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 (2017-09-22)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTZ 171117C00035000 C 11/17/17 35.0 7.90 8.20
MTZ 171117C00036000 C 11/17/17 36.0 6.90 7.30
MTZ 171117C00037000 C 11/17/17 37.0 6.00 6.40
MTZ 171117C00038000 C 11/17/17 38.0 5.20 5.50
MTZ 171117C00039000 C 11/17/17 39.0 4.40 4.70
MTZ 171117C00040000 C 11/17/17 40.0 3.60 4.00
MTZ 171117C00041000 C 11/17/17 41.0 2.95 3.30
MTZ 171117C00042000 C 11/17/17 42.0 2.40 2.65
MTZ 171117C00043000 C 11/17/17 43.0 1.90 2.15
MTZ 171117C00044000 C 11/17/17 44.0 1.40 1.70
MTZ 171117C00045000 C 11/17/17 45.0 1.10 1.30
MTZ 171117C00046000 C 11/17/17 46.0 0.90 1.00
MTZ 171117C00047000 C 11/17/17 47.0 0.50 0.75
MTZ 171117C00048000 C 11/17/17 48.0 0.35 0.55
MTZ 171117C00049000 C 11/17/17 49.0 0.25 0.40
MTZ 171117C00050000 C 11/17/17 50.0 0.15 0.30
MTZ 171117C00055000 C 11/17/17 55.0 0.00 0.15
MTZ 171117C00060000 C 11/17/17 60.0 0.00 0.15
MTZ 171117P00035000 P 11/17/17 35.0 0.10 0.35
MTZ 171117P00036000 P 11/17/17 36.0 0.20 0.55
MTZ 171117P00037000 P 11/17/17 37.0 0.30 0.60
MTZ 171117P00038000 P 11/17/17 38.0 0.40 0.65
MTZ 171117P00039000 P 11/17/17 39.0 0.60 0.75
MTZ 171117P00040000 P 11/17/17 40.0 0.85 1.00
MTZ 171117P00041000 P 11/17/17 41.0 1.15 1.35
MTZ 171117P00042000 P 11/17/17 42.0 1.55 1.75
MTZ 171117P00043000 P 11/17/17 43.0 2.00 2.25
MTZ 171117P00044000 P 11/17/17 44.0 2.55 2.80
MTZ 171117P00045000 P 11/17/17 45.0 3.10 3.50
MTZ 171117P00046000 P 11/17/17 46.0 3.80 4.10
MTZ 171117P00047000 P 11/17/17 47.0 4.60 4.90
MTZ 171117P00048000 P 11/17/17 48.0 5.40 5.70
MTZ 171117P00049000 P 11/17/17 49.0 6.30 6.60
MTZ 171117P00050000 P 11/17/17 50.0 7.20 7.50
MTZ 171117P00055000 P 11/17/17 55.0 12.00 12.30
MTZ 171117P00060000 P 11/17/17 60.0 17.00 17.30
MTZ 180119C00022000 C 01/19/18 22.0 20.70 21.20
MTZ 180119C00023000 C 01/19/18 23.0 19.80 20.20
MTZ 180119C00024000 C 01/19/18 24.0 18.50 19.30
MTZ 180119C00025000 C 01/19/18 25.0 17.60 18.30
MTZ 180119C00026000 C 01/19/18 26.0 16.80 17.20
MTZ 180119C00027000 C 01/19/18 27.0 15.80 16.20
MTZ 180119C00028000 C 01/19/18 28.0 14.40 15.70
MTZ 180119C00029000 C 01/19/18 29.0 13.90 14.40
MTZ 180119C00030000 C 01/19/18 30.0 12.90 13.30
MTZ 180119C00031000 C 01/19/18 31.0 11.90 12.40
MTZ 180119C00032000 C 01/19/18 32.0 11.10 11.50
MTZ 180119C00033000 C 01/19/18 33.0 10.20 10.50
MTZ 180119C00034000 C 01/19/18 34.0 9.30 9.60
MTZ 180119C00035000 C 01/19/18 35.0 8.40 8.70
MTZ 180119C00036000 C 01/19/18 36.0 7.50 7.90
MTZ 180119C00037000 C 01/19/18 37.0 6.80 7.50
MTZ 180119C00038000 C 01/19/18 38.0 6.00 6.30
MTZ 180119C00039000 C 01/19/18 39.0 5.30 5.60
MTZ 180119C00040000 C 01/19/18 40.0 4.60 4.90
MTZ 180119C00041000 C 01/19/18 41.0 4.00 4.30
MTZ 180119C00042000 C 01/19/18 42.0 3.40 3.70
MTZ 180119C00043000 C 01/19/18 43.0 2.90 3.10
MTZ 180119C00044000 C 01/19/18 44.0 2.40 2.65
MTZ 180119C00045000 C 01/19/18 45.0 2.10 2.35
MTZ 180119C00046000 C 01/19/18 46.0 1.65 1.85
MTZ 180119C00047000 C 01/19/18 47.0 1.35 1.55
MTZ 180119C00048000 C 01/19/18 48.0 1.10 1.25
MTZ 180119C00049000 C 01/19/18 49.0 0.85 1.05
MTZ 180119C00050000 C 01/19/18 50.0 0.70 0.85
MTZ 180119C00055000 C 01/19/18 55.0 0.20 0.30
MTZ 180119C00060000 C 01/19/18 60.0 0.00 0.20
MTZ 180119C00065000 C 01/19/18 65.0 0.00 0.15
MTZ 180119P00022000 P 01/19/18 22.0 0.00 0.65
MTZ 180119P00023000 P 01/19/18 23.0 0.00 0.65
MTZ 180119P00024000 P 01/19/18 24.0 0.00 0.65
MTZ 180119P00025000 P 01/19/18 25.0 0.00 0.65
MTZ 180119P00026000 P 01/19/18 26.0 0.00 0.20
MTZ 180119P00027000 P 01/19/18 27.0 0.00 0.25
MTZ 180119P00028000 P 01/19/18 28.0 0.05 0.15
MTZ 180119P00029000 P 01/19/18 29.0 0.05 0.15
MTZ 180119P00030000 P 01/19/18 30.0 0.10 0.20
MTZ 180119P00031000 P 01/19/18 31.0 0.15 0.25
MTZ 180119P00032000 P 01/19/18 32.0 0.20 0.30
MTZ 180119P00033000 P 01/19/18 33.0 0.25 0.40
MTZ 180119P00034000 P 01/19/18 34.0 0.35 0.50
MTZ 180119P00035000 P 01/19/18 35.0 0.45 0.60
MTZ 180119P00036000 P 01/19/18 36.0 0.65 0.80
MTZ 180119P00037000 P 01/19/18 37.0 0.80 0.95
MTZ 180119P00038000 P 01/19/18 38.0 1.05 1.20
MTZ 180119P00039000 P 01/19/18 39.0 1.30 1.50
MTZ 180119P00040000 P 01/19/18 40.0 1.65 1.80
MTZ 180119P00041000 P 01/19/18 41.0 2.00 2.20
MTZ 180119P00042000 P 01/19/18 42.0 2.40 2.60
MTZ 180119P00043000 P 01/19/18 43.0 2.85 3.10
MTZ 180119P00044000 P 01/19/18 44.0 3.40 3.70
MTZ 180119P00045000 P 01/19/18 45.0 3.90 4.30
MTZ 180119P00046000 P 01/19/18 46.0 4.60 4.90
MTZ 180119P00047000 P 01/19/18 47.0 5.30 5.60
MTZ 180119P00048000 P 01/19/18 48.0 6.00 6.30
MTZ 180119P00049000 P 01/19/18 49.0 6.80 7.10
MTZ 180119P00050000 P 01/19/18 50.0 7.60 7.90
MTZ 180119P00055000 P 01/19/18 55.0 12.10 12.50
MTZ 180119P00060000 P 01/19/18 60.0 16.90 17.30
MTZ 180119P00065000 P 01/19/18 65.0 21.90 22.40
MTZ 180420C00022000 C 04/20/18 22.0 20.90 21.90
MTZ 180420C00023000 C 04/20/18 23.0 19.90 20.90
MTZ 180420C00024000 C 04/20/18 24.0 19.00 19.90
MTZ 180420C00025000 C 04/20/18 25.0 17.90 19.50
MTZ 180420C00026000 C 04/20/18 26.0 17.10 18.30
MTZ 180420C00027000 C 04/20/18 27.0 16.20 17.00
MTZ 180420C00028000 C 04/20/18 28.0 15.30 16.10
MTZ 180420C00029000 C 04/20/18 29.0 14.30 15.40
MTZ 180420C00030000 C 04/20/18 30.0 13.40 14.60
MTZ 180420C00031000 C 04/20/18 31.0 12.70 13.10
MTZ 180420C00032000 C 04/20/18 32.0 11.50 12.20
MTZ 180420C00033000 C 04/20/18 33.0 11.00 11.40
MTZ 180420C00034000 C 04/20/18 34.0 10.00 10.70
MTZ 180420C00035000 C 04/20/18 35.0 9.20 9.90
MTZ 180420C00036000 C 04/20/18 36.0 8.60 9.00
MTZ 180420C00037000 C 04/20/18 37.0 7.70 8.30
MTZ 180420C00038000 C 04/20/18 38.0 7.30 7.70
MTZ 180420C00039000 C 04/20/18 39.0 6.70 7.00
MTZ 180420C00040000 C 04/20/18 40.0 5.90 6.40
MTZ 180420C00041000 C 04/20/18 41.0 5.30 5.80
MTZ 180420C00042000 C 04/20/18 42.0 4.90 5.20
MTZ 180420C00043000 C 04/20/18 43.0 4.40 4.70
MTZ 180420C00044000 C 04/20/18 44.0 3.90 4.30
MTZ 180420C00045000 C 04/20/18 45.0 3.50 3.80
MTZ 180420C00046000 C 04/20/18 46.0 3.10 3.40
MTZ 180420C00047000 C 04/20/18 47.0 2.80 3.10
MTZ 180420C00048000 C 04/20/18 48.0 2.50 2.70
MTZ 180420C00049000 C 04/20/18 49.0 2.15 2.40
MTZ 180420C00050000 C 04/20/18 50.0 1.90 2.15
MTZ 180420C00055000 C 04/20/18 55.0 0.90 1.20
MTZ 180420C00060000 C 04/20/18 60.0 0.40 0.65
MTZ 180420P00022000 P 04/20/18 22.0 0.00 0.30
MTZ 180420P00023000 P 04/20/18 23.0 0.10 0.25
MTZ 180420P00024000 P 04/20/18 24.0 0.10 0.35
MTZ 180420P00025000 P 04/20/18 25.0 0.20 0.35
MTZ 180420P00026000 P 04/20/18 26.0 0.25 0.45
MTZ 180420P00027000 P 04/20/18 27.0 0.30 2.30
MTZ 180420P00028000 P 04/20/18 28.0 0.40 0.55
MTZ 180420P00029000 P 04/20/18 29.0 0.45 0.60
MTZ 180420P00030000 P 04/20/18 30.0 0.55 0.80
MTZ 180420P00031000 P 04/20/18 31.0 0.65 0.85
MTZ 180420P00032000 P 04/20/18 32.0 0.80 0.95
MTZ 180420P00033000 P 04/20/18 33.0 0.95 1.25
MTZ 180420P00034000 P 04/20/18 34.0 1.15 1.30
MTZ 180420P00035000 P 04/20/18 35.0 1.35 1.55
MTZ 180420P00036000 P 04/20/18 36.0 1.60 1.80
MTZ 180420P00037000 P 04/20/18 37.0 1.70 2.05
MTZ 180420P00038000 P 04/20/18 38.0 2.15 2.40
MTZ 180420P00039000 P 04/20/18 39.0 2.50 2.70
MTZ 180420P00040000 P 04/20/18 40.0 2.85 3.10
MTZ 180420P00041000 P 04/20/18 41.0 3.30 3.60
MTZ 180420P00042000 P 04/20/18 42.0 3.60 4.00
MTZ 180420P00043000 P 04/20/18 43.0 4.20 4.60
MTZ 180420P00044000 P 04/20/18 44.0 4.80 5.00
MTZ 180420P00045000 P 04/20/18 45.0 5.20 5.60
MTZ 180420P00046000 P 04/20/18 46.0 5.80 6.40
MTZ 180420P00047000 P 04/20/18 47.0 6.50 6.80
MTZ 180420P00048000 P 04/20/18 48.0 7.20 7.50
MTZ 180420P00049000 P 04/20/18 49.0 7.80 8.40
MTZ 180420P00050000 P 04/20/18 50.0 8.60 9.00
MTZ 180420P00055000 P 04/20/18 55.0 12.50 13.20
MTZ 180420P00060000 P 04/20/18 60.0 17.00 18.00

OPRA data is delayed 15 minutes.