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 Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MATW 171020C00035000 C 10/20/17 35.0 25.90 27.10
MATW 171020C00040000 C 10/20/17 40.0 20.90 22.10
MATW 171020C00045000 C 10/20/17 45.0 16.00 17.10
MATW 171020C00050000 C 10/20/17 50.0 10.70 12.20
MATW 171020C00055000 C 10/20/17 55.0 5.90 7.30
MATW 171020C00060000 C 10/20/17 60.0 1.90 2.55
MATW 171020C00065000 C 10/20/17 65.0 0.10 0.45
MATW 171020C00070000 C 10/20/17 70.0 0.00 0.20
MATW 171020C00075000 C 10/20/17 75.0 0.00 0.25
MATW 171020C00080000 C 10/20/17 80.0 0.00 0.25
MATW 171020C00085000 C 10/20/17 85.0 0.00 0.25
MATW 171020C00090000 C 10/20/17 90.0 0.00 0.25
MATW 171020P00035000 P 10/20/17 35.0 0.00 0.25
MATW 171020P00040000 P 10/20/17 40.0 0.00 0.25
MATW 171020P00045000 P 10/20/17 45.0 0.00 0.25
MATW 171020P00050000 P 10/20/17 50.0 0.00 0.15
MATW 171020P00055000 P 10/20/17 55.0 0.10 0.30
MATW 171020P00060000 P 10/20/17 60.0 0.65 1.30
MATW 171020P00065000 P 10/20/17 65.0 3.50 4.50
MATW 171020P00070000 P 10/20/17 70.0 8.40 9.20
MATW 171020P00075000 P 10/20/17 75.0 13.30 14.40
MATW 171020P00080000 P 10/20/17 80.0 18.30 19.40
MATW 171020P00085000 P 10/20/17 85.0 23.10 24.40
MATW 171020P00090000 P 10/20/17 90.0 28.40 29.30
MATW 171117C00030000 C 11/17/17 30.0 31.00 32.10
MATW 171117C00035000 C 11/17/17 35.0 25.70 26.80
MATW 171117C00040000 C 11/17/17 40.0 20.70 22.20
MATW 171117C00045000 C 11/17/17 45.0 15.90 16.90
MATW 171117C00050000 C 11/17/17 50.0 10.90 12.40
MATW 171117C00055000 C 11/17/17 55.0 6.40 7.20
MATW 171117C00060000 C 11/17/17 60.0 2.50 3.60
MATW 171117C00065000 C 11/17/17 65.0 0.60 1.15
MATW 171117C00070000 C 11/17/17 70.0 0.05 0.30
MATW 171117C00075000 C 11/17/17 75.0 0.00 0.20
MATW 171117C00080000 C 11/17/17 80.0 0.00 0.25
MATW 171117C00085000 C 11/17/17 85.0 0.00 0.25
MATW 171117C00090000 C 11/17/17 90.0 0.00 0.25
MATW 171117P00030000 P 11/17/17 30.0 0.00 0.25
MATW 171117P00035000 P 11/17/17 35.0 0.00 0.25
MATW 171117P00040000 P 11/17/17 40.0 0.00 0.15
MATW 171117P00045000 P 11/17/17 45.0 0.05 0.20
MATW 171117P00050000 P 11/17/17 50.0 0.10 0.35
MATW 171117P00055000 P 11/17/17 55.0 0.35 0.75
MATW 171117P00060000 P 11/17/17 60.0 1.30 2.05
MATW 171117P00065000 P 11/17/17 65.0 3.90 5.10
MATW 171117P00070000 P 11/17/17 70.0 8.50 9.40
MATW 171117P00075000 P 11/17/17 75.0 13.30 14.40
MATW 171117P00080000 P 11/17/17 80.0 18.40 19.20
MATW 171117P00085000 P 11/17/17 85.0 23.30 24.40
MATW 171117P00090000 P 11/17/17 90.0 27.90 29.60
MATW 171215C00035000 C 12/15/17 35.0 25.90 27.20
MATW 171215C00040000 C 12/15/17 40.0 20.70 22.20
MATW 171215C00045000 C 12/15/17 45.0 15.90 16.90
MATW 171215C00050000 C 12/15/17 50.0 11.00 12.00
MATW 171215C00055000 C 12/15/17 55.0 6.30 7.80
MATW 171215C00060000 C 12/15/17 60.0 2.90 4.00
MATW 171215C00065000 C 12/15/17 65.0 0.90 1.55
MATW 171215C00070000 C 12/15/17 70.0 0.15 0.50
MATW 171215C00075000 C 12/15/17 75.0 0.00 0.20
MATW 171215C00080000 C 12/15/17 80.0 0.00 0.25
MATW 171215C00085000 C 12/15/17 85.0 0.00 0.25
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 0.00 0.25
MATW 171215P00045000 P 12/15/17 45.0 0.10 0.30
MATW 171215P00050000 P 12/15/17 50.0 0.20 0.50
MATW 171215P00055000 P 12/15/17 55.0 0.55 1.00
MATW 171215P00060000 P 12/15/17 60.0 1.70 2.55
MATW 171215P00065000 P 12/15/17 65.0 4.30 5.50
MATW 171215P00070000 P 12/15/17 70.0 8.70 9.70
MATW 171215P00075000 P 12/15/17 75.0 13.40 14.40
MATW 171215P00080000 P 12/15/17 80.0 18.40 19.40
MATW 171215P00085000 P 12/15/17 85.0 23.40 24.40
MATW 171215P00090000 P 12/15/17 90.0 28.10 29.40
MATW 171215P00095000 P 12/15/17 95.0 33.30 34.40
MATW 180316C00035000 C 03/16/18 35.0 25.50 27.30
MATW 180316C00040000 C 03/16/18 40.0 20.60 22.40
MATW 180316C00045000 C 03/16/18 45.0 15.90 17.50
MATW 180316C00050000 C 03/16/18 50.0 11.40 12.80
MATW 180316C00055000 C 03/16/18 55.0 7.30 8.30
MATW 180316C00060000 C 03/16/18 60.0 4.10 5.10
MATW 180316C00065000 C 03/16/18 65.0 1.90 2.70
MATW 180316C00070000 C 03/16/18 70.0 0.70 1.35
MATW 180316C00075000 C 03/16/18 75.0 0.20 0.65
MATW 180316C00080000 C 03/16/18 80.0 0.05 0.35
MATW 180316C00085000 C 03/16/18 85.0 0.00 0.25
MATW 180316C00090000 C 03/16/18 90.0 0.00 0.25
MATW 180316C00095000 C 03/16/18 95.0 0.00 0.25
MATW 180316P00035000 P 03/16/18 35.0 0.05 0.30
MATW 180316P00040000 P 03/16/18 40.0 0.15 0.40
MATW 180316P00045000 P 03/16/18 45.0 0.25 0.60
MATW 180316P00050000 P 03/16/18 50.0 0.55 1.00
MATW 180316P00055000 P 03/16/18 55.0 1.40 1.85
MATW 180316P00060000 P 03/16/18 60.0 2.90 3.60
MATW 180316P00065000 P 03/16/18 65.0 5.50 6.50
MATW 180316P00070000 P 03/16/18 70.0 9.30 10.20
MATW 180316P00075000 P 03/16/18 75.0 13.30 15.00
MATW 180316P00080000 P 03/16/18 80.0 18.00 19.80
MATW 180316P00085000 P 03/16/18 85.0 22.90 24.60
MATW 180316P00090000 P 03/16/18 90.0 27.90 29.60
MATW 180316P00095000 P 03/16/18 95.0 32.90 34.60

OPRA data is delayed 15 minutes.