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 (2014-06-27)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 140920C00015000 C 09/20/14 15.0 16.00 16.80
MTZ 140920C00016000 C 09/20/14 16.0 15.00 15.60
MTZ 140920C00017500 C 09/20/14 17.5 13.50 14.10
MTZ 140920C00019000 C 09/20/14 19.0 12.00 12.60
MTZ 140920C00020000 C 09/20/14 20.0 11.00 11.60
MTZ 140920C00021000 C 09/20/14 21.0 10.00 10.60
MTZ 140920C00022500 C 09/20/14 22.5 8.60 9.20
MTZ 140920C00024000 C 09/20/14 24.0 7.10 7.70
MTZ 140920C00025000 C 09/20/14 25.0 6.10 6.60
MTZ 140920C00026000 C 09/20/14 26.0 5.10 5.60
MTZ 140920C00027000 C 09/20/14 27.0 4.20 4.60
MTZ 140920C00028000 C 09/20/14 28.0 3.20 3.60
MTZ 140920C00029000 C 09/20/14 29.0 2.25 2.55
MTZ 140920C00030000 C 09/20/14 30.0 1.25 1.55
MTZ 140920C00031000 C 09/20/14 31.0 0.25 0.55
MTZ 140920C00032000 C 09/20/14 32.0 0.00 0.20
MTZ 140920C00033000 C 09/20/14 33.0 0.00 0.20
MTZ 140920C00034000 C 09/20/14 34.0 0.00 0.20
MTZ 140920C00035000 C 09/20/14 35.0 0.00 0.20
MTZ 140920C00036000 C 09/20/14 36.0 0.00 0.20
MTZ 140920C00037000 C 09/20/14 37.0 0.00 0.20
MTZ 140920C00038000 C 09/20/14 38.0 0.00 0.20
MTZ 140920C00039000 C 09/20/14 39.0 0.00 0.20
MTZ 140920C00040000 C 09/20/14 40.0 0.00 0.20
MTZ 140920P00015000 P 09/20/14 15.0 0.00 0.20
MTZ 140920P00016000 P 09/20/14 16.0 0.00 0.20
MTZ 140920P00017500 P 09/20/14 17.5 0.00 0.20
MTZ 140920P00019000 P 09/20/14 19.0 0.00 0.20
MTZ 140920P00020000 P 09/20/14 20.0 0.00 0.20
MTZ 140920P00021000 P 09/20/14 21.0 0.00 0.20
MTZ 140920P00022500 P 09/20/14 22.5 0.00 0.20
MTZ 140920P00024000 P 09/20/14 24.0 0.00 0.20
MTZ 140920P00025000 P 09/20/14 25.0 0.00 0.20
MTZ 140920P00026000 P 09/20/14 26.0 0.00 0.20
MTZ 140920P00027000 P 09/20/14 27.0 0.00 0.20
MTZ 140920P00028000 P 09/20/14 28.0 0.00 0.20
MTZ 140920P00029000 P 09/20/14 29.0 0.00 0.20
MTZ 140920P00030000 P 09/20/14 30.0 0.00 0.20
MTZ 140920P00031000 P 09/20/14 31.0 0.00 0.20
MTZ 140920P00032000 P 09/20/14 32.0 0.45 0.75
MTZ 140920P00033000 P 09/20/14 33.0 1.45 1.75
MTZ 140920P00034000 P 09/20/14 34.0 2.45 2.75
MTZ 140920P00035000 P 09/20/14 35.0 3.40 3.80
MTZ 140920P00036000 P 09/20/14 36.0 4.40 4.80
MTZ 140920P00037000 P 09/20/14 37.0 5.40 5.90
MTZ 140920P00038000 P 09/20/14 38.0 6.40 6.90
MTZ 140920P00039000 P 09/20/14 39.0 7.40 7.90
MTZ 140920P00040000 P 09/20/14 40.0 8.30 8.90
MTZ 141018C00016000 C 10/18/14 16.0 15.00 15.70
MTZ 141018C00018000 C 10/18/14 18.0 13.00 13.60
MTZ 141018C00019000 C 10/18/14 19.0 12.00 12.60
MTZ 141018C00020000 C 10/18/14 20.0 11.00 11.80
MTZ 141018C00021000 C 10/18/14 21.0 10.00 10.60
MTZ 141018C00022500 C 10/18/14 22.5 8.60 9.10
MTZ 141018C00024000 C 10/18/14 24.0 7.10 7.70
MTZ 141018C00025000 C 10/18/14 25.0 6.10 6.60
MTZ 141018C00026000 C 10/18/14 26.0 5.10 5.60
MTZ 141018C00027000 C 10/18/14 27.0 4.20 4.70
MTZ 141018C00028000 C 10/18/14 28.0 3.30 3.70
MTZ 141018C00029000 C 10/18/14 29.0 2.45 2.75
MTZ 141018C00030000 C 10/18/14 30.0 1.70 1.95
MTZ 141018C00031000 C 10/18/14 31.0 1.10 1.20
MTZ 141018C00032000 C 10/18/14 32.0 0.60 0.75
MTZ 141018C00033000 C 10/18/14 33.0 0.35 0.45
MTZ 141018C00034000 C 10/18/14 34.0 0.15 0.40
MTZ 141018C00035000 C 10/18/14 35.0 0.05 0.15
MTZ 141018C00036000 C 10/18/14 36.0 0.00 0.25
MTZ 141018C00037000 C 10/18/14 37.0 0.00 0.25
MTZ 141018C00038000 C 10/18/14 38.0 0.00 0.25
MTZ 141018C00039000 C 10/18/14 39.0 0.00 0.25
MTZ 141018C00040000 C 10/18/14 40.0 0.00 0.10
MTZ 141018C00041000 C 10/18/14 41.0 0.00 0.25
MTZ 141018C00042000 C 10/18/14 42.0 0.00 0.25
MTZ 141018C00043000 C 10/18/14 43.0 0.00 0.25
MTZ 141018C00044000 C 10/18/14 44.0 0.00 0.25
MTZ 141018C00045000 C 10/18/14 45.0 0.00 0.25
MTZ 141018C00046000 C 10/18/14 46.0 0.00 0.20
MTZ 141018C00050000 C 10/18/14 50.0 0.00 0.20
MTZ 141018P00016000 P 10/18/14 16.0 0.00 0.20
MTZ 141018P00018000 P 10/18/14 18.0 0.00 0.25
MTZ 141018P00019000 P 10/18/14 19.0 0.00 0.25
MTZ 141018P00020000 P 10/18/14 20.0 0.00 0.25
MTZ 141018P00021000 P 10/18/14 21.0 0.00 0.25
MTZ 141018P00022500 P 10/18/14 22.5 0.00 0.25
MTZ 141018P00024000 P 10/18/14 24.0 0.00 0.25
MTZ 141018P00025000 P 10/18/14 25.0 0.00 0.25
MTZ 141018P00026000 P 10/18/14 26.0 0.00 0.25
MTZ 141018P00027000 P 10/18/14 27.0 0.00 0.25
MTZ 141018P00028000 P 10/18/14 28.0 0.00 0.25
MTZ 141018P00029000 P 10/18/14 29.0 0.20 0.30
MTZ 141018P00030000 P 10/18/14 30.0 0.40 0.55
MTZ 141018P00031000 P 10/18/14 31.0 0.75 0.85
MTZ 141018P00032000 P 10/18/14 32.0 1.25 1.40
MTZ 141018P00033000 P 10/18/14 33.0 1.85 2.25
MTZ 141018P00034000 P 10/18/14 34.0 2.70 3.10
MTZ 141018P00035000 P 10/18/14 35.0 3.60 4.00
MTZ 141018P00036000 P 10/18/14 36.0 4.50 4.90
MTZ 141018P00037000 P 10/18/14 37.0 5.40 5.90
MTZ 141018P00038000 P 10/18/14 38.0 6.40 6.90
MTZ 141018P00039000 P 10/18/14 39.0 7.40 7.90
MTZ 141018P00040000 P 10/18/14 40.0 8.40 8.90
MTZ 141018P00041000 P 10/18/14 41.0 9.40 9.90
MTZ 141018P00042000 P 10/18/14 42.0 10.40 11.00
MTZ 141018P00043000 P 10/18/14 43.0 11.20 12.00
MTZ 141018P00044000 P 10/18/14 44.0 12.40 13.00
MTZ 141018P00045000 P 10/18/14 45.0 13.20 14.00
MTZ 141018P00046000 P 10/18/14 46.0 14.20 15.00
MTZ 141018P00050000 P 10/18/14 50.0 18.40 19.00
MTZ 150117C00015000 C 01/17/15 15.0 16.00 16.80
MTZ 150117C00016000 C 01/17/15 16.0 15.00 15.70
MTZ 150117C00018000 C 01/17/15 18.0 13.10 13.70
MTZ 150117C00019000 C 01/17/15 19.0 12.10 12.70
MTZ 150117C00020000 C 01/17/15 20.0 11.10 11.70
MTZ 150117C00021000 C 01/17/15 21.0 10.10 10.90
MTZ 150117C00022500 C 01/17/15 22.5 8.80 9.30
MTZ 150117C00024000 C 01/17/15 24.0 7.40 7.90
MTZ 150117C00025000 C 01/17/15 25.0 6.50 7.00
MTZ 150117C00026000 C 01/17/15 26.0 5.60 6.10
MTZ 150117C00027000 C 01/17/15 27.0 4.80 5.30
MTZ 150117C00028000 C 01/17/15 28.0 4.00 4.50
MTZ 150117C00029000 C 01/17/15 29.0 3.40 3.80
MTZ 150117C00030000 C 01/17/15 30.0 2.70 3.10
MTZ 150117C00031000 C 01/17/15 31.0 2.20 2.50
MTZ 150117C00032000 C 01/17/15 32.0 1.70 2.00
MTZ 150117C00033000 C 01/17/15 33.0 1.30 1.60
MTZ 150117C00034000 C 01/17/15 34.0 1.00 1.25
MTZ 150117C00035000 C 01/17/15 35.0 0.75 1.00
MTZ 150117C00036000 C 01/17/15 36.0 0.55 0.80
MTZ 150117C00037000 C 01/17/15 37.0 0.40 0.60
MTZ 150117C00038000 C 01/17/15 38.0 0.30 0.65
MTZ 150117C00039000 C 01/17/15 39.0 0.20 0.55
MTZ 150117C00040000 C 01/17/15 40.0 0.10 0.50
MTZ 150117C00041000 C 01/17/15 41.0 0.05 0.40
MTZ 150117C00042000 C 01/17/15 42.0 0.00 0.40
MTZ 150117C00043000 C 01/17/15 43.0 0.00 0.35
MTZ 150117C00044000 C 01/17/15 44.0 0.00 0.30
MTZ 150117C00045000 C 01/17/15 45.0 0.00 0.30
MTZ 150117C00046000 C 01/17/15 46.0 0.00 0.25
MTZ 150117C00050000 C 01/17/15 50.0 0.00 0.25
MTZ 150117C00055000 C 01/17/15 55.0 0.00 0.25
MTZ 150117P00015000 P 01/17/15 15.0 0.00 0.25
MTZ 150117P00016000 P 01/17/15 16.0 0.00 0.25
MTZ 150117P00018000 P 01/17/15 18.0 0.00 0.25
MTZ 150117P00019000 P 01/17/15 19.0 0.00 0.25
MTZ 150117P00020000 P 01/17/15 20.0 0.05 0.30
MTZ 150117P00021000 P 01/17/15 21.0 0.00 0.30
MTZ 150117P00022500 P 01/17/15 22.5 0.00 0.40
MTZ 150117P00024000 P 01/17/15 24.0 0.10 0.45
MTZ 150117P00025000 P 01/17/15 25.0 0.20 0.50
MTZ 150117P00026000 P 01/17/15 26.0 0.35 0.70
MTZ 150117P00027000 P 01/17/15 27.0 0.60 0.85
MTZ 150117P00028000 P 01/17/15 28.0 0.75 1.05
MTZ 150117P00029000 P 01/17/15 29.0 1.10 1.30
MTZ 150117P00030000 P 01/17/15 30.0 1.50 1.75
MTZ 150117P00031000 P 01/17/15 31.0 1.90 2.20
MTZ 150117P00032000 P 01/17/15 32.0 2.40 2.70
MTZ 150117P00033000 P 01/17/15 33.0 3.00 3.30
MTZ 150117P00034000 P 01/17/15 34.0 3.60 4.10
MTZ 150117P00035000 P 01/17/15 35.0 4.30 4.90
MTZ 150117P00036000 P 01/17/15 36.0 5.10 5.70
MTZ 150117P00037000 P 01/17/15 37.0 5.90 6.50
MTZ 150117P00038000 P 01/17/15 38.0 6.80 7.40
MTZ 150117P00039000 P 01/17/15 39.0 7.70 8.30
MTZ 150117P00040000 P 01/17/15 40.0 8.60 9.20
MTZ 150117P00041000 P 01/17/15 41.0 9.60 10.10
MTZ 150117P00042000 P 01/17/15 42.0 10.50 11.10
MTZ 150117P00043000 P 01/17/15 43.0 11.50 12.00
MTZ 150117P00044000 P 01/17/15 44.0 12.40 13.00
MTZ 150117P00045000 P 01/17/15 45.0 13.20 14.00
MTZ 150117P00046000 P 01/17/15 46.0 14.40 15.00
MTZ 150117P00050000 P 01/17/15 50.0 18.40 19.00
MTZ 150117P00055000 P 01/17/15 55.0 23.30 24.10
MTZ 150417C00016000 C 04/17/15 16.0 15.10 15.80
MTZ 150417C00018000 C 04/17/15 18.0 13.10 13.90
MTZ 150417C00019000 C 04/17/15 19.0 12.20 12.90
MTZ 150417C00020000 C 04/17/15 20.0 11.20 12.00
MTZ 150417C00021000 C 04/17/15 21.0 10.30 11.00
MTZ 150417C00022000 C 04/17/15 22.0 9.50 10.10
MTZ 150417C00023000 C 04/17/15 23.0 8.60 9.10
MTZ 150417C00024000 C 04/17/15 24.0 7.70 8.30
MTZ 150417C00025000 C 04/17/15 25.0 6.90 7.40
MTZ 150417C00026000 C 04/17/15 26.0 6.10 6.60
MTZ 150417C00027000 C 04/17/15 27.0 5.30 5.90
MTZ 150417C00028000 C 04/17/15 28.0 4.60 5.10
MTZ 150417C00029000 C 04/17/15 29.0 4.00 4.50
MTZ 150417C00030000 C 04/17/15 30.0 3.40 3.90
MTZ 150417C00031000 C 04/17/15 31.0 2.90 3.30
MTZ 150417C00032000 C 04/17/15 32.0 2.45 2.90
MTZ 150417C00033000 C 04/17/15 33.0 2.05 2.45
MTZ 150417C00034000 C 04/17/15 34.0 1.70 2.05
MTZ 150417C00035000 C 04/17/15 35.0 1.45 1.75
MTZ 150417C00036000 C 04/17/15 36.0 1.20 1.55
MTZ 150417C00037000 C 04/17/15 37.0 1.00 1.35
MTZ 150417C00038000 C 04/17/15 38.0 0.80 1.10
MTZ 150417C00039000 C 04/17/15 39.0 0.70 1.00
MTZ 150417C00040000 C 04/17/15 40.0 0.55 0.85
MTZ 150417C00041000 C 04/17/15 41.0 0.45 0.75
MTZ 150417C00042000 C 04/17/15 42.0 0.35 0.70
MTZ 150417C00043000 C 04/17/15 43.0 0.25 0.60
MTZ 150417C00044000 C 04/17/15 44.0 0.20 0.55
MTZ 150417C00045000 C 04/17/15 45.0 0.10 0.45
MTZ 150417C00046000 C 04/17/15 46.0 0.05 0.40
MTZ 150417P00016000 P 04/17/15 16.0 0.00 0.30
MTZ 150417P00018000 P 04/17/15 18.0 0.00 0.35
MTZ 150417P00019000 P 04/17/15 19.0 0.00 0.40
MTZ 150417P00020000 P 04/17/15 20.0 0.00 0.45
MTZ 150417P00021000 P 04/17/15 21.0 0.10 0.50
MTZ 150417P00022000 P 04/17/15 22.0 0.20 0.55
MTZ 150417P00023000 P 04/17/15 23.0 0.30 0.70
MTZ 150417P00024000 P 04/17/15 24.0 0.45 0.80
MTZ 150417P00025000 P 04/17/15 25.0 0.65 0.95
MTZ 150417P00026000 P 04/17/15 26.0 0.80 1.10
MTZ 150417P00027000 P 04/17/15 27.0 1.05 1.45
MTZ 150417P00028000 P 04/17/15 28.0 1.35 1.70
MTZ 150417P00029000 P 04/17/15 29.0 1.70 2.05
MTZ 150417P00030000 P 04/17/15 30.0 2.15 2.45
MTZ 150417P00031000 P 04/17/15 31.0 2.60 2.95
MTZ 150417P00032000 P 04/17/15 32.0 3.10 3.50
MTZ 150417P00033000 P 04/17/15 33.0 3.70 4.10
MTZ 150417P00034000 P 04/17/15 34.0 4.40 4.80
MTZ 150417P00035000 P 04/17/15 35.0 5.10 5.50
MTZ 150417P00036000 P 04/17/15 36.0 5.80 6.30
MTZ 150417P00037000 P 04/17/15 37.0 6.50 7.10
MTZ 150417P00038000 P 04/17/15 38.0 7.40 7.90
MTZ 150417P00039000 P 04/17/15 39.0 8.20 8.70
MTZ 150417P00040000 P 04/17/15 40.0 9.00 9.60
MTZ 150417P00041000 P 04/17/15 41.0 9.90 10.50
MTZ 150417P00042000 P 04/17/15 42.0 10.80 11.40
MTZ 150417P00043000 P 04/17/15 43.0 11.50 12.30
MTZ 150417P00044000 P 04/17/15 44.0 12.70 13.20
MTZ 150417P00045000 P 04/17/15 45.0 13.60 14.10
MTZ 150417P00046000 P 04/17/15 46.0 14.50 15.10

OPRA data is delayed 15 minutes.