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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTX 141122C00035000 C 11/22/14 35.0 37.60 42.40
MTX 141122C00040000 C 11/22/14 40.0 32.60 37.40
MTX 141122C00045000 C 11/22/14 45.0 27.60 32.40
MTX 141122C00050000 C 11/22/14 50.0 22.60 27.40
MTX 141122C00055000 C 11/22/14 55.0 17.60 22.40
MTX 141122C00060000 C 11/22/14 60.0 12.60 17.40
MTX 141122C00065000 C 11/22/14 65.0 7.60 12.40
MTX 141122C00070000 C 11/22/14 70.0 3.20 6.60
MTX 141122C00075000 C 11/22/14 75.0 0.95 3.10
MTX 141122C00080000 C 11/22/14 80.0 0.00 1.30
MTX 141122C00085000 C 11/22/14 85.0 0.00 0.85
MTX 141122P00035000 P 11/22/14 35.0 0.00 4.90
MTX 141122P00040000 P 11/22/14 40.0 0.00 4.90
MTX 141122P00045000 P 11/22/14 45.0 0.00 4.90
MTX 141122P00050000 P 11/22/14 50.0 0.00 4.90
MTX 141122P00055000 P 11/22/14 55.0 0.00 4.90
MTX 141122P00060000 P 11/22/14 60.0 0.00 4.90
MTX 141122P00065000 P 11/22/14 65.0 0.00 0.40
MTX 141122P00070000 P 11/22/14 70.0 0.00 0.60
MTX 141122P00075000 P 11/22/14 75.0 0.00 2.00
MTX 141122P00080000 P 11/22/14 80.0 3.20 6.20
MTX 141122P00085000 P 11/22/14 85.0 8.10 12.90
MTX 141220C00035000 C 12/20/14 35.0 37.70 42.50
MTX 141220C00040000 C 12/20/14 40.0 32.60 37.40
MTX 141220C00045000 C 12/20/14 45.0 27.60 32.40
MTX 141220C00050000 C 12/20/14 50.0 22.60 27.40
MTX 141220C00055000 C 12/20/14 55.0 17.60 22.40
MTX 141220C00060000 C 12/20/14 60.0 12.50 17.20
MTX 141220C00065000 C 12/20/14 65.0 7.70 12.50
MTX 141220C00070000 C 12/20/14 70.0 3.00 7.50
MTX 141220C00075000 C 12/20/14 75.0 0.00 4.90
MTX 141220C00080000 C 12/20/14 80.0 0.00 2.30
MTX 141220C00085000 C 12/20/14 85.0 0.00 1.30
MTX 141220P00035000 P 12/20/14 35.0 0.00 4.90
MTX 141220P00040000 P 12/20/14 40.0 0.00 0.45
MTX 141220P00045000 P 12/20/14 45.0 0.00 0.45
MTX 141220P00050000 P 12/20/14 50.0 0.00 0.45
MTX 141220P00055000 P 12/20/14 55.0 0.00 0.45
MTX 141220P00060000 P 12/20/14 60.0 0.00 4.90
MTX 141220P00065000 P 12/20/14 65.0 0.00 0.60
MTX 141220P00070000 P 12/20/14 70.0 0.30 1.05
MTX 141220P00075000 P 12/20/14 75.0 0.60 5.10
MTX 141220P00080000 P 12/20/14 80.0 3.10 6.90
MTX 141220P00085000 P 12/20/14 85.0 8.50 13.00
MTX 150220C00040000 C 02/20/15 40.0 32.60 37.40
MTX 150220C00045000 C 02/20/15 45.0 27.70 32.50
MTX 150220C00050000 C 02/20/15 50.0 23.00 27.50
MTX 150220C00055000 C 02/20/15 55.0 17.90 22.50
MTX 150220C00060000 C 02/20/15 60.0 13.00 17.70
MTX 150220C00065000 C 02/20/15 65.0 8.50 12.50
MTX 150220C00070000 C 02/20/15 70.0 4.00 8.80
MTX 150220C00075000 C 02/20/15 75.0 2.50 4.90
MTX 150220C00080000 C 02/20/15 80.0 1.05 2.05
MTX 150220C00085000 C 02/20/15 85.0 0.20 1.00
MTX 150220C00090000 C 02/20/15 90.0 0.00 0.75
MTX 150220P00040000 P 02/20/15 40.0 0.00 0.55
MTX 150220P00045000 P 02/20/15 45.0 0.00 4.90
MTX 150220P00050000 P 02/20/15 50.0 0.00 0.60
MTX 150220P00055000 P 02/20/15 55.0 0.00 4.90
MTX 150220P00060000 P 02/20/15 60.0 0.00 4.80
MTX 150220P00065000 P 02/20/15 65.0 0.00 4.70
MTX 150220P00070000 P 02/20/15 70.0 0.75 2.10
MTX 150220P00075000 P 02/20/15 75.0 2.05 4.10
MTX 150220P00080000 P 02/20/15 80.0 4.60 9.10
MTX 150220P00085000 P 02/20/15 85.0 9.00 13.00
MTX 150220P00090000 P 02/20/15 90.0 13.50 18.00
MTX 150515C00035000 C 05/15/15 35.0 38.00 42.50
MTX 150515C00040000 C 05/15/15 40.0 32.70 37.50
MTX 150515C00045000 C 05/15/15 45.0 28.00 32.50
MTX 150515C00050000 C 05/15/15 50.0 22.50 27.40
MTX 150515C00055000 C 05/15/15 55.0 18.00 22.80
MTX 150515C00060000 C 05/15/15 60.0 14.90 16.90
MTX 150515C00065000 C 05/15/15 65.0 10.60 12.30
MTX 150515C00070000 C 05/15/15 70.0 6.90 8.60
MTX 150515C00075000 C 05/15/15 75.0 3.60 5.90
MTX 150515C00080000 C 05/15/15 80.0 2.05 3.50
MTX 150515C00085000 C 05/15/15 85.0 0.80 2.15
MTX 150515P00035000 P 05/15/15 35.0 0.00 0.70
MTX 150515P00040000 P 05/15/15 40.0 0.00 0.75
MTX 150515P00045000 P 05/15/15 45.0 0.00 4.80
MTX 150515P00050000 P 05/15/15 50.0 0.00 0.85
MTX 150515P00055000 P 05/15/15 55.0 0.00 1.05
MTX 150515P00060000 P 05/15/15 60.0 0.15 1.40
MTX 150515P00065000 P 05/15/15 65.0 0.00 4.90
MTX 150515P00070000 P 05/15/15 70.0 0.85 3.40
MTX 150515P00075000 P 05/15/15 75.0 2.65 5.50
MTX 150515P00080000 P 05/15/15 80.0 6.50 8.60
MTX 150515P00085000 P 05/15/15 85.0 9.50 13.90

OPRA data is delayed 15 minutes.