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 (2017-07-14)Premium Content


As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MATW 170721C00035000 C 07/21/17 35.0 28.00 33.00
MATW 170721C00040000 C 07/21/17 40.0 23.00 28.00
MATW 170721C00045000 C 07/21/17 45.0 18.00 23.00
MATW 170721C00050000 C 07/21/17 50.0 13.00 18.00
MATW 170721C00055000 C 07/21/17 55.0 8.00 13.00
MATW 170721C00060000 C 07/21/17 60.0 3.00 8.00
MATW 170721C00065000 C 07/21/17 65.0 0.20 1.45
MATW 170721C00070000 C 07/21/17 70.0 0.00 5.00
MATW 170721C00075000 C 07/21/17 75.0 0.00 5.00
MATW 170721C00080000 C 07/21/17 80.0 0.00 5.00
MATW 170721C00085000 C 07/21/17 85.0 0.00 5.00
MATW 170721C00090000 C 07/21/17 90.0 0.00 5.00
MATW 170721C00095000 C 07/21/17 95.0 0.00 5.00
MATW 170721P00035000 P 07/21/17 35.0 0.00 5.00
MATW 170721P00040000 P 07/21/17 40.0 0.00 5.00
MATW 170721P00045000 P 07/21/17 45.0 0.00 5.00
MATW 170721P00050000 P 07/21/17 50.0 0.00 5.00
MATW 170721P00055000 P 07/21/17 55.0 0.00 5.00
MATW 170721P00060000 P 07/21/17 60.0 0.00 0.25
MATW 170721P00065000 P 07/21/17 65.0 0.00 0.30
MATW 170721P00070000 P 07/21/17 70.0 2.00 7.00
MATW 170721P00075000 P 07/21/17 75.0 7.00 12.00
MATW 170721P00080000 P 07/21/17 80.0 12.00 17.00
MATW 170721P00085000 P 07/21/17 85.0 17.00 22.00
MATW 170721P00090000 P 07/21/17 90.0 22.00 27.00
MATW 170721P00095000 P 07/21/17 95.0 27.00 32.00
MATW 170818C00035000 C 08/18/17 35.0 28.00 33.00
MATW 170818C00040000 C 08/18/17 40.0 23.00 28.00
MATW 170818C00045000 C 08/18/17 45.0 18.00 23.00
MATW 170818C00050000 C 08/18/17 50.0 13.00 18.00
MATW 170818C00055000 C 08/18/17 55.0 8.50 13.50
MATW 170818C00060000 C 08/18/17 60.0 5.70 6.70
MATW 170818C00065000 C 08/18/17 65.0 1.95 2.60
MATW 170818C00070000 C 08/18/17 70.0 0.20 0.55
MATW 170818C00075000 C 08/18/17 75.0 0.00 0.25
MATW 170818C00080000 C 08/18/17 80.0 0.00 5.00
MATW 170818C00085000 C 08/18/17 85.0 0.00 5.00
MATW 170818C00090000 C 08/18/17 90.0 0.00 5.00
MATW 170818C00095000 C 08/18/17 95.0 0.00 5.00
MATW 170818P00035000 P 08/18/17 35.0 0.00 5.00
MATW 170818P00040000 P 08/18/17 40.0 0.00 5.00
MATW 170818P00045000 P 08/18/17 45.0 0.00 5.00
MATW 170818P00050000 P 08/18/17 50.0 0.00 0.25
MATW 170818P00055000 P 08/18/17 55.0 0.05 0.25
MATW 170818P00060000 P 08/18/17 60.0 0.25 0.55
MATW 170818P00065000 P 08/18/17 65.0 1.10 1.90
MATW 170818P00070000 P 08/18/17 70.0 4.10 5.40
MATW 170818P00075000 P 08/18/17 75.0 7.00 12.00
MATW 170818P00080000 P 08/18/17 80.0 12.00 17.00
MATW 170818P00085000 P 08/18/17 85.0 17.00 22.00
MATW 170818P00090000 P 08/18/17 90.0 22.00 27.00
MATW 170818P00095000 P 08/18/17 95.0 27.00 32.00
MATW 170915C00045000 C 09/15/17 45.0 18.00 23.00
MATW 170915C00050000 C 09/15/17 50.0 13.50 18.50
MATW 170915C00055000 C 09/15/17 55.0 8.50 13.50
MATW 170915C00060000 C 09/15/17 60.0 5.80 7.00
MATW 170915C00065000 C 09/15/17 65.0 2.35 2.95
MATW 170915C00070000 C 09/15/17 70.0 0.55 1.00
MATW 170915C00075000 C 09/15/17 75.0 0.05 0.30
MATW 170915C00080000 C 09/15/17 80.0 0.00 0.25
MATW 170915C00085000 C 09/15/17 85.0 0.00 5.00
MATW 170915C00090000 C 09/15/17 90.0 0.00 5.00
MATW 170915C00095000 C 09/15/17 95.0 0.00 5.00
MATW 170915C00100000 C 09/15/17 100.0 0.00 5.00
MATW 170915C00105000 C 09/15/17 105.0 0.00 5.00
MATW 170915P00045000 P 09/15/17 45.0 0.00 0.25
MATW 170915P00050000 P 09/15/17 50.0 0.05 0.20
MATW 170915P00055000 P 09/15/17 55.0 0.15 0.40
MATW 170915P00060000 P 09/15/17 60.0 0.45 0.90
MATW 170915P00065000 P 09/15/17 65.0 1.65 2.50
MATW 170915P00070000 P 09/15/17 70.0 4.50 5.70
MATW 170915P00075000 P 09/15/17 75.0 7.00 12.00
MATW 170915P00080000 P 09/15/17 80.0 12.00 17.00
MATW 170915P00085000 P 09/15/17 85.0 17.00 22.00
MATW 170915P00090000 P 09/15/17 90.0 22.00 27.00
MATW 170915P00095000 P 09/15/17 95.0 27.00 32.00
MATW 170915P00100000 P 09/15/17 100.0 32.00 37.00
MATW 170915P00105000 P 09/15/17 105.0 37.00 42.00
MATW 171215C00035000 C 12/15/17 35.0 28.00 33.00
MATW 171215C00040000 C 12/15/17 40.0 23.50 28.50
MATW 171215C00045000 C 12/15/17 45.0 18.50 23.50
MATW 171215C00050000 C 12/15/17 50.0 13.50 18.50
MATW 171215C00055000 C 12/15/17 55.0 10.80 12.30
MATW 171215C00060000 C 12/15/17 60.0 6.80 8.10
MATW 171215C00065000 C 12/15/17 65.0 3.60 4.70
MATW 171215C00070000 C 12/15/17 70.0 1.60 2.40
MATW 171215C00075000 C 12/15/17 75.0 0.60 1.15
MATW 171215C00080000 C 12/15/17 80.0 0.15 0.55
MATW 171215C00085000 C 12/15/17 85.0 0.00 0.30
MATW 171215C00090000 C 12/15/17 90.0 0.00 0.25
MATW 171215C00095000 C 12/15/17 95.0 0.00 0.25
MATW 171215P00035000 P 12/15/17 35.0 0.00 0.25
MATW 171215P00040000 P 12/15/17 40.0 0.05 0.30
MATW 171215P00045000 P 12/15/17 45.0 0.15 0.45
MATW 171215P00050000 P 12/15/17 50.0 0.25 0.60
MATW 171215P00055000 P 12/15/17 55.0 0.55 1.05
MATW 171215P00060000 P 12/15/17 60.0 1.35 2.00
MATW 171215P00065000 P 12/15/17 65.0 3.00 3.90
MATW 171215P00070000 P 12/15/17 70.0 5.70 6.80
MATW 171215P00075000 P 12/15/17 75.0 9.40 10.80
MATW 171215P00080000 P 12/15/17 80.0 12.00 17.00
MATW 171215P00085000 P 12/15/17 85.0 17.00 22.00
MATW 171215P00090000 P 12/15/17 90.0 22.00 27.00
MATW 171215P00095000 P 12/15/17 95.0 27.00 32.00

OPRA data is delayed 15 minutes.