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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 160819C00025000 C 08/19/16 25.0 38.30 42.30
MTX 160819C00030000 C 08/19/16 30.0 33.80 36.40
MTX 160819C00035000 C 08/19/16 35.0 28.00 32.50
MTX 160819C00040000 C 08/19/16 40.0 23.00 27.90
MTX 160819C00045000 C 08/19/16 45.0 18.00 22.90
MTX 160819C00050000 C 08/19/16 50.0 13.00 17.40
MTX 160819C00055000 C 08/19/16 55.0 8.00 12.30
MTX 160819C00060000 C 08/19/16 60.0 3.60 8.00
MTX 160819C00065000 C 08/19/16 65.0 1.20 2.85
MTX 160819C00070000 C 08/19/16 70.0 0.05 2.45
MTX 160819P00025000 P 08/19/16 25.0 0.00 2.65
MTX 160819P00030000 P 08/19/16 30.0 0.00 5.00
MTX 160819P00035000 P 08/19/16 35.0 0.00 5.00
MTX 160819P00040000 P 08/19/16 40.0 0.00 2.65
MTX 160819P00045000 P 08/19/16 45.0 0.00 2.65
MTX 160819P00050000 P 08/19/16 50.0 0.00 5.00
MTX 160819P00055000 P 08/19/16 55.0 0.00 4.90
MTX 160819P00060000 P 08/19/16 60.0 0.05 2.45
MTX 160819P00065000 P 08/19/16 65.0 0.65 2.60
MTX 160819P00070000 P 08/19/16 70.0 3.70 6.20
MTX 160916C00040000 C 09/16/16 40.0 23.00 26.50
MTX 160916C00045000 C 09/16/16 45.0 18.00 22.90
MTX 160916C00050000 C 09/16/16 50.0 13.00 17.90
MTX 160916C00055000 C 09/16/16 55.0 8.10 13.00
MTX 160916C00060000 C 09/16/16 60.0 4.20 8.50
MTX 160916C00065000 C 09/16/16 65.0 2.90 3.80
MTX 160916C00070000 C 09/16/16 70.0 1.00 1.85
MTX 160916C00075000 C 09/16/16 75.0 0.25 5.00
MTX 160916C00080000 C 09/16/16 80.0 0.00 5.00
MTX 160916C00085000 C 09/16/16 85.0 0.00 5.00
MTX 160916C00090000 C 09/16/16 90.0 0.00 2.65
MTX 160916P00040000 P 09/16/16 40.0 0.00 0.60
MTX 160916P00045000 P 09/16/16 45.0 0.00 5.00
MTX 160916P00050000 P 09/16/16 50.0 0.00 5.00
MTX 160916P00055000 P 09/16/16 55.0 0.05 5.00
MTX 160916P00060000 P 09/16/16 60.0 1.05 1.60
MTX 160916P00065000 P 09/16/16 65.0 2.65 4.00
MTX 160916P00070000 P 09/16/16 70.0 3.50 8.00
MTX 160916P00075000 P 09/16/16 75.0 7.70 12.50
MTX 160916P00080000 P 09/16/16 80.0 12.20 17.00
MTX 160916P00085000 P 09/16/16 85.0 17.20 22.00
MTX 160916P00090000 P 09/16/16 90.0 22.50 26.80
MTX 161118C00030000 C 11/18/16 30.0 33.70 36.60
MTX 161118C00035000 C 11/18/16 35.0 28.00 32.90
MTX 161118C00040000 C 11/18/16 40.0 23.00 27.50
MTX 161118C00045000 C 11/18/16 45.0 18.20 23.00
MTX 161118C00050000 C 11/18/16 50.0 13.50 18.40
MTX 161118C00055000 C 11/18/16 55.0 9.50 14.00
MTX 161118C00060000 C 11/18/16 60.0 5.50 10.00
MTX 161118C00065000 C 11/18/16 65.0 4.30 6.80
MTX 161118C00070000 C 11/18/16 70.0 2.40 3.50
MTX 161118C00075000 C 11/18/16 75.0 1.15 1.80
MTX 161118P00030000 P 11/18/16 30.0 0.00 3.50
MTX 161118P00035000 P 11/18/16 35.0 0.00 5.00
MTX 161118P00040000 P 11/18/16 40.0 0.00 5.00
MTX 161118P00045000 P 11/18/16 45.0 0.00 5.00
MTX 161118P00050000 P 11/18/16 50.0 0.05 4.40
MTX 161118P00055000 P 11/18/16 55.0 0.05 3.70
MTX 161118P00060000 P 11/18/16 60.0 2.30 3.20
MTX 161118P00065000 P 11/18/16 65.0 4.20 5.00
MTX 161118P00070000 P 11/18/16 70.0 6.50 8.20
MTX 161118P00075000 P 11/18/16 75.0 8.00 12.00
MTX 170217C00030000 C 02/17/17 30.0 33.20 37.50
MTX 170217C00035000 C 02/17/17 35.0 28.10 33.00
MTX 170217C00040000 C 02/17/17 40.0 23.50 28.40
MTX 170217C00045000 C 02/17/17 45.0 18.70 23.50
MTX 170217C00050000 C 02/17/17 50.0 14.50 19.00
MTX 170217C00055000 C 02/17/17 55.0 10.00 14.30
MTX 170217C00060000 C 02/17/17 60.0 8.00 10.30
MTX 170217C00065000 C 02/17/17 65.0 5.40 8.90
MTX 170217C00070000 C 02/17/17 70.0 3.80 5.20
MTX 170217C00075000 C 02/17/17 75.0 2.30 3.60
MTX 170217C00080000 C 02/17/17 80.0 0.05 3.50
MTX 170217P00030000 P 02/17/17 30.0 0.00 4.40
MTX 170217P00035000 P 02/17/17 35.0 0.00 5.00
MTX 170217P00040000 P 02/17/17 40.0 0.00 5.00
MTX 170217P00045000 P 02/17/17 45.0 0.05 5.00
MTX 170217P00050000 P 02/17/17 50.0 0.05 5.00
MTX 170217P00055000 P 02/17/17 55.0 2.05 3.10
MTX 170217P00060000 P 02/17/17 60.0 3.50 4.60
MTX 170217P00065000 P 02/17/17 65.0 5.50 6.70
MTX 170217P00070000 P 02/17/17 70.0 7.90 9.80
MTX 170217P00075000 P 02/17/17 75.0 11.00 13.30
MTX 170217P00080000 P 02/17/17 80.0 14.00 18.30

OPRA data is delayed 15 minutes.