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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 141122C00080000 C 11/22/14 80.0 37.60 41.20
MTB 141122C00085000 C 11/22/14 85.0 32.90 36.70
MTB 141122C00090000 C 11/22/14 90.0 27.90 31.60
MTB 141122C00095000 C 11/22/14 95.0 24.10 25.00
MTB 141122C00100000 C 11/22/14 100.0 19.10 20.00
MTB 141122C00105000 C 11/22/14 105.0 14.20 15.40
MTB 141122C00110000 C 11/22/14 110.0 9.20 10.30
MTB 141122C00115000 C 11/22/14 115.0 4.70 5.70
MTB 141122C00120000 C 11/22/14 120.0 1.40 1.65
MTB 141122C00125000 C 11/22/14 125.0 0.05 0.35
MTB 141122C00130000 C 11/22/14 130.0 0.00 0.10
MTB 141122C00135000 C 11/22/14 135.0 0.00 0.10
MTB 141122C00140000 C 11/22/14 140.0 0.00 0.10
MTB 141122C00145000 C 11/22/14 145.0 0.00 0.10
MTB 141122C00150000 C 11/22/14 150.0 0.00 0.10
MTB 141122C00155000 C 11/22/14 155.0 0.00 0.10
MTB 141122C00160000 C 11/22/14 160.0 0.00 0.10
MTB 141122C00165000 C 11/22/14 165.0 0.00 0.10
MTB 141122C00170000 C 11/22/14 170.0 0.00 0.10
MTB 141122P00080000 P 11/22/14 80.0 0.00 0.10
MTB 141122P00085000 P 11/22/14 85.0 0.00 0.10
MTB 141122P00090000 P 11/22/14 90.0 0.00 0.10
MTB 141122P00095000 P 11/22/14 95.0 0.00 0.10
MTB 141122P00100000 P 11/22/14 100.0 0.00 0.15
MTB 141122P00105000 P 11/22/14 105.0 0.00 0.25
MTB 141122P00110000 P 11/22/14 110.0 0.05 0.35
MTB 141122P00115000 P 11/22/14 115.0 0.40 0.60
MTB 141122P00120000 P 11/22/14 120.0 1.85 2.20
MTB 141122P00125000 P 11/22/14 125.0 5.10 6.10
MTB 141122P00130000 P 11/22/14 130.0 9.70 10.90
MTB 141122P00135000 P 11/22/14 135.0 14.40 15.90
MTB 141122P00140000 P 11/22/14 140.0 18.40 21.60
MTB 141122P00145000 P 11/22/14 145.0 23.50 26.80
MTB 141122P00150000 P 11/22/14 150.0 28.30 31.80
MTB 141122P00155000 P 11/22/14 155.0 33.30 37.40
MTB 141122P00160000 P 11/22/14 160.0 38.80 42.10
MTB 141122P00165000 P 11/22/14 165.0 43.80 47.30
MTB 141122P00170000 P 11/22/14 170.0 48.80 52.30
MTB 141220C00070000 C 12/20/14 70.0 47.50 51.70
MTB 141220C00075000 C 12/20/14 75.0 42.50 46.70
MTB 141220C00080000 C 12/20/14 80.0 37.50 41.20
MTB 141220C00085000 C 12/20/14 85.0 32.60 36.70
MTB 141220C00090000 C 12/20/14 90.0 27.80 31.80
MTB 141220C00095000 C 12/20/14 95.0 24.00 25.00
MTB 141220C00100000 C 12/20/14 100.0 19.20 20.00
MTB 141220C00105000 C 12/20/14 105.0 14.20 15.10
MTB 141220C00110000 C 12/20/14 110.0 9.40 10.20
MTB 141220C00115000 C 12/20/14 115.0 5.20 6.00
MTB 141220C00120000 C 12/20/14 120.0 2.00 2.25
MTB 141220C00125000 C 12/20/14 125.0 0.45 0.75
MTB 141220C00130000 C 12/20/14 130.0 0.00 0.25
MTB 141220C00135000 C 12/20/14 135.0 0.00 0.15
MTB 141220C00140000 C 12/20/14 140.0 0.00 0.10
MTB 141220C00145000 C 12/20/14 145.0 0.00 0.10
MTB 141220C00150000 C 12/20/14 150.0 0.00 0.10
MTB 141220C00155000 C 12/20/14 155.0 0.00 0.10
MTB 141220C00160000 C 12/20/14 160.0 0.00 0.10
MTB 141220P00070000 P 12/20/14 70.0 0.00 0.10
MTB 141220P00075000 P 12/20/14 75.0 0.00 0.10
MTB 141220P00080000 P 12/20/14 80.0 0.00 0.10
MTB 141220P00085000 P 12/20/14 85.0 0.00 0.10
MTB 141220P00090000 P 12/20/14 90.0 0.00 0.20
MTB 141220P00095000 P 12/20/14 95.0 0.00 0.25
MTB 141220P00100000 P 12/20/14 100.0 0.00 0.30
MTB 141220P00105000 P 12/20/14 105.0 0.15 0.45
MTB 141220P00110000 P 12/20/14 110.0 0.40 0.75
MTB 141220P00115000 P 12/20/14 115.0 1.25 1.50
MTB 141220P00120000 P 12/20/14 120.0 3.10 3.50
MTB 141220P00125000 P 12/20/14 125.0 6.10 7.10
MTB 141220P00130000 P 12/20/14 130.0 10.40 11.90
MTB 141220P00135000 P 12/20/14 135.0 15.30 17.00
MTB 141220P00140000 P 12/20/14 140.0 20.90 21.70
MTB 141220P00145000 P 12/20/14 145.0 24.20 27.60
MTB 141220P00150000 P 12/20/14 150.0 29.00 32.90
MTB 141220P00155000 P 12/20/14 155.0 34.50 38.10
MTB 141220P00160000 P 12/20/14 160.0 39.50 43.10
MTB 150117C00060000 C 01/17/15 60.0 57.60 61.80
MTB 150117C00065000 C 01/17/15 65.0 52.40 56.30
MTB 150117C00070000 C 01/17/15 70.0 47.60 51.30
MTB 150117C00075000 C 01/17/15 75.0 42.60 46.30
MTB 150117C00080000 C 01/17/15 80.0 37.60 41.30
MTB 150117C00085000 C 01/17/15 85.0 32.60 36.80
MTB 150117C00090000 C 01/17/15 90.0 29.00 30.00
MTB 150117C00095000 C 01/17/15 95.0 24.20 25.00
MTB 150117C00100000 C 01/17/15 100.0 19.10 20.10
MTB 150117C00105000 C 01/17/15 105.0 14.20 15.20
MTB 150117C00110000 C 01/17/15 110.0 9.60 10.70
MTB 150117C00115000 C 01/17/15 115.0 5.70 6.30
MTB 150117C00120000 C 01/17/15 120.0 2.75 3.00
MTB 150117C00125000 C 01/17/15 125.0 1.00 1.25
MTB 150117C00130000 C 01/17/15 130.0 0.15 0.70
MTB 150117C00135000 C 01/17/15 135.0 0.00 0.30
MTB 150117C00140000 C 01/17/15 140.0 0.00 0.20
MTB 150117C00145000 C 01/17/15 145.0 0.00 0.15
MTB 150117C00150000 C 01/17/15 150.0 0.00 0.10
MTB 150117C00155000 C 01/17/15 155.0 0.00 0.10
MTB 150117C00160000 C 01/17/15 160.0 0.00 0.10
MTB 150117C00165000 C 01/17/15 165.0 0.00 0.10
MTB 150117C00170000 C 01/17/15 170.0 0.00 0.10
MTB 150117C00175000 C 01/17/15 175.0 0.00 0.10
MTB 150117P00060000 P 01/17/15 60.0 0.00 0.10
MTB 150117P00065000 P 01/17/15 65.0 0.00 0.10
MTB 150117P00070000 P 01/17/15 70.0 0.00 0.10
MTB 150117P00075000 P 01/17/15 75.0 0.00 0.10
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.15
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.25
MTB 150117P00090000 P 01/17/15 90.0 0.00 0.30
MTB 150117P00095000 P 01/17/15 95.0 0.00 0.30
MTB 150117P00100000 P 01/17/15 100.0 0.10 0.50
MTB 150117P00105000 P 01/17/15 105.0 0.30 0.90
MTB 150117P00110000 P 01/17/15 110.0 0.80 1.30
MTB 150117P00115000 P 01/17/15 115.0 1.95 2.15
MTB 150117P00120000 P 01/17/15 120.0 3.90 4.30
MTB 150117P00125000 P 01/17/15 125.0 6.70 7.70
MTB 150117P00130000 P 01/17/15 130.0 10.80 12.00
MTB 150117P00135000 P 01/17/15 135.0 15.50 16.80
MTB 150117P00140000 P 01/17/15 140.0 20.40 21.70
MTB 150117P00145000 P 01/17/15 145.0 25.90 26.70
MTB 150117P00150000 P 01/17/15 150.0 30.60 31.70
MTB 150117P00155000 P 01/17/15 155.0 35.60 38.00
MTB 150117P00160000 P 01/17/15 160.0 40.00 43.20
MTB 150117P00165000 P 01/17/15 165.0 44.40 48.10
MTB 150117P00170000 P 01/17/15 170.0 49.40 53.20
MTB 150117P00175000 P 01/17/15 175.0 54.40 58.10
MTB 150417C00075000 C 04/17/15 75.0 43.00 46.90
MTB 150417C00080000 C 04/17/15 80.0 38.40 41.90
MTB 150417C00085000 C 04/17/15 85.0 33.80 36.80
MTB 150417C00090000 C 04/17/15 90.0 28.80 30.20
MTB 150417C00095000 C 04/17/15 95.0 22.70 26.10
MTB 150417C00100000 C 04/17/15 100.0 19.20 20.40
MTB 150417C00105000 C 04/17/15 105.0 14.60 16.10
MTB 150417C00110000 C 04/17/15 110.0 10.30 11.90
MTB 150417C00115000 C 04/17/15 115.0 6.70 7.90
MTB 150417C00120000 C 04/17/15 120.0 4.40 5.00
MTB 150417C00125000 C 04/17/15 125.0 2.00 3.10
MTB 150417C00130000 C 04/17/15 130.0 0.85 1.95
MTB 150417C00135000 C 04/17/15 135.0 0.25 1.25
MTB 150417C00140000 C 04/17/15 140.0 0.20 0.85
MTB 150417C00145000 C 04/17/15 145.0 0.00 0.55
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.25
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.25
MTB 150417C00160000 C 04/17/15 160.0 0.00 0.20
MTB 150417C00165000 C 04/17/15 165.0 0.00 0.15
MTB 150417P00075000 P 04/17/15 75.0 0.00 0.50
MTB 150417P00080000 P 04/17/15 80.0 0.00 0.50
MTB 150417P00085000 P 04/17/15 85.0 0.05 0.50
MTB 150417P00090000 P 04/17/15 90.0 0.10 1.15
MTB 150417P00095000 P 04/17/15 95.0 0.35 1.00
MTB 150417P00100000 P 04/17/15 100.0 0.65 1.40
MTB 150417P00105000 P 04/17/15 105.0 1.15 2.10
MTB 150417P00110000 P 04/17/15 110.0 2.10 2.95
MTB 150417P00115000 P 04/17/15 115.0 3.70 4.60
MTB 150417P00120000 P 04/17/15 120.0 5.70 6.90
MTB 150417P00125000 P 04/17/15 125.0 8.70 10.40
MTB 150417P00130000 P 04/17/15 130.0 12.30 14.00
MTB 150417P00135000 P 04/17/15 135.0 16.60 18.40
MTB 150417P00140000 P 04/17/15 140.0 21.50 23.00
MTB 150417P00145000 P 04/17/15 145.0 25.00 28.60
MTB 150417P00150000 P 04/17/15 150.0 30.80 32.70
MTB 150417P00155000 P 04/17/15 155.0 35.40 37.60
MTB 150417P00160000 P 04/17/15 160.0 40.40 42.60
MTB 150417P00165000 P 04/17/15 165.0 45.40 47.60

OPRA data is delayed 15 minutes.