.0 4.20 4.50
MAT 150417P00028000 P 04/17/15 28.0 5.20 5.50
MAT 150417P00029000 P 04/17/15 29.0 6.20 6.50
MAT 150417P00030000 P 04/17/15 30.0 7.20 7.50
MAT 150417P00031000 P 04/17/15 31.0 8.20 8.70
MAT 150417P00032000 P 04/17/15 32.0 9.20 9.70
MAT 150417P00033000 P 04/17/15 33.0 10.20 10.70
MAT 150417P00034000 P 04/17/15 34.0 11.20 11.50
MAT 150417P00035000 P 04/17/15 35.0 12.20 12.60
MAT 150417P00036000 P 04/17/15 36.0 12.40 13.50
MAT 150417P00037000 P 04/17/15 37.0 13.50 15.00
MAT 150417P00038000 P 04/17/15 38.0 14.50 16.00
MAT 150417P00039000 P 04/17/15 39.0 15.40 16.50
MAT 150417P00040000 P 04/17/15 40.0 16.50 18.00
MAT 150417P00041000 P 04/17/15 41.0 17.20 18.50
MAT 150417P00042000 P 04/17/15 42.0 17.60 19.50
MAT 150417P00043000 P 04/17/15 43.0 19.20 20.60
MAT 150417P00044000 P 04/17/15 44.0 19.60 21.60
MAT 150417P00045000 P 04/17/15 45.0 21.30 22.60
MAT 150515C00015000 C 05/15/15 15.0 7.40 8.20
MAT 150515C00016000 C 05/15/15 16.0 6.40 7.20
MAT 150515C00017000 C 05/15/15 17.0 5.40 6.20
MAT 150515C00018000 C 05/15/15 18.0 4.70 4.80
MAT 150515C00019000 C 05/15/15 19.0 3.70 3.90
MAT 150515C00020000 C 05/15/15 20.0 2.85 2.95
MAT 150515C00021000 C 05/15/15 21.0 2.05 2.20
MAT 150515C00022000 C 05/15/15 22.0 1.40 1.50
MAT 150515C00023000 C 05/15/15 23.0 0.85 0.95
MAT 150515C00024000 C 05/15/15 24.0 0.50 0.55
MAT 150515C00025000 C 05/15/15 25.0 0.25 0.30
MAT 150515C00026000 C 05/15/15 26.0 0.10 0.20
MAT 150515C00027000 C 05/15/15 27.0 0.05 0.10
MAT 150515C00028000 C 05/15/15 28.0 0.00 0.10
MAT 150515C00029000 C 05/15/15 29.0 0.00 0.05
MAT 150515C00030000 C 05/15/15 30.0 0.00 0.05
MAT 150515C00031000 C 05/15/15 31.0 0.00 0.05
MAT 150515C00032000 C 05/15/15 32.0 0.00 0.05
MAT 150515C00033000 C 05/15/15 33.0 0.00 0.05
MAT 150515P00015000 P 05/15/15 15.0 0.00 0.05
MAT 150515P00016000 P 05/15/15 16.0 0.00 0.10
MAT 150515P00017000 P 05/15/15 17.0 0.00 0.10
MAT 150515P00018000 P 05/15/15 18.0 0.05 0.15
MAT 150515P00019000 P 05/15/15 19.0 0.10 0.20
MAT 150515P00020000 P 05/15/15 20.0 0.25 0.30
MAT 150515P00021000 P 05/15/15 21.0 0.45 0.50
MAT 150515P00022000 P 05/15/15 22.0 0.75 0.80
MAT 150515P00023000 P 05/15/15 23.0 1.20 1.30
MAT 150515P00024000 P 05/15/15 24.0 1.80 1.95
MAT 150515P00025000 P 05/15/15 25.0 2.60 2.75
MAT 150515P00026000 P 05/15/15 26.0 3.40 3.60
MAT 150515P00027000 P 05/15/15 27.0 4.30 4.60
MAT 150515P00028000 P 05/15/15 28.0 5.30 5.50
MAT 150515P00029000 P 05/15/15 29.0 5.90 6.70
MAT 150515P00030000 P 05/15/15 30.0 6.90 7.70
MAT 150515P00031000 P 05/15/15 31.0 7.90 8.70
MAT 150515P00032000 P 05/15/15 32.0 8.80 9.70
MAT 150515P00033000 P 05/15/15 33.0 9.90 10.70
MAT 150717C00016000 C 07/17/15 16.0 6.50 7.00
MAT 150717C00017000 C 07/17/15 17.0 5.70 5.80
MAT 150717C00018000 C 07/17/15 18.0 4.70 4.90
MAT 150717C00019000 C 07/17/15 19.0 3.80 4.00
MAT 150717C00020000 C 07/17/15 20.0 3.00 3.20
MAT 150717C00021000 C 07/17/15 21.0 2.30 2.40
MAT 150717C00022000 C 07/17/15 22.0 1.65 1.80
MAT 150717C00023000 C 07/17/15 23.0 1.15 1.25
MAT 150717C00024000 C 07/17/15 24.0 0.75 0.90
MAT 150717C00025000 C 07/17/15 25.0 0.50 0.60
MAT 150717C00026000 C 07/17/15 26.0 0.30 0.35
MAT 150717C00027000 C 07/17/15 27.0 0.20 0.25
MAT 150717C00028000 C 07/17/15 28.0 0.10 0.20
MAT 150717C00029000 C 07/17/15 29.0 0.05 0.15
MAT 150717C00030000 C 07/17/15 30.0 0.05 0.10
MAT 150717C00031000 C 07/17/15 31.0 0.00 0.10
MAT 150717C00032000 C 07/17/15 32.0 0.00 0.10
MAT 150717C00033000 C 07/17/15 33.0 0.00 0.05
MAT 150717C00034000 C 07/17/15 34.0 0.00 0.05
MAT 150717C00035000 C 07/17/15 35.0 0.00 0.05
MAT 150717C00036000 C 07/17/15 36.0 0.00 0.05
MAT 150717C00037000 C 07/17/15 37.0 0.00 0.05
MAT 150717C00038000 C 07/17/15 38.0 0.00 0.05
MAT 150717C00039000 C 07/17/15 39.0 0.00 0.05
MAT 150717C00040000 C 07/17/15 40.0 0.00 0.05
MAT 150717C00041000 C 07/17/15 41.0 0.00 0.05
MAT 150717C00042000 C 07/17/15 42.0 0.00 0.05
MAT 150717C00043000 C 07/17/15 43.0 0.00 0.05
MAT 150717P00016000 P 07/17/15 16.0 0.10 0.15
MAT 150717P00017000 P 07/17/15 17.0 0.15 0.25
MAT 150717P00018000 P 07/17/15 18.0 0.25 0.30
MAT 150717P00019000 P 07/17/15 19.0 0.40 0.50
MAT 150717P00020000 P 07/17/15 20.0 0.60 0.70
MAT 150717P00021000 P 07/17/15 21.0 0.90 1.00
MAT 150717P00022000 P 07/17/15 22.0 1.35 1.40
MAT 150717P00023000 P 07/17/15 23.0 1.85 1.95
MAT 150717P00024000 P 07/17/15 24.0 2.45 2.60
MAT 150717P00025000 P 07/17/15 25.0 3.10 3.30
MAT 150717P00026000 P 07/17/15 26.0 4.00 4.10
MAT 150717P00027000 P 07/17/15 27.0 4.80 5.00
MAT 150717P00028000 P 07/17/15 28.0 5.80 5.90
MAT 150717P00029000 P 07/17/15 29.0 6.70 6.90
MAT 150717P00030000 P 07/17/15 30.0 7.70 7.90
MAT 150717P00031000 P 07/17/15 31.0 8.20 9.00
MAT 150717P00032000 P 07/17/15 32.0 9.40 10.00
MAT 150717P00033000 P 07/17/15 33.0 10.10 11.00
MAT 150717P00034000 P 07/17/15 34.0 10.90 12.30
MAT 150717P00035000 P 07/17/15 35.0 11.90 13.30
MAT 150717P00036000 P 07/17/15 36.0 13.00 14.30
MAT 150717P00037000 P 07/17/15 37.0 13.00 16.30
MAT 150717P00038000 P 07/17/15 38.0 15.00 16.30
MAT 150717P00039000 P 07/17/15 39.0 15.00 18.30
MAT 150717P00040000 P 07/17/15 40.0 16.00 19.30
MAT 150717P00041000 P 07/17/15 41.0 17.00 20.30
MAT 150717P00042000 P 07/17/15 42.0 18.00 21.30
MAT 150717P00043000 P 07/17/15 43.0 19.90 21.30
MAT 151016C00015000 C 10/16/15 15.0 7.40 8.20
MAT 151016C00016000 C 10/16/15 16.0 6.60 6.80
MAT 151016C00017000 C 10/16/15 17.0 5.70 5.90
MAT 151016C00018000 C 10/16/15 18.0 4.80 5.00
MAT 151016C00019000 C 10/16/15 19.0 4.00 4.10
MAT 151016C00020000 C 10/16/15 20.0 3.20 3.40
MAT 151016C00021000 C 10/16/15 21.0 2.55 2.65
MAT 151016C00022000 C 10/16/15 22.0 1.95 2.10
MAT 151016C00023000 C 10/16/15 23.0 1.45 1.60
MAT 151016C00024000 C 10/16/15 24.0 1.10 1.20
MAT 151016C00025000 C 10/16/15 25.0 0.80 0.90
MAT 151016C00026000 C 10/16/15 26.0 0.55 0.65
MAT 151016C00027000 C 10/16/15 27.0 0.40 0.50
MAT 151016C00028000 C 10/16/15 28.0 0.25 0.35
MAT 151016C00029000 C 10/16/15 29.0 0.15 0.25
MAT 151016C00030000 C 10/16/15 30.0 0.10 0.20
MAT 151016C00031000 C 10/16/15 31.0 0.05 0.15
MAT 151016C00032000 C 10/16/15 32.0 0.05 0.15
MAT 151016C00033000 C 10/16/15 33.0 0.00 0.10
MAT 151016C00034000 C 10/16/15 34.0 0.00 0.10
MAT 151016P00015000 P 10/16/15 15.0 0.15 0.25
MAT 151016P00016000 P 10/16/15 16.0 0.25 0.35
MAT 151016P00017000 P 10/16/15 17.0 0.40 0.45
MAT 151016P00018000 P 10/16/15 18.0 0.55 0.65
MAT 151016P00019000 P 10/16/15 19.0 0.75 0.90
MAT 151016P00020000 P 10/16/15 20.0 1.05 1.20
MAT 151016P00021000 P 10/16/15 21.0 1.45 1.55
MAT 151016P00022000 P 10/16/15 22.0 1.90 2.00
MAT 151016P00023000 P 10/16/15 23.0 2.40 2.55
MAT 151016P00024000 P 10/16/15 24.0 3.00 3.20
MAT 151016P00025000 P 10/16/15 25.0 3.70 3.90
MAT 151016P00026000 P 10/16/15 26.0 4.50 4.70
MAT 151016P00027000 P 10/16/15 27.0 5.30 5.50
MAT 151016P00028000 P 10/16/15 28.0 6.20 6.40
MAT 151016P00029000 P 10/16/15 29.0 7.10 7.30
MAT 151016P00030000 P 10/16/15 30.0 8.10 8.30
MAT 151016P00031000 P 10/16/15 31.0 9.00 9.20
MAT 151016P00032000 P 10/16/15 32.0 10.00 10.20
MAT 151016P00033000 P 10/16/15 33.0 10.20 11.70
MAT 151016P00034000 P 10/16/15 34.0 11.20 12.70
MAT 160115C00013000 C 01/15/16 13.0 8.90 10.70
MAT 160115C00015000 C 01/15/16 15.0 7.50 7.90
MAT 160115C00018000 C 01/15/16 18.0 4.80 5.10
MAT 160115C00020000 C 01/15/16 20.0 3.30 3.60
MAT 160115C00023000 C 01/15/16 23.0 1.65 1.95
MAT 160115C00025000 C 01/15/16 25.0 1.00 1.20
MAT 160115C00028000 C 01/15/16 28.0 0.35 0.60
MAT 160115C00030000 C 01/15/16 30.0 0.15 0.40
MAT 160115C00033000 C 01/15/16 33.0 0.05 0.20
MAT 160115C00035000 C 01/15/16 35.0 0.00 0.20
MAT 160115C00038000 C 01/15/16 38.0 0.00 0.15
MAT 160115C00040000 C 01/15/16 40.0 0.00 0.10
MAT 160115C00042000 C 01/15/16 42.0 0.00 0.10
MAT 160115C00045000 C 01/15/16 45.0 0.00 0.10
MAT 160115C00047000 C 01/15/16 47.0 0.00 0.10
MAT 160115C00050000 C 01/15/16 50.0 0.00 0.10
MAT 160115C00055000 C 01/15/16 55.0 0.00 0.10
MAT 160115C00060000 C 01/15/16 60.0 0.00 0.05
MAT 160115P00013000 P 01/15/16 13.0 0.10 0.30
MAT 160115P00015000 P 01/15/16 15.0 0.25 0.45
MAT 160115P00018000 P 01/15/16 18.0 0.75 1.00
MAT 160115P00020000 P 01/15/16 20.0 1.40 1.65
MAT 160115P00023000 P 01/15/16 23.0 2.85 3.10
MAT 160115P00025000 P 01/15/16 25.0 4.10 4.50
MAT 160115P00028000 P 01/15/16 28.0 6.60 6.90
MAT 160115P00030000 P 01/15/16 30.0 8.40 8.70
MAT 160115P00033000 P 01/15/16 33.0 11.20 11.60
MAT 160115P00035000 P 01/15/16 35.0 11.90 13.70
MAT 160115P00038000 P 01/15/16 38.0 15.00 16.80
MAT 160115P00040000 P 01/15/16 40.0 16.80 18.80
MAT 160115P00042000 P 01/15/16 42.0 18.90 20.80
MAT 160115P00045000 P 01/15/16 45.0 21.60 23.80
MAT 160115P00047000 P 01/15/16 47.0 23.60 25.80
MAT 160115P00050000 P 01/15/16 50.0 26.60 28.80
MAT 160115P00055000 P 01/15/16 55.0 31.60 33.80
MAT 160115P00060000 P 01/15/16 60.0 36.50 38.80
MAT 170120C00013000 C 01/20/17 13.0 8.90 11.10
MAT 170120C00015000 C 01/20/17 15.0 7.50 7.90
MAT 170120C00018000 C 01/20/17 18.0 5.00 5.30
MAT 170120C00020000 C 01/20/17 20.0 3.70 4.00
MAT 170120C00023000 C 01/20/17 23.0 2.30 2.60
MAT 170120C00025000 C 01/20/17 25.0 1.70 1.95
MAT 170120C00028000 C 01/20/17 28.0 1.00 1.25
MAT 170120C00030000 C 01/20/17 30.0 0.55 0.95
MAT 170120C00032000 C 01/20/17 32.0 0.50 0.70
MAT 170120C00035000 C 01/20/17 35.0 0.30 0.45
MAT 170120C00037000 C 01/20/17 37.0 0.25 0.35
MAT 170120C00040000 C 01/20/17 40.0 0.10 0.25
MAT 170120C00042000 C 01/20/17 42.0 0.05 0.20
MAT 170120C00045000 C 01/20/17 45.0 0.00 0.20
MAT 170120C00047000 C 01/20/17 47.0 0.00 0.15
MAT 170120C00050000 C 01/20/17 50.0 0.00 0.15
MAT 170120P00013000 P 01/20/17 13.0 0.60 0.90
MAT 170120P00015000 P 01/20/17 15.0 1.00 1.20
MAT 170120P00018000 P 01/20/17 18.0 1.90 2.30
MAT 170120P00020000 P 01/20/17 20.0 2.70 3.00
MAT 170120P00023000 P 01/20/17 23.0 4.40 4.80
MAT 170120P00025000 P 01/20/17 25.0 5.60 6.20
MAT 170120P00028000 P 01/20/17 28.0 7.90 8.50
MAT 170120P00030000 P 01/20/17 30.0 9.60 10.20
MAT 170120P00032000 P 01/20/17 32.0 11.30 12.00
MAT 170120P00035000 P 01/20/17 35.0 14.00 14.80
MAT 170120P00037000 P 01/20/17 37.0 15.80 16.60
MAT 170120P00040000 P 01/20/17 40.0 18.70 19.50
MAT 170120P00042000 P 01/20/17 42.0 19.20 23.00
MAT 170120P00045000 P 01/20/17 45.0 21.90 26.00
MAT 170120P00047000 P 01/20/17 47.0 23.60 27.80
MAT 170120P00050000 P 01/20/17 50.0 27.00 30.80

OPRA data is delayed 15 minutes.