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 (2016-07-15)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MATW 160819C00030000 C 08/19/16 30.0 27.50 32.00
MATW 160819C00035000 C 08/19/16 35.0 22.50 27.40
MATW 160819C00040000 C 08/19/16 40.0 17.50 22.40
MATW 160819C00045000 C 08/19/16 45.0 12.50 17.40
MATW 160819C00050000 C 08/19/16 50.0 7.50 12.50
MATW 160819C00055000 C 08/19/16 55.0 2.50 7.50
MATW 160819C00060000 C 08/19/16 60.0 1.05 1.85
MATW 160819C00065000 C 08/19/16 65.0 0.00 5.00
MATW 160819C00070000 C 08/19/16 70.0 0.00 5.00
MATW 160819C00075000 C 08/19/16 75.0 0.00 5.00
MATW 160819C00080000 C 08/19/16 80.0 0.00 5.00
MATW 160819P00030000 P 08/19/16 30.0 0.00 5.00
MATW 160819P00035000 P 08/19/16 35.0 0.00 5.00
MATW 160819P00040000 P 08/19/16 40.0 0.00 5.00
MATW 160819P00045000 P 08/19/16 45.0 0.00 5.00
MATW 160819P00050000 P 08/19/16 50.0 0.00 5.00
MATW 160819P00055000 P 08/19/16 55.0 0.00 5.00
MATW 160819P00060000 P 08/19/16 60.0 0.00 5.00
MATW 160819P00065000 P 08/19/16 65.0 2.60 7.50
MATW 160819P00070000 P 08/19/16 70.0 7.60 12.50
MATW 160819P00075000 P 08/19/16 75.0 12.60 17.50
MATW 160819P00080000 P 08/19/16 80.0 18.00 22.50
MATW 160916C00025000 C 09/16/16 25.0 32.50 37.00
MATW 160916C00030000 C 09/16/16 30.0 27.60 32.50
MATW 160916C00035000 C 09/16/16 35.0 22.60 27.50
MATW 160916C00040000 C 09/16/16 40.0 17.60 22.50
MATW 160916C00045000 C 09/16/16 45.0 12.60 17.50
MATW 160916C00050000 C 09/16/16 50.0 7.50 12.40
MATW 160916C00055000 C 09/16/16 55.0 2.50 7.40
MATW 160916C00060000 C 09/16/16 60.0 0.00 5.00
MATW 160916C00065000 C 09/16/16 65.0 0.00 1.50
MATW 160916C00070000 C 09/16/16 70.0 0.00 5.00
MATW 160916P00025000 P 09/16/16 25.0 0.00 5.00
MATW 160916P00030000 P 09/16/16 30.0 0.00 5.00
MATW 160916P00035000 P 09/16/16 35.0 0.00 5.00
MATW 160916P00040000 P 09/16/16 40.0 0.00 5.00
MATW 160916P00045000 P 09/16/16 45.0 0.00 5.00
MATW 160916P00050000 P 09/16/16 50.0 0.00 0.95
MATW 160916P00055000 P 09/16/16 55.0 0.00 5.00
MATW 160916P00060000 P 09/16/16 60.0 0.00 5.00
MATW 160916P00065000 P 09/16/16 65.0 2.60 7.50
MATW 160916P00070000 P 09/16/16 70.0 8.00 12.50
MATW 161216C00030000 C 12/16/16 30.0 27.50 32.50
MATW 161216C00035000 C 12/16/16 35.0 22.50 27.50
MATW 161216C00040000 C 12/16/16 40.0 17.50 22.50
MATW 161216C00045000 C 12/16/16 45.0 13.00 17.80
MATW 161216C00050000 C 12/16/16 50.0 8.00 13.00
MATW 161216C00055000 C 12/16/16 55.0 3.50 8.40
MATW 161216C00060000 C 12/16/16 60.0 0.00 5.00
MATW 161216C00065000 C 12/16/16 65.0 0.00 5.00
MATW 161216C00070000 C 12/16/16 70.0 0.00 5.00
MATW 161216C00075000 C 12/16/16 75.0 0.00 5.00
MATW 161216P00030000 P 12/16/16 30.0 0.00 5.00
MATW 161216P00035000 P 12/16/16 35.0 0.00 5.00
MATW 161216P00040000 P 12/16/16 40.0 0.00 5.00
MATW 161216P00045000 P 12/16/16 45.0 0.00 5.00
MATW 161216P00050000 P 12/16/16 50.0 0.00 5.00
MATW 161216P00055000 P 12/16/16 55.0 0.00 5.00
MATW 161216P00060000 P 12/16/16 60.0 1.00 5.50
MATW 161216P00065000 P 12/16/16 65.0 4.50 9.00
MATW 161216P00070000 P 12/16/16 70.0 8.00 13.00
MATW 161216P00075000 P 12/16/16 75.0 13.00 17.50
MATW 170317C00030000 C 03/17/17 30.0 27.50 32.50
MATW 170317C00035000 C 03/17/17 35.0 22.50 27.50
MATW 170317C00040000 C 03/17/17 40.0 18.00 22.90
MATW 170317C00045000 C 03/17/17 45.0 13.00 18.00
MATW 170317C00050000 C 03/17/17 50.0 8.50 13.40
MATW 170317C00055000 C 03/17/17 55.0 4.50 9.40
MATW 170317C00060000 C 03/17/17 60.0 1.00 5.90
MATW 170317C00065000 C 03/17/17 65.0 0.00 5.00
MATW 170317C00070000 C 03/17/17 70.0 0.00 5.00
MATW 170317C00075000 C 03/17/17 75.0 0.00 5.00
MATW 170317C00080000 C 03/17/17 80.0 0.00 5.00
MATW 170317C00085000 C 03/17/17 85.0 0.00 5.00
MATW 170317P00030000 P 03/17/17 30.0 0.00 5.00
MATW 170317P00035000 P 03/17/17 35.0 0.00 5.00
MATW 170317P00040000 P 03/17/17 40.0 0.00 5.00
MATW 170317P00045000 P 03/17/17 45.0 0.00 5.00
MATW 170317P00050000 P 03/17/17 50.0 0.00 5.00
MATW 170317P00055000 P 03/17/17 55.0 0.00 5.00
MATW 170317P00060000 P 03/17/17 60.0 2.00 6.50
MATW 170317P00065000 P 03/17/17 65.0 5.00 9.50
MATW 170317P00070000 P 03/17/17 70.0 8.70 13.50
MATW 170317P00075000 P 03/17/17 75.0 13.00 18.00
MATW 170317P00080000 P 03/17/17 80.0 17.70 22.50
MATW 170317P00085000 P 03/17/17 85.0 23.00 27.50

OPRA data is delayed 15 minutes.