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 (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDP 171020C00030000 C 10/20/17 30.0 22.40 24.60
MDP 171020C00035000 C 10/20/17 35.0 17.20 20.90
MDP 171020C00040000 C 10/20/17 40.0 12.10 15.30
MDP 171020C00045000 C 10/20/17 45.0 7.50 9.90
MDP 171020C00050000 C 10/20/17 50.0 3.60 4.10
MDP 171020C00055000 C 10/20/17 55.0 0.60 0.90
MDP 171020C00060000 C 10/20/17 60.0 0.00 0.15
MDP 171020C00065000 C 10/20/17 65.0 0.00 0.30
MDP 171020C00070000 C 10/20/17 70.0 0.00 4.40
MDP 171020C00075000 C 10/20/17 75.0 0.00 4.40
MDP 171020C00080000 C 10/20/17 80.0 0.00 0.10
MDP 171020P00030000 P 10/20/17 30.0 0.00 0.20
MDP 171020P00035000 P 10/20/17 35.0 0.00 4.20
MDP 171020P00040000 P 10/20/17 40.0 0.00 0.05
MDP 171020P00045000 P 10/20/17 45.0 0.00 0.15
MDP 171020P00050000 P 10/20/17 50.0 0.30 0.45
MDP 171020P00055000 P 10/20/17 55.0 2.10 2.45
MDP 171020P00060000 P 10/20/17 60.0 5.70 7.20
MDP 171020P00065000 P 10/20/17 65.0 9.40 13.20
MDP 171020P00070000 P 10/20/17 70.0 14.50 18.40
MDP 171020P00075000 P 10/20/17 75.0 20.00 22.90
MDP 171020P00080000 P 10/20/17 80.0 25.30 27.80
MDP 171117C00030000 C 11/17/17 30.0 22.90 24.80
MDP 171117C00035000 C 11/17/17 35.0 17.60 20.20
MDP 171117C00040000 C 11/17/17 40.0 11.60 15.50
MDP 171117C00045000 C 11/17/17 45.0 7.60 10.90
MDP 171117C00050000 C 11/17/17 50.0 4.20 4.80
MDP 171117C00055000 C 11/17/17 55.0 1.35 1.60
MDP 171117C00060000 C 11/17/17 60.0 0.25 0.40
MDP 171117C00065000 C 11/17/17 65.0 0.00 0.15
MDP 171117C00070000 C 11/17/17 70.0 0.00 0.30
MDP 171117C00075000 C 11/17/17 75.0 0.00 4.10
MDP 171117C00080000 C 11/17/17 80.0 0.00 0.30
MDP 171117P00030000 P 11/17/17 30.0 0.00 0.15
MDP 171117P00035000 P 11/17/17 35.0 0.00 0.10
MDP 171117P00040000 P 11/17/17 40.0 0.00 0.15
MDP 171117P00045000 P 11/17/17 45.0 0.15 0.30
MDP 171117P00050000 P 11/17/17 50.0 0.75 1.05
MDP 171117P00055000 P 11/17/17 55.0 2.60 3.20
MDP 171117P00060000 P 11/17/17 60.0 6.30 7.00
MDP 171117P00065000 P 11/17/17 65.0 9.90 12.40
MDP 171117P00070000 P 11/17/17 70.0 14.80 17.60
MDP 171117P00075000 P 11/17/17 75.0 20.20 22.40
MDP 171117P00080000 P 11/17/17 80.0 25.70 27.50
MDP 171215C00035000 C 12/15/17 35.0 17.00 19.90
MDP 171215C00040000 C 12/15/17 40.0 12.30 15.80
MDP 171215C00045000 C 12/15/17 45.0 7.50 10.20
MDP 171215C00050000 C 12/15/17 50.0 4.40 5.00
MDP 171215C00055000 C 12/15/17 55.0 1.60 1.90
MDP 171215C00060000 C 12/15/17 60.0 0.35 0.55
MDP 171215C00065000 C 12/15/17 65.0 0.05 0.20
MDP 171215C00070000 C 12/15/17 70.0 0.00 0.10
MDP 171215C00075000 C 12/15/17 75.0 0.00 0.30
MDP 171215C00080000 C 12/15/17 80.0 0.00 4.30
MDP 171215C00085000 C 12/15/17 85.0 0.00 4.20
MDP 171215C00090000 C 12/15/17 90.0 0.00 4.40
MDP 171215C00095000 C 12/15/17 95.0 0.00 0.10
MDP 171215P00035000 P 12/15/17 35.0 0.00 0.15
MDP 171215P00040000 P 12/15/17 40.0 0.05 0.20
MDP 171215P00045000 P 12/15/17 45.0 0.35 0.45
MDP 171215P00050000 P 12/15/17 50.0 1.10 1.45
MDP 171215P00055000 P 12/15/17 55.0 3.40 3.90
MDP 171215P00060000 P 12/15/17 60.0 7.10 7.70
MDP 171215P00065000 P 12/15/17 65.0 10.40 14.00
MDP 171215P00070000 P 12/15/17 70.0 14.80 18.10
MDP 171215P00075000 P 12/15/17 75.0 20.10 23.50
MDP 171215P00080000 P 12/15/17 80.0 25.00 28.90
MDP 171215P00085000 P 12/15/17 85.0 29.30 33.80
MDP 171215P00090000 P 12/15/17 90.0 34.60 38.20
MDP 171215P00095000 P 12/15/17 95.0 40.60 43.10
MDP 180316C00030000 C 03/16/18 30.0 21.20 26.00
MDP 180316C00035000 C 03/16/18 35.0 16.70 21.00
MDP 180316C00040000 C 03/16/18 40.0 11.70 16.20
MDP 180316C00045000 C 03/16/18 45.0 8.90 9.50
MDP 180316C00050000 C 03/16/18 50.0 5.20 5.70
MDP 180316C00055000 C 03/16/18 55.0 2.55 2.90
MDP 180316C00060000 C 03/16/18 60.0 1.00 1.35
MDP 180316C00065000 C 03/16/18 65.0 0.35 0.60
MDP 180316C00070000 C 03/16/18 70.0 0.15 0.30
MDP 180316C00075000 C 03/16/18 75.0 0.00 0.15
MDP 180316C00080000 C 03/16/18 80.0 0.00 0.15
MDP 180316C00085000 C 03/16/18 85.0 0.00 0.20
MDP 180316C00090000 C 03/16/18 90.0 0.00 0.55
MDP 180316P00030000 P 03/16/18 30.0 0.00 0.20
MDP 180316P00035000 P 03/16/18 35.0 0.10 0.30
MDP 180316P00040000 P 03/16/18 40.0 0.30 0.50
MDP 180316P00045000 P 03/16/18 45.0 0.90 1.20
MDP 180316P00050000 P 03/16/18 50.0 2.20 2.60
MDP 180316P00055000 P 03/16/18 55.0 4.60 5.00
MDP 180316P00060000 P 03/16/18 60.0 8.10 8.50
MDP 180316P00065000 P 03/16/18 65.0 12.30 12.90
MDP 180316P00070000 P 03/16/18 70.0 14.70 19.40
MDP 180316P00075000 P 03/16/18 75.0 19.70 24.50
MDP 180316P00080000 P 03/16/18 80.0 24.50 29.40
MDP 180316P00085000 P 03/16/18 85.0 29.50 34.40
MDP 180316P00090000 P 03/16/18 90.0 34.50 39.30

OPRA data is delayed 15 minutes.