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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 161021C00030000 C 10/21/16 30.0 18.80 23.00
MDP 161021C00035000 C 10/21/16 35.0 13.70 18.00
MDP 161021C00040000 C 10/21/16 40.0 8.70 13.00
MDP 161021C00045000 C 10/21/16 45.0 3.70 8.20
MDP 161021C00050000 C 10/21/16 50.0 0.10 3.50
MDP 161021C00055000 C 10/21/16 55.0 0.00 1.05
MDP 161021C00060000 C 10/21/16 60.0 0.00 4.90
MDP 161021C00065000 C 10/21/16 65.0 0.00 4.90
MDP 161021C00070000 C 10/21/16 70.0 0.00 4.90
MDP 161021C00075000 C 10/21/16 75.0 0.00 4.90
MDP 161021C00080000 C 10/21/16 80.0 0.00 4.90
MDP 161021P00030000 P 10/21/16 30.0 0.00 4.90
MDP 161021P00035000 P 10/21/16 35.0 0.00 4.90
MDP 161021P00040000 P 10/21/16 40.0 0.00 4.90
MDP 161021P00045000 P 10/21/16 45.0 0.00 1.40
MDP 161021P00050000 P 10/21/16 50.0 0.00 3.40
MDP 161021P00055000 P 10/21/16 55.0 2.50 6.60
MDP 161021P00060000 P 10/21/16 60.0 7.00 11.40
MDP 161021P00065000 P 10/21/16 65.0 12.00 16.40
MDP 161021P00070000 P 10/21/16 70.0 17.10 21.40
MDP 161021P00075000 P 10/21/16 75.0 22.10 26.40
MDP 161021P00080000 P 10/21/16 80.0 27.50 31.10
MDP 161118C00030000 C 11/18/16 30.0 18.70 22.90
MDP 161118C00035000 C 11/18/16 35.0 13.70 18.00
MDP 161118C00040000 C 11/18/16 40.0 8.70 13.20
MDP 161118C00045000 C 11/18/16 45.0 4.10 8.40
MDP 161118C00050000 C 11/18/16 50.0 2.30 2.90
MDP 161118C00055000 C 11/18/16 55.0 0.00 1.00
MDP 161118C00060000 C 11/18/16 60.0 0.00 1.20
MDP 161118C00065000 C 11/18/16 65.0 0.00 4.90
MDP 161118C00070000 C 11/18/16 70.0 0.00 4.90
MDP 161118C00075000 C 11/18/16 75.0 0.00 4.90
MDP 161118P00030000 P 11/18/16 30.0 0.00 4.90
MDP 161118P00035000 P 11/18/16 35.0 0.00 4.90
MDP 161118P00040000 P 11/18/16 40.0 0.00 4.90
MDP 161118P00045000 P 11/18/16 45.0 0.05 1.45
MDP 161118P00050000 P 11/18/16 50.0 1.30 1.75
MDP 161118P00055000 P 11/18/16 55.0 2.85 6.70
MDP 161118P00060000 P 11/18/16 60.0 7.10 11.40
MDP 161118P00065000 P 11/18/16 65.0 12.00 16.40
MDP 161118P00070000 P 11/18/16 70.0 17.10 21.40
MDP 161118P00075000 P 11/18/16 75.0 22.10 26.10
MDP 161216C00025000 C 12/16/16 25.0 23.70 27.80
MDP 161216C00030000 C 12/16/16 30.0 18.70 23.00
MDP 161216C00035000 C 12/16/16 35.0 13.70 18.00
MDP 161216C00040000 C 12/16/16 40.0 8.70 13.20
MDP 161216C00045000 C 12/16/16 45.0 4.30 8.50
MDP 161216C00050000 C 12/16/16 50.0 2.55 3.30
MDP 161216C00055000 C 12/16/16 55.0 0.10 2.50
MDP 161216C00060000 C 12/16/16 60.0 0.00 1.60
MDP 161216C00065000 C 12/16/16 65.0 0.00 4.90
MDP 161216C00070000 C 12/16/16 70.0 0.00 1.50
MDP 161216P00025000 P 12/16/16 25.0 0.00 1.50
MDP 161216P00030000 P 12/16/16 30.0 0.00 1.20
MDP 161216P00035000 P 12/16/16 35.0 0.00 1.25
MDP 161216P00040000 P 12/16/16 40.0 0.00 1.25
MDP 161216P00045000 P 12/16/16 45.0 0.45 2.00
MDP 161216P00050000 P 12/16/16 50.0 1.90 2.35
MDP 161216P00055000 P 12/16/16 55.0 3.60 7.60
MDP 161216P00060000 P 12/16/16 60.0 7.80 12.00
MDP 161216P00065000 P 12/16/16 65.0 12.60 16.80
MDP 161216P00070000 P 12/16/16 70.0 17.70 21.60
MDP 170317C00030000 C 03/17/17 30.0 18.80 23.00
MDP 170317C00035000 C 03/17/17 35.0 13.70 18.10
MDP 170317C00040000 C 03/17/17 40.0 9.00 13.40
MDP 170317C00045000 C 03/17/17 45.0 4.80 8.90
MDP 170317C00050000 C 03/17/17 50.0 3.40 4.30
MDP 170317C00055000 C 03/17/17 55.0 1.40 2.20
MDP 170317C00060000 C 03/17/17 60.0 0.00 1.20
MDP 170317C00065000 C 03/17/17 65.0 0.00 4.90
MDP 170317C00070000 C 03/17/17 70.0 0.00 1.00
MDP 170317C00075000 C 03/17/17 75.0 0.00 4.90
MDP 170317C00080000 C 03/17/17 80.0 0.00 1.55
MDP 170317P00030000 P 03/17/17 30.0 0.00 4.90
MDP 170317P00035000 P 03/17/17 35.0 0.00 4.90
MDP 170317P00040000 P 03/17/17 40.0 0.20 4.80
MDP 170317P00045000 P 03/17/17 45.0 0.60 2.40
MDP 170317P00050000 P 03/17/17 50.0 2.80 4.00
MDP 170317P00055000 P 03/17/17 55.0 4.90 8.60
MDP 170317P00060000 P 03/17/17 60.0 8.80 12.60
MDP 170317P00065000 P 03/17/17 65.0 13.40 17.40
MDP 170317P00070000 P 03/17/17 70.0 18.30 22.20
MDP 170317P00075000 P 03/17/17 75.0 23.30 27.20
MDP 170317P00080000 P 03/17/17 80.0 28.20 32.00

OPRA data is delayed 15 minutes.