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 (2015-02-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150417C00075000 C 04/17/15 75.0 50.20 53.60
MTB 150417C00080000 C 04/17/15 80.0 45.20 48.60
MTB 150417C00085000 C 04/17/15 85.0 40.20 43.70
MTB 150417C00090000 C 04/17/15 90.0 35.20 38.70
MTB 150417C00095000 C 04/17/15 95.0 30.20 32.80
MTB 150417C00100000 C 04/17/15 100.0 26.00 27.70
MTB 150417C00105000 C 04/17/15 105.0 21.20 22.80
MTB 150417C00110000 C 04/17/15 110.0 15.30 17.80
MTB 150417C00115000 C 04/17/15 115.0 11.80 12.60
MTB 150417C00120000 C 04/17/15 120.0 7.10 7.80
MTB 150417C00125000 C 04/17/15 125.0 3.00 3.30
MTB 150417C00130000 C 04/17/15 130.0 0.70 0.90
MTB 150417C00135000 C 04/17/15 135.0 0.00 0.15
MTB 150417C00140000 C 04/17/15 140.0 0.00 0.10
MTB 150417C00145000 C 04/17/15 145.0 0.00 0.10
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.10
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.10
MTB 150417C00160000 C 04/17/15 160.0 0.00 0.10
MTB 150417C00165000 C 04/17/15 165.0 0.00 0.10
MTB 150417P00075000 P 04/17/15 75.0 0.00 0.10
MTB 150417P00080000 P 04/17/15 80.0 0.00 0.10
MTB 150417P00085000 P 04/17/15 85.0 0.00 0.10
MTB 150417P00090000 P 04/17/15 90.0 0.00 0.10
MTB 150417P00095000 P 04/17/15 95.0 0.00 0.10
MTB 150417P00100000 P 04/17/15 100.0 0.00 0.10
MTB 150417P00105000 P 04/17/15 105.0 0.00 0.10
MTB 150417P00110000 P 04/17/15 110.0 0.00 0.25
MTB 150417P00115000 P 04/17/15 115.0 0.05 0.45
MTB 150417P00120000 P 04/17/15 120.0 0.25 0.45
MTB 150417P00125000 P 04/17/15 125.0 1.05 1.30
MTB 150417P00130000 P 04/17/15 130.0 3.40 4.00
MTB 150417P00135000 P 04/17/15 135.0 7.40 10.00
MTB 150417P00140000 P 04/17/15 140.0 12.20 14.90
MTB 150417P00145000 P 04/17/15 145.0 17.30 18.50
MTB 150417P00150000 P 04/17/15 150.0 22.30 23.50
MTB 150417P00155000 P 04/17/15 155.0 27.30 28.50
MTB 150417P00160000 P 04/17/15 160.0 31.80 33.50
MTB 150417P00165000 P 04/17/15 165.0 37.10 38.50
MTB 150515C00065000 C 05/15/15 65.0 60.20 63.60
MTB 150515C00070000 C 05/15/15 70.0 55.20 58.60
MTB 150515C00075000 C 05/15/15 75.0 50.70 53.30
MTB 150515C00080000 C 05/15/15 80.0 45.60 48.30
MTB 150515C00085000 C 05/15/15 85.0 40.30 42.70
MTB 150515C00090000 C 05/15/15 90.0 35.10 37.90
MTB 150515C00095000 C 05/15/15 95.0 30.30 32.80
MTB 150515C00100000 C 05/15/15 100.0 25.90 27.80
MTB 150515C00105000 C 05/15/15 105.0 20.40 22.80
MTB 150515C00110000 C 05/15/15 110.0 17.00 17.80
MTB 150515C00115000 C 05/15/15 115.0 12.20 13.10
MTB 150515C00120000 C 05/15/15 120.0 7.80 8.60
MTB 150515C00125000 C 05/15/15 125.0 4.10 4.60
MTB 150515C00130000 C 05/15/15 130.0 1.70 1.80
MTB 150515C00135000 C 05/15/15 135.0 0.45 0.60
MTB 150515C00140000 C 05/15/15 140.0 0.00 0.20
MTB 150515C00145000 C 05/15/15 145.0 0.00 0.10
MTB 150515C00150000 C 05/15/15 150.0 0.00 0.10
MTB 150515C00155000 C 05/15/15 155.0 0.00 0.10
MTB 150515C00160000 C 05/15/15 160.0 0.00 0.10
MTB 150515C00165000 C 05/15/15 165.0 0.00 0.10
MTB 150515C00170000 C 05/15/15 170.0 0.00 0.10
MTB 150515C00175000 C 05/15/15 175.0 0.00 0.10
MTB 150515C00180000 C 05/15/15 180.0 0.00 0.10
MTB 150515C00185000 C 05/15/15 185.0 0.00 0.10
MTB 150515C00190000 C 05/15/15 190.0 0.00 0.10
MTB 150515P00065000 P 05/15/15 65.0 0.00 0.10
MTB 150515P00070000 P 05/15/15 70.0 0.00 0.10
MTB 150515P00075000 P 05/15/15 75.0 0.00 0.10
MTB 150515P00080000 P 05/15/15 80.0 0.00 0.10
MTB 150515P00085000 P 05/15/15 85.0 0.00 0.10
MTB 150515P00090000 P 05/15/15 90.0 0.00 0.10
MTB 150515P00095000 P 05/15/15 95.0 0.00 0.15
MTB 150515P00100000 P 05/15/15 100.0 0.00 0.30
MTB 150515P00105000 P 05/15/15 105.0 0.05 0.45
MTB 150515P00110000 P 05/15/15 110.0 0.15 0.60
MTB 150515P00115000 P 05/15/15 115.0 0.40 0.55
MTB 150515P00120000 P 05/15/15 120.0 0.95 1.10
MTB 150515P00125000 P 05/15/15 125.0 2.05 2.40
MTB 150515P00130000 P 05/15/15 130.0 4.50 4.90
MTB 150515P00135000 P 05/15/15 135.0 8.00 8.90
MTB 150515P00140000 P 05/15/15 140.0 12.50 14.20
MTB 150515P00145000 P 05/15/15 145.0 17.30 18.70
MTB 150515P00150000 P 05/15/15 150.0 22.20 24.20
MTB 150515P00155000 P 05/15/15 155.0 27.10 28.50
MTB 150515P00160000 P 05/15/15 160.0 32.30 33.50
MTB 150515P00165000 P 05/15/15 165.0 37.30 38.50
MTB 150515P00170000 P 05/15/15 170.0 42.30 43.50
MTB 150515P00175000 P 05/15/15 175.0 46.50 48.50
MTB 150515P00180000 P 05/15/15 180.0 51.50 53.50
MTB 150515P00185000 P 05/15/15 185.0 56.50 58.50
MTB 150515P00190000 P 05/15/15 190.0 61.50 63.50
MTB 150717C00080000 C 07/17/15 80.0 45.20 47.70
MTB 150717C00085000 C 07/17/15 85.0 40.50 42.70
MTB 150717C00090000 C 07/17/15 90.0 35.50 37.70
MTB 150717C00095000 C 07/17/15 95.0 30.30 32.80
MTB 150717C00100000 C 07/17/15 100.0 25.30 27.90
MTB 150717C00105000 C 07/17/15 105.0 22.00 23.00
MTB 150717C00110000 C 07/17/15 110.0 17.30 18.20
MTB 150717C00115000 C 07/17/15 115.0 12.80 13.70
MTB 150717C00120000 C 07/17/15 120.0 8.80 9.50
MTB 150717C00125000 C 07/17/15 125.0 5.40 6.00
MTB 150717C00130000 C 07/17/15 130.0 3.00 3.40
MTB 150717C00135000 C 07/17/15 135.0 1.30 1.70
MTB 150717C00140000 C 07/17/15 140.0 0.30 0.75
MTB 150717C00145000 C 07/17/15 145.0 0.05 0.40
MTB 150717C00150000 C 07/17/15 150.0 0.00 0.20
MTB 150717C00155000 C 07/17/15 155.0 0.00 0.10
MTB 150717C00160000 C 07/17/15 160.0 0.00 0.10
MTB 150717C00165000 C 07/17/15 165.0 0.00 0.10
MTB 150717C00170000 C 07/17/15 170.0 0.00 0.10
MTB 150717P00080000 P 07/17/15 80.0 0.00 0.20
MTB 150717P00085000 P 07/17/15 85.0 0.00 0.30
MTB 150717P00090000 P 07/17/15 90.0 0.00 0.50
MTB 150717P00095000 P 07/17/15 95.0 0.00 0.65
MTB 150717P00100000 P 07/17/15 100.0 0.20 0.70
MTB 150717P00105000 P 07/17/15 105.0 0.45 0.95
MTB 150717P00110000 P 07/17/15 110.0 0.80 1.30
MTB 150717P00115000 P 07/17/15 115.0 1.35 1.95
MTB 150717P00120000 P 07/17/15 120.0 2.30 2.95
MTB 150717P00125000 P 07/17/15 125.0 4.00 4.40
MTB 150717P00130000 P 07/17/15 130.0 6.40 7.00
MTB 150717P00135000 P 07/17/15 135.0 9.60 10.50
MTB 150717P00140000 P 07/17/15 140.0 13.70 14.60
MTB 150717P00145000 P 07/17/15 145.0 18.00 20.80
MTB 150717P00150000 P 07/17/15 150.0 22.70 25.70
MTB 150717P00155000 P 07/17/15 155.0 27.80 29.40
MTB 150717P00160000 P 07/17/15 160.0 32.80 34.40
MTB 150717P00165000 P 07/17/15 165.0 37.00 39.40
MTB 150717P00170000 P 07/17/15 170.0 42.70 44.40
MTB 151016C00075000 C 10/16/15 75.0 50.20 53.00
MTB 151016C00080000 C 10/16/15 80.0 45.80 48.00
MTB 151016C00085000 C 10/16/15 85.0 40.80 43.20
MTB 151016C00090000 C 10/16/15 90.0 35.40 37.80
MTB 151016C00095000 C 10/16/15 95.0 31.00 32.90
MTB 151016C00100000 C 10/16/15 100.0 27.00 28.00
MTB 151016C00105000 C 10/16/15 105.0 22.30 23.30
MTB 151016C00110000 C 10/16/15 110.0 17.80 18.80
MTB 151016C00115000 C 10/16/15 115.0 13.50 14.60
MTB 151016C00120000 C 10/16/15 120.0 10.00 10.80
MTB 151016C00125000 C 10/16/15 125.0 6.80 7.50
MTB 151016C00130000 C 10/16/15 130.0 4.50 5.00
MTB 151016C00135000 C 10/16/15 135.0 2.75 3.10
MTB 151016C00140000 C 10/16/15 140.0 1.40 1.80
MTB 151016C00145000 C 10/16/15 145.0 0.30 1.20
MTB 151016C00150000 C 10/16/15 150.0 0.05 0.75
MTB 151016C00155000 C 10/16/15 155.0 0.00 0.45
MTB 151016C00160000 C 10/16/15 160.0 0.00 0.30
MTB 151016C00165000 C 10/16/15 165.0 0.00 0.20
MTB 151016P00075000 P 10/16/15 75.0 0.00 0.50
MTB 151016P00080000 P 10/16/15 80.0 0.00 0.65
MTB 151016P00085000 P 10/16/15 85.0 0.25 0.85
MTB 151016P00090000 P 10/16/15 90.0 0.40 0.80
MTB 151016P00095000 P 10/16/15 95.0 0.45 1.15
MTB 151016P00100000 P 10/16/15 100.0 0.75 1.50
MTB 151016P00105000 P 10/16/15 105.0 1.35 1.80
MTB 151016P00110000 P 10/16/15 110.0 1.90 2.55
MTB 151016P00115000 P 10/16/15 115.0 2.80 3.40
MTB 151016P00120000 P 10/16/15 120.0 4.00 4.80
MTB 151016P00125000 P 10/16/15 125.0 6.00 6.70
MTB 151016P00130000 P 10/16/15 130.0 8.50 9.30
MTB 151016P00135000 P 10/16/15 135.0 11.80 12.50
MTB 151016P00140000 P 10/16/15 140.0 15.30 16.30
MTB 151016P00145000 P 10/16/15 145.0 19.50 21.10
MTB 151016P00150000 P 10/16/15 150.0 24.10 25.40
MTB 151016P00155000 P 10/16/15 155.0 28.80 31.10
MTB 151016P00160000 P 10/16/15 160.0 33.80 35.40
MTB 151016P00165000 P 10/16/15 165.0 38.70 40.30

OPRA data is delayed 15 minutes.