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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDCO 171117C00021000 C 11/17/17 21.0 11.30 15.40
MDCO 171117C00022000 C 11/17/17 22.0 10.30 14.30
MDCO 171117C00023000 C 11/17/17 23.0 9.40 13.40
MDCO 171117C00024000 C 11/17/17 24.0 8.30 12.40
MDCO 171117C00025000 C 11/17/17 25.0 7.30 11.40
MDCO 171117C00026000 C 11/17/17 26.0 6.40 10.40
MDCO 171117C00027000 C 11/17/17 27.0 5.40 9.50
MDCO 171117C00028000 C 11/17/17 28.0 5.60 7.90
MDCO 171117C00029000 C 11/17/17 29.0 4.90 6.00
MDCO 171117C00030000 C 11/17/17 30.0 4.10 5.20
MDCO 171117C00031000 C 11/17/17 31.0 3.30 4.80
MDCO 171117C00032000 C 11/17/17 32.0 2.60 3.80
MDCO 171117C00033000 C 11/17/17 33.0 1.90 3.10
MDCO 171117C00034000 C 11/17/17 34.0 1.60 2.50
MDCO 171117C00035000 C 11/17/17 35.0 1.10 2.10
MDCO 171117C00036000 C 11/17/17 36.0 0.80 1.80
MDCO 171117C00037000 C 11/17/17 37.0 0.50 1.45
MDCO 171117C00038000 C 11/17/17 38.0 0.40 1.35
MDCO 171117C00039000 C 11/17/17 39.0 0.30 1.05
MDCO 171117C00040000 C 11/17/17 40.0 0.35 1.00
MDCO 171117C00041000 C 11/17/17 41.0 0.25 0.90
MDCO 171117C00042000 C 11/17/17 42.0 0.15 0.90
MDCO 171117C00043000 C 11/17/17 43.0 0.10 0.75
MDCO 171117C00044000 C 11/17/17 44.0 0.05 0.70
MDCO 171117C00045000 C 11/17/17 45.0 0.05 0.60
MDCO 171117C00046000 C 11/17/17 46.0 0.00 0.70
MDCO 171117C00047000 C 11/17/17 47.0 0.00 0.65
MDCO 171117C00048000 C 11/17/17 48.0 0.00 0.65
MDCO 171117C00049000 C 11/17/17 49.0 0.05 0.55
MDCO 171117C00050000 C 11/17/17 50.0 0.10 0.50
MDCO 171117P00021000 P 11/17/17 21.0 0.00 0.50
MDCO 171117P00022000 P 11/17/17 22.0 0.00 0.50
MDCO 171117P00023000 P 11/17/17 23.0 0.00 0.50
MDCO 171117P00024000 P 11/17/17 24.0 0.00 0.50
MDCO 171117P00025000 P 11/17/17 25.0 0.00 0.50
MDCO 171117P00026000 P 11/17/17 26.0 0.00 0.50
MDCO 171117P00027000 P 11/17/17 27.0 0.00 0.65
MDCO 171117P00028000 P 11/17/17 28.0 0.05 0.70
MDCO 171117P00029000 P 11/17/17 29.0 0.20 0.95
MDCO 171117P00030000 P 11/17/17 30.0 0.35 1.10
MDCO 171117P00031000 P 11/17/17 31.0 0.50 1.45
MDCO 171117P00032000 P 11/17/17 32.0 0.75 1.70
MDCO 171117P00033000 P 11/17/17 33.0 1.20 2.15
MDCO 171117P00034000 P 11/17/17 34.0 1.50 2.65
MDCO 171117P00035000 P 11/17/17 35.0 2.10 3.10
MDCO 171117P00036000 P 11/17/17 36.0 2.90 3.90
MDCO 171117P00037000 P 11/17/17 37.0 3.60 4.60
MDCO 171117P00038000 P 11/17/17 38.0 4.20 5.30
MDCO 171117P00039000 P 11/17/17 39.0 5.10 6.50
MDCO 171117P00040000 P 11/17/17 40.0 5.90 7.20
MDCO 171117P00041000 P 11/17/17 41.0 6.90 8.20
MDCO 171117P00042000 P 11/17/17 42.0 7.70 9.10
MDCO 171117P00043000 P 11/17/17 43.0 8.70 10.40
MDCO 171117P00044000 P 11/17/17 44.0 9.60 10.90
MDCO 171117P00045000 P 11/17/17 45.0 9.90 13.50
MDCO 171117P00046000 P 11/17/17 46.0 10.50 14.60
MDCO 171117P00047000 P 11/17/17 47.0 11.10 15.50
MDCO 171117P00048000 P 11/17/17 48.0 12.70 16.40
MDCO 171117P00049000 P 11/17/17 49.0 12.90 17.40
MDCO 171117P00050000 P 11/17/17 50.0 15.00 18.40
MDCO 180119C00015000 C 01/19/18 15.0 17.60 20.40
MDCO 180119C00018000 C 01/19/18 18.0 14.30 18.40
MDCO 180119C00019000 C 01/19/18 19.0 14.30 15.90
MDCO 180119C00020000 C 01/19/18 20.0 13.40 14.90
MDCO 180119C00021000 C 01/19/18 21.0 12.40 14.20
MDCO 180119C00022000 C 01/19/18 22.0 11.60 13.00
MDCO 180119C00023000 C 01/19/18 23.0 9.50 13.80
MDCO 180119C00024000 C 01/19/18 24.0 9.70 11.20
MDCO 180119C00025000 C 01/19/18 25.0 7.80 11.80
MDCO 180119C00026000 C 01/19/18 26.0 8.10 9.30
MDCO 180119C00027000 C 01/19/18 27.0 7.30 8.50
MDCO 180119C00028000 C 01/19/18 28.0 6.50 7.70
MDCO 180119C00029000 C 01/19/18 29.0 5.90 6.90
MDCO 180119C00030000 C 01/19/18 30.0 5.20 6.20
MDCO 180119C00031000 C 01/19/18 31.0 4.50 5.40
MDCO 180119C00032000 C 01/19/18 32.0 3.90 4.90
MDCO 180119C00033000 C 01/19/18 33.0 3.30 4.40
MDCO 180119C00034000 C 01/19/18 34.0 2.80 4.00
MDCO 180119C00035000 C 01/19/18 35.0 2.35 3.50
MDCO 180119C00036000 C 01/19/18 36.0 2.05 2.95
MDCO 180119C00037000 C 01/19/18 37.0 1.65 2.70
MDCO 180119C00038000 C 01/19/18 38.0 1.35 2.40
MDCO 180119C00039000 C 01/19/18 39.0 1.10 2.00
MDCO 180119C00040000 C 01/19/18 40.0 0.90 1.95
MDCO 180119C00041000 C 01/19/18 41.0 0.75 1.75
MDCO 180119C00042000 C 01/19/18 42.0 0.65 1.55
MDCO 180119C00043000 C 01/19/18 43.0 0.45 2.20
MDCO 180119C00044000 C 01/19/18 44.0 0.50 1.30
MDCO 180119C00045000 C 01/19/18 45.0 0.40 1.15
MDCO 180119C00046000 C 01/19/18 46.0 0.35 1.00
MDCO 180119C00047000 C 01/19/18 47.0 0.30 1.05
MDCO 180119C00048000 C 01/19/18 48.0 0.10 0.80
MDCO 180119C00049000 C 01/19/18 49.0 0.00 0.80
MDCO 180119C00050000 C 01/19/18 50.0 0.00 0.75
MDCO 180119C00055000 C 01/19/18 55.0 0.10 0.50
MDCO 180119C00060000 C 01/19/18 60.0 0.05 0.50
MDCO 180119C00065000 C 01/19/18 65.0 0.00 0.45
MDCO 180119C00070000 C 01/19/18 70.0 0.00 0.50
MDCO 180119C00075000 C 01/19/18 75.0 0.00 0.50
MDCO 180119C00080000 C 01/19/18 80.0 0.00 0.65
MDCO 180119P00015000 P 01/19/18 15.0 0.00 0.50
MDCO 180119P00018000 P 01/19/18 18.0 0.00 0.50
MDCO 180119P00019000 P 01/19/18 19.0 0.00 0.50
MDCO 180119P00020000 P 01/19/18 20.0 0.05 0.50
MDCO 180119P00021000 P 01/19/18 21.0 0.05 0.40
MDCO 180119P00022000 P 01/19/18 22.0 0.10 0.45
MDCO 180119P00023000 P 01/19/18 23.0 0.15 0.55
MDCO 180119P00024000 P 01/19/18 24.0 0.00 0.65
MDCO 180119P00025000 P 01/19/18 25.0 0.30 0.80
MDCO 180119P00026000 P 01/19/18 26.0 0.45 1.00
MDCO 180119P00027000 P 01/19/18 27.0 0.30 1.20
MDCO 180119P00028000 P 01/19/18 28.0 0.45 1.45
MDCO 180119P00029000 P 01/19/18 29.0 0.85 1.75
MDCO 180119P00030000 P 01/19/18 30.0 1.20 2.20
MDCO 180119P00031000 P 01/19/18 31.0 1.50 2.55
MDCO 180119P00032000 P 01/19/18 32.0 1.90 2.90
MDCO 180119P00033000 P 01/19/18 33.0 2.35 3.40
MDCO 180119P00034000 P 01/19/18 34.0 2.70 3.90
MDCO 180119P00035000 P 01/19/18 35.0 3.10 4.40
MDCO 180119P00036000 P 01/19/18 36.0 4.00 4.70
MDCO 180119P00037000 P 01/19/18 37.0 4.60 5.40
MDCO 180119P00038000 P 01/19/18 38.0 5.20 6.50
MDCO 180119P00039000 P 01/19/18 39.0 6.00 7.20
MDCO 180119P00040000 P 01/19/18 40.0 6.80 7.90
MDCO 180119P00041000 P 01/19/18 41.0 7.60 9.00
MDCO 180119P00042000 P 01/19/18 42.0 8.20 10.60
MDCO 180119P00043000 P 01/19/18 43.0 9.20 10.80
MDCO 180119P00044000 P 01/19/18 44.0 10.10 11.80
MDCO 180119P00045000 P 01/19/18 45.0 11.00 12.50
MDCO 180119P00046000 P 01/19/18 46.0 11.90 13.50
MDCO 180119P00047000 P 01/19/18 47.0 12.90 14.60
MDCO 180119P00048000 P 01/19/18 48.0 13.90 15.00
MDCO 180119P00049000 P 01/19/18 49.0 14.90 16.90
MDCO 180119P00050000 P 01/19/18 50.0 15.70 17.00
MDCO 180119P00055000 P 01/19/18 55.0 20.40 21.90
MDCO 180119P00060000 P 01/19/18 60.0 25.40 26.80
MDCO 180119P00065000 P 01/19/18 65.0 29.20 33.40
MDCO 180119P00070000 P 01/19/18 70.0 34.10 38.40
MDCO 180119P00075000 P 01/19/18 75.0 40.20 42.00
MDCO 180119P00080000 P 01/19/18 80.0 43.90 48.40
MDCO 180420C00018000 C 04/20/18 18.0 15.00 17.70
MDCO 180420C00019000 C 04/20/18 19.0 13.10 17.40
MDCO 180420C00020000 C 04/20/18 20.0 13.20 15.80
MDCO 180420C00021000 C 04/20/18 21.0 11.90 15.50
MDCO 180420C00022000 C 04/20/18 22.0 11.00 14.60
MDCO 180420C00023000 C 04/20/18 23.0 10.30 13.30
MDCO 180420C00024000 C 04/20/18 24.0 10.30 11.90
MDCO 180420C00025000 C 04/20/18 25.0 9.50 10.60
MDCO 180420C00026000 C 04/20/18 26.0 8.50 10.00
MDCO 180420C00027000 C 04/20/18 27.0 8.20 9.40
MDCO 180420C00028000 C 04/20/18 28.0 7.30 8.70
MDCO 180420C00029000 C 04/20/18 29.0 6.50 7.70
MDCO 180420C00030000 C 04/20/18 30.0 6.30 7.20
MDCO 180420C00031000 C 04/20/18 31.0 5.50 6.70
MDCO 180420C00032000 C 04/20/18 32.0 4.90 6.00
MDCO 180420C00033000 C 04/20/18 33.0 4.20 5.70
MDCO 180420C00034000 C 04/20/18 34.0 4.10 5.10
MDCO 180420C00035000 C 04/20/18 35.0 3.40 4.50
MDCO 180420C00036000 C 04/20/18 36.0 3.00 4.10
MDCO 180420C00037000 C 04/20/18 37.0 2.55 4.00
MDCO 180420C00038000 C 04/20/18 38.0 2.10 3.60
MDCO 180420C00039000 C 04/20/18 39.0 2.15 3.10
MDCO 180420C00040000 C 04/20/18 40.0 1.95 2.85
MDCO 180420C00041000 C 04/20/18 41.0 1.50 2.80
MDCO 180420C00042000 C 04/20/18 42.0 1.40 2.35
MDCO 180420C00043000 C 04/20/18 43.0 1.15 2.30
MDCO 180420C00044000 C 04/20/18 44.0 1.05 2.10
MDCO 180420C00045000 C 04/20/18 45.0 0.70 1.95
MDCO 180420C00046000 C 04/20/18 46.0 0.65 1.70
MDCO 180420C00047000 C 04/20/18 47.0 0.60 2.10
MDCO 180420C00048000 C 04/20/18 48.0 0.45 1.30
MDCO 180420C00049000 C 04/20/18 49.0 0.35 1.70
MDCO 180420C00050000 C 04/20/18 50.0 0.35 1.10
MDCO 180420P00018000 P 04/20/18 18.0 0.00 0.50
MDCO 180420P00019000 P 04/20/18 19.0 0.05 0.55
MDCO 180420P00020000 P 04/20/18 20.0 0.00 0.80
MDCO 180420P00021000 P 04/20/18 21.0 0.00 0.85
MDCO 180420P00022000 P 04/20/18 22.0 0.35 0.95
MDCO 180420P00023000 P 04/20/18 23.0 0.20 1.05
MDCO 180420P00024000 P 04/20/18 24.0 0.35 1.35
MDCO 180420P00025000 P 04/20/18 25.0 0.65 1.45
MDCO 180420P00026000 P 04/20/18 26.0 0.75 1.70
MDCO 180420P00027000 P 04/20/18 27.0 1.05 1.90
MDCO 180420P00028000 P 04/20/18 28.0 1.25 2.10
MDCO 180420P00029000 P 04/20/18 29.0 1.60 2.70
MDCO 180420P00030000 P 04/20/18 30.0 1.80 3.10
MDCO 180420P00031000 P 04/20/18 31.0 2.30 3.50
MDCO 180420P00032000 P 04/20/18 32.0 2.95 3.80
MDCO 180420P00033000 P 04/20/18 33.0 3.40 4.30
MDCO 180420P00034000 P 04/20/18 34.0 3.80 4.90
MDCO 180420P00035000 P 04/20/18 35.0 4.20 5.70
MDCO 180420P00036000 P 04/20/18 36.0 4.80 6.10
MDCO 180420P00037000 P 04/20/18 37.0 5.50 6.70
MDCO 180420P00038000 P 04/20/18 38.0 6.30 7.50
MDCO 180420P00039000 P 04/20/18 39.0 6.90 8.00
MDCO 180420P00040000 P 04/20/18 40.0 7.60 8.70
MDCO 180420P00041000 P 04/20/18 41.0 8.50 9.50
MDCO 180420P00042000 P 04/20/18 42.0 9.10 10.50
MDCO 180420P00043000 P 04/20/18 43.0 9.80 11.20
MDCO 180420P00044000 P 04/20/18 44.0 10.80 12.00
MDCO 180420P00045000 P 04/20/18 45.0 11.60 12.90
MDCO 180420P00046000 P 04/20/18 46.0 12.50 13.80
MDCO 180420P00047000 P 04/20/18 47.0 13.40 14.50
MDCO 180420P00048000 P 04/20/18 48.0 14.40 15.40
MDCO 180420P00049000 P 04/20/18 49.0 15.30 16.30
MDCO 180420P00050000 P 04/20/18 50.0 15.80 17.20
MDCO 190118C00018000 C 01/18/19 18.0 15.70 18.50
MDCO 190118C00020000 C 01/18/19 20.0 14.50 16.30
MDCO 190118C00023000 C 01/18/19 23.0 12.30 14.60
MDCO 190118C00025000 C 01/18/19 25.0 10.70 12.20
MDCO 190118C00028000 C 01/18/19 28.0 9.10 10.30
MDCO 190118C00030000 C 01/18/19 30.0 7.60 9.20
MDCO 190118C00033000 C 01/18/19 33.0 6.10 8.10
MDCO 190118C00035000 C 01/18/19 35.0 5.30 7.30
MDCO 190118C00037000 C 01/18/19 37.0 4.50 6.60
MDCO 190118C00040000 C 01/18/19 40.0 3.30 4.80
MDCO 190118C00042000 C 01/18/19 42.0 2.80 4.20
MDCO 190118C00045000 C 01/18/19 45.0 1.95 3.40
MDCO 190118C00047000 C 01/18/19 47.0 1.70 3.00
MDCO 190118C00050000 C 01/18/19 50.0 1.15 3.00
MDCO 190118C00055000 C 01/18/19 55.0 0.85 2.20
MDCO 190118C00060000 C 01/18/19 60.0 0.30 1.75
MDCO 190118C00065000 C 01/18/19 65.0 0.10 1.45
MDCO 190118C00070000 C 01/18/19 70.0 0.20 1.05
MDCO 190118C00075000 C 01/18/19 75.0 0.15 1.20
MDCO 190118C00080000 C 01/18/19 80.0 0.00 0.50
MDCO 190118P00018000 P 01/18/19 18.0 0.05 1.10
MDCO 190118P00020000 P 01/18/19 20.0 0.25 1.55
MDCO 190118P00023000 P 01/18/19 23.0 1.15 2.45
MDCO 190118P00025000 P 01/18/19 25.0 1.45 2.50
MDCO 190118P00028000 P 01/18/19 28.0 2.75 3.60
MDCO 190118P00030000 P 01/18/19 30.0 3.10 4.40
MDCO 190118P00033000 P 01/18/19 33.0 4.60 6.60
MDCO 190118P00035000 P 01/18/19 35.0 5.60 7.60
MDCO 190118P00037000 P 01/18/19 37.0 6.90 8.90
MDCO 190118P00040000 P 01/18/19 40.0 8.70 10.80
MDCO 190118P00042000 P 01/18/19 42.0 10.30 12.20
MDCO 190118P00045000 P 01/18/19 45.0 12.50 14.50
MDCO 190118P00047000 P 01/18/19 47.0 14.20 16.00
MDCO 190118P00050000 P 01/18/19 50.0 16.60 18.40
MDCO 190118P00055000 P 01/18/19 55.0 20.90 23.20
MDCO 190118P00060000 P 01/18/19 60.0 24.10 28.70
MDCO 190118P00065000 P 01/18/19 65.0 28.90 33.50
MDCO 190118P00070000 P 01/18/19 70.0 33.70 38.50
MDCO 190118P00075000 P 01/18/19 75.0 39.50 42.30
MDCO 190118P00080000 P 01/18/19 80.0 43.70 48.50
MDCO 200117C00018000 C 01/17/20 18.0 16.20 20.30
MDCO 200117C00020000 C 01/17/20 20.0 15.50 18.90
MDCO 200117C00023000 C 01/17/20 23.0 13.50 16.60
MDCO 200117C00025000 C 01/17/20 25.0 12.30 15.50
MDCO 200117C00028000 C 01/17/20 28.0 10.70 13.90
MDCO 200117C00030000 C 01/17/20 30.0 9.70 13.00
MDCO 200117C00033000 C 01/17/20 33.0 8.20 11.40
MDCO 200117C00035000 C 01/17/20 35.0 7.20 10.80
MDCO 200117C00037000 C 01/17/20 37.0 6.50 9.90
MDCO 200117C00040000 C 01/17/20 40.0 5.40 8.90
MDCO 200117C00042000 C 01/17/20 42.0 5.00 8.30
MDCO 200117C00045000 C 01/17/20 45.0 4.20 7.40
MDCO 200117C00047000 C 01/17/20 47.0 3.70 7.00
MDCO 200117C00050000 C 01/17/20 50.0 2.90 6.30
MDCO 200117C00055000 C 01/17/20 55.0 3.30 5.80
MDCO 200117P00018000 P 01/17/20 18.0 0.25 2.55
MDCO 200117P00020000 P 01/17/20 20.0 0.95 3.70
MDCO 200117P00023000 P 01/17/20 23.0 1.80 4.80
MDCO 200117P00025000 P 01/17/20 25.0 2.40 5.60
MDCO 200117P00028000 P 01/17/20 28.0 4.00 6.90
MDCO 200117P00030000 P 01/17/20 30.0 4.70 7.70
MDCO 200117P00033000 P 01/17/20 33.0 5.90 9.40
MDCO 200117P00035000 P 01/17/20 35.0 7.20 10.50
MDCO 200117P00037000 P 01/17/20 37.0 8.60 11.80
MDCO 200117P00040000 P 01/17/20 40.0 10.50 12.80
MDCO 200117P00042000 P 01/17/20 42.0 11.60 15.10
MDCO 200117P00045000 P 01/17/20 45.0 13.90 17.20
MDCO 200117P00047000 P 01/17/20 47.0 15.20 18.70
MDCO 200117P00050000 P 01/17/20 50.0 17.50 21.10
MDCO 200117P00055000 P 01/17/20 55.0 21.20 25.40

OPRA data is delayed 15 minutes.