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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTW 160819C00001000 C 08/19/16 1.0 4.10 4.80
MTW 160819C00002000 C 08/19/16 2.0 2.60 3.80
MTW 160819C00003000 C 08/19/16 3.0 2.35 3.00
MTW 160819C00004000 C 08/19/16 4.0 1.45 1.75
MTW 160819C00005000 C 08/19/16 5.0 0.60 0.85
MTW 160819C00006000 C 08/19/16 6.0 0.05 0.20
MTW 160819C00007000 C 08/19/16 7.0 0.00 0.15
MTW 160819C00008000 C 08/19/16 8.0 0.00 0.20
MTW 160819C00009000 C 08/19/16 9.0 0.00 0.20
MTW 160819C00010000 C 08/19/16 10.0 0.00 0.20
MTW 160819C00011000 C 08/19/16 11.0 0.00 0.20
MTW 160819P00001000 P 08/19/16 1.0 0.00 0.20
MTW 160819P00002000 P 08/19/16 2.0 0.00 0.20
MTW 160819P00003000 P 08/19/16 3.0 0.00 0.20
MTW 160819P00004000 P 08/19/16 4.0 0.00 0.20
MTW 160819P00005000 P 08/19/16 5.0 0.05 0.10
MTW 160819P00006000 P 08/19/16 6.0 0.40 0.60
MTW 160819P00007000 P 08/19/16 7.0 0.20 2.15
MTW 160819P00008000 P 08/19/16 8.0 2.20 2.55
MTW 160819P00009000 P 08/19/16 9.0 2.50 3.80
MTW 160819P00010000 P 08/19/16 10.0 3.50 4.80
MTW 160819P00011000 P 08/19/16 11.0 4.90 5.90
MTW 160916C00000500 C 09/16/16 0.5 4.60 5.30
MTW 160916C00001000 C 09/16/16 1.0 2.30 6.90
MTW 160916C00001500 C 09/16/16 1.5 1.80 6.40
MTW 160916C00002000 C 09/16/16 2.0 2.15 3.80
MTW 160916C00002500 C 09/16/16 2.5 2.95 3.40
MTW 160916C00003000 C 09/16/16 3.0 2.35 2.90
MTW 160916C00003500 C 09/16/16 3.5 1.95 2.40
MTW 160916C00004000 C 09/16/16 4.0 1.50 1.80
MTW 160916C00004500 C 09/16/16 4.5 1.05 1.40
MTW 160916C00005000 C 09/16/16 5.0 0.65 0.80
MTW 160916C00005500 C 09/16/16 5.5 0.35 0.50
MTW 160916C00006000 C 09/16/16 6.0 0.15 0.30
MTW 160916C00007000 C 09/16/16 7.0 0.00 0.10
MTW 160916C00008000 C 09/16/16 8.0 0.00 0.05
MTW 160916C00009000 C 09/16/16 9.0 0.00 0.05
MTW 160916C00010000 C 09/16/16 10.0 0.00 0.05
MTW 160916C00011000 C 09/16/16 11.0 0.00 0.05
MTW 160916C00012000 C 09/16/16 12.0 0.00 0.05
MTW 160916P00000500 P 09/16/16 0.5 0.00 0.05
MTW 160916P00001000 P 09/16/16 1.0 0.00 0.05
MTW 160916P00001500 P 09/16/16 1.5 0.00 0.05
MTW 160916P00002000 P 09/16/16 2.0 0.00 0.05
MTW 160916P00002500 P 09/16/16 2.5 0.00 0.05
MTW 160916P00003000 P 09/16/16 3.0 0.00 0.05
MTW 160916P00003500 P 09/16/16 3.5 0.00 0.10
MTW 160916P00004000 P 09/16/16 4.0 0.00 0.05
MTW 160916P00004500 P 09/16/16 4.5 0.00 0.15
MTW 160916P00005000 P 09/16/16 5.0 0.10 0.20
MTW 160916P00005500 P 09/16/16 5.5 0.30 0.35
MTW 160916P00006000 P 09/16/16 6.0 0.55 0.70
MTW 160916P00007000 P 09/16/16 7.0 1.15 1.60
MTW 160916P00008000 P 09/16/16 8.0 2.05 2.80
MTW 160916P00009000 P 09/16/16 9.0 1.00 5.40
MTW 160916P00010000 P 09/16/16 10.0 2.10 6.60
MTW 160916P00011000 P 09/16/16 11.0 3.10 7.70
MTW 160916P00012000 P 09/16/16 12.0 5.80 6.90
MTW 161216C00000500 C 12/16/16 0.5 4.80 5.40
MTW 161216C00001000 C 12/16/16 1.0 2.35 6.90
MTW 161216C00001500 C 12/16/16 1.5 2.15 6.50
MTW 161216C00002000 C 12/16/16 2.0 3.50 3.80
MTW 161216C00002500 C 12/16/16 2.5 3.00 3.30
MTW 161216C00003000 C 12/16/16 3.0 2.50 2.85
MTW 161216C00003500 C 12/16/16 3.5 2.05 2.35
MTW 161216C00004000 C 12/16/16 4.0 1.65 1.90
MTW 161216C00004500 C 12/16/16 4.5 1.20 1.45
MTW 161216C00005000 C 12/16/16 5.0 0.85 1.00
MTW 161216C00005500 C 12/16/16 5.5 0.55 0.75
MTW 161216C00006000 C 12/16/16 6.0 0.35 0.50
MTW 161216C00007000 C 12/16/16 7.0 0.10 0.25
MTW 161216C00008000 C 12/16/16 8.0 0.00 0.15
MTW 161216C00009000 C 12/16/16 9.0 0.00 0.10
MTW 161216C00010000 C 12/16/16 10.0 0.00 0.10
MTW 161216C00011000 C 12/16/16 11.0 0.00 0.05
MTW 161216C00012000 C 12/16/16 12.0 0.00 0.05
MTW 161216P00000500 P 12/16/16 0.5 0.00 0.05
MTW 161216P00001000 P 12/16/16 1.0 0.00 0.05
MTW 161216P00001500 P 12/16/16 1.5 0.00 0.05
MTW 161216P00002000 P 12/16/16 2.0 0.00 0.10
MTW 161216P00002500 P 12/16/16 2.5 0.00 0.10
MTW 161216P00003000 P 12/16/16 3.0 0.00 0.10
MTW 161216P00003500 P 12/16/16 3.5 0.05 0.15
MTW 161216P00004000 P 12/16/16 4.0 0.10 0.20
MTW 161216P00004500 P 12/16/16 4.5 0.20 0.30
MTW 161216P00005000 P 12/16/16 5.0 0.35 0.45
MTW 161216P00005500 P 12/16/16 5.5 0.55 0.70
MTW 161216P00006000 P 12/16/16 6.0 0.80 0.95
MTW 161216P00007000 P 12/16/16 7.0 1.50 1.75
MTW 161216P00008000 P 12/16/16 8.0 2.35 2.70
MTW 161216P00009000 P 12/16/16 9.0 3.30 3.60
MTW 161216P00010000 P 12/16/16 10.0 4.30 4.70
MTW 161216P00011000 P 12/16/16 11.0 3.20 7.60
MTW 161216P00012000 P 12/16/16 12.0 6.10 6.70
MTW 170120C00000500 C 01/20/17 0.5 4.80 5.60
MTW 170120C00001000 C 01/20/17 1.0 4.30 4.90
MTW 170120C00001500 C 01/20/17 1.5 1.90 6.40
MTW 170120C00002000 C 01/20/17 2.0 1.55 5.90
MTW 170120C00002500 C 01/20/17 2.5 3.00 3.30
MTW 170120C00003000 C 01/20/17 3.0 2.50 2.85
MTW 170120C00003500 C 01/20/17 3.5 2.00 2.60
MTW 170120C00004000 C 01/20/17 4.0 1.65 1.95
MTW 170120C00004500 C 01/20/17 4.5 1.25 1.50
MTW 170120C00005000 C 01/20/17 5.0 0.95 1.10
MTW 170120C00005500 C 01/20/17 5.5 0.65 0.80
MTW 170120C00006000 C 01/20/17 6.0 0.40 0.60
MTW 170120C00007000 C 01/20/17 7.0 0.15 0.30
MTW 170120C00008000 C 01/20/17 8.0 0.05 0.15
MTW 170120C00009000 C 01/20/17 9.0 0.00 0.10
MTW 170120C00010000 C 01/20/17 10.0 0.00 0.05
MTW 170120C00011000 C 01/20/17 11.0 0.00 0.05
MTW 170120C00012000 C 01/20/17 12.0 0.00 0.05
MTW 170120P00000500 P 01/20/17 0.5 0.00 0.05
MTW 170120P00001000 P 01/20/17 1.0 0.00 0.05
MTW 170120P00001500 P 01/20/17 1.5 0.00 0.05
MTW 170120P00002000 P 01/20/17 2.0 0.00 0.10
MTW 170120P00002500 P 01/20/17 2.5 0.00 0.10
MTW 170120P00003000 P 01/20/17 3.0 0.00 0.10
MTW 170120P00003500 P 01/20/17 3.5 0.05 0.20
MTW 170120P00004000 P 01/20/17 4.0 0.15 0.25
MTW 170120P00004500 P 01/20/17 4.5 0.25 0.35
MTW 170120P00005000 P 01/20/17 5.0 0.40 0.50
MTW 170120P00005500 P 01/20/17 5.5 0.60 0.75
MTW 170120P00006000 P 01/20/17 6.0 0.90 1.05
MTW 170120P00007000 P 01/20/17 7.0 1.55 1.75
MTW 170120P00008000 P 01/20/17 8.0 2.35 2.65
MTW 170120P00009000 P 01/20/17 9.0 3.30 3.70
MTW 170120P00010000 P 01/20/17 10.0 4.20 4.70
MTW 170120P00011000 P 01/20/17 11.0 5.30 5.70
MTW 170120P00012000 P 01/20/17 12.0 5.80 6.70
MTW 170317C00001000 C 03/17/17 1.0 4.30 4.90
MTW 170317C00002000 C 03/17/17 2.0 3.50 3.80
MTW 170317C00003000 C 03/17/17 3.0 2.55 2.90
MTW 170317C00004000 C 03/17/17 4.0 1.45 3.10
MTW 170317C00005000 C 03/17/17 5.0 1.00 1.15
MTW 170317C00006000 C 03/17/17 6.0 0.50 0.70
MTW 170317C00007000 C 03/17/17 7.0 0.20 0.40
MTW 170317C00008000 C 03/17/17 8.0 0.10 0.25
MTW 170317C00009000 C 03/17/17 9.0 0.00 0.15
MTW 170317C00010000 C 03/17/17 10.0 0.00 0.10
MTW 170317C00011000 C 03/17/17 11.0 0.00 0.10
MTW 170317P00001000 P 03/17/17 1.0 0.00 0.05
MTW 170317P00002000 P 03/17/17 2.0 0.00 0.10
MTW 170317P00003000 P 03/17/17 3.0 0.05 0.15
MTW 170317P00004000 P 03/17/17 4.0 0.20 0.30
MTW 170317P00005000 P 03/17/17 5.0 0.50 0.60
MTW 170317P00006000 P 03/17/17 6.0 1.00 1.15
MTW 170317P00007000 P 03/17/17 7.0 1.65 1.85
MTW 170317P00008000 P 03/17/17 8.0 2.45 2.70
MTW 170317P00009000 P 03/17/17 9.0 3.30 3.70
MTW 170317P00010000 P 03/17/17 10.0 4.30 4.60
MTW 170317P00011000 P 03/17/17 11.0 5.10 5.60
MTW 180119C00000500 C 01/19/18 0.5 4.70 5.60
MTW 180119C00001000 C 01/19/18 1.0 3.90 5.10
MTW 180119C00001500 C 01/19/18 1.5 1.95 6.40
MTW 180119C00002000 C 01/19/18 2.0 3.40 4.10
MTW 180119C00002500 C 01/19/18 2.5 2.85 3.60
MTW 180119C00003000 C 01/19/18 3.0 2.70 3.20
MTW 180119C00003500 C 01/19/18 3.5 2.05 2.70
MTW 180119C00004000 C 01/19/18 4.0 1.90 2.40
MTW 180119C00004500 C 01/19/18 4.5 1.55 1.90
MTW 180119C00005000 C 01/19/18 5.0 1.25 1.65
MTW 180119C00005500 C 01/19/18 5.5 1.10 1.40
MTW 180119C00007000 C 01/19/18 7.0 0.70 0.85
MTW 180119C00010000 C 01/19/18 10.0 0.10 0.40
MTW 180119P00000500 P 01/19/18 0.5 0.00 0.10
MTW 180119P00001000 P 01/19/18 1.0 0.00 0.10
MTW 180119P00001500 P 01/19/18 1.5 0.00 0.15
MTW 180119P00002000 P 01/19/18 2.0 0.00 0.20
MTW 180119P00002500 P 01/19/18 2.5 0.05 0.30
MTW 180119P00003000 P 01/19/18 3.0 0.10 0.40
MTW 180119P00003500 P 01/19/18 3.5 0.20 0.50
MTW 180119P00004000 P 01/19/18 4.0 0.30 0.65
MTW 180119P00004500 P 01/19/18 4.5 0.60 0.85
MTW 180119P00005000 P 01/19/18 5.0 0.70 0.95
MTW 180119P00005500 P 01/19/18 5.5 1.10 1.40
MTW 180119P00007000 P 01/19/18 7.0 2.10 2.35
MTW 180119P00010000 P 01/19/18 10.0 4.20 5.00

OPRA data is delayed 15 minutes.