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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 160819C00004000 C 08/19/16 4.0 9.60 10.60
MDRX 160819C00005000 C 08/19/16 5.0 8.30 9.60
MDRX 160819C00006000 C 08/19/16 6.0 7.30 8.60
MDRX 160819C00007000 C 08/19/16 7.0 4.80 9.10
MDRX 160819C00008000 C 08/19/16 8.0 3.80 8.30
MDRX 160819C00009000 C 08/19/16 9.0 4.60 5.40
MDRX 160819C00010000 C 08/19/16 10.0 3.40 4.60
MDRX 160819C00011000 C 08/19/16 11.0 2.70 3.40
MDRX 160819C00012000 C 08/19/16 12.0 0.10 3.60
MDRX 160819C00013000 C 08/19/16 13.0 0.95 1.55
MDRX 160819C00014000 C 08/19/16 14.0 0.55 0.65
MDRX 160819C00015000 C 08/19/16 15.0 0.15 0.25
MDRX 160819C00016000 C 08/19/16 16.0 0.05 0.20
MDRX 160819C00017000 C 08/19/16 17.0 0.00 0.20
MDRX 160819C00018000 C 08/19/16 18.0 0.00 0.15
MDRX 160819C00019000 C 08/19/16 19.0 0.00 0.15
MDRX 160819C00020000 C 08/19/16 20.0 0.00 0.15
MDRX 160819C00021000 C 08/19/16 21.0 0.00 0.15
MDRX 160819C00022000 C 08/19/16 22.0 0.00 0.15
MDRX 160819P00004000 P 08/19/16 4.0 0.00 0.15
MDRX 160819P00005000 P 08/19/16 5.0 0.00 0.15
MDRX 160819P00006000 P 08/19/16 6.0 0.00 0.15
MDRX 160819P00007000 P 08/19/16 7.0 0.00 0.15
MDRX 160819P00008000 P 08/19/16 8.0 0.00 0.15
MDRX 160819P00009000 P 08/19/16 9.0 0.00 0.15
MDRX 160819P00010000 P 08/19/16 10.0 0.00 0.15
MDRX 160819P00011000 P 08/19/16 11.0 0.00 0.15
MDRX 160819P00012000 P 08/19/16 12.0 0.00 0.20
MDRX 160819P00013000 P 08/19/16 13.0 0.15 0.30
MDRX 160819P00014000 P 08/19/16 14.0 0.40 0.55
MDRX 160819P00015000 P 08/19/16 15.0 0.00 1.45
MDRX 160819P00016000 P 08/19/16 16.0 0.20 2.25
MDRX 160819P00017000 P 08/19/16 17.0 1.55 3.20
MDRX 160819P00018000 P 08/19/16 18.0 3.70 4.30
MDRX 160819P00019000 P 08/19/16 19.0 4.20 5.20
MDRX 160819P00020000 P 08/19/16 20.0 3.70 8.30
MDRX 160819P00021000 P 08/19/16 21.0 4.90 9.30
MDRX 160819P00022000 P 08/19/16 22.0 7.50 8.40
MDRX 160916C00006000 C 09/16/16 6.0 7.60 8.60
MDRX 160916C00007000 C 09/16/16 7.0 4.80 9.40
MDRX 160916C00008000 C 09/16/16 8.0 3.80 8.30
MDRX 160916C00009000 C 09/16/16 9.0 2.80 7.30
MDRX 160916C00010000 C 09/16/16 10.0 1.80 6.10
MDRX 160916C00011000 C 09/16/16 11.0 0.90 5.40
MDRX 160916C00012000 C 09/16/16 12.0 2.00 2.40
MDRX 160916C00013000 C 09/16/16 13.0 1.25 1.55
MDRX 160916C00014000 C 09/16/16 14.0 0.65 0.85
MDRX 160916C00015000 C 09/16/16 15.0 0.25 0.35
MDRX 160916C00016000 C 09/16/16 16.0 0.00 0.15
MDRX 160916C00017000 C 09/16/16 17.0 0.00 0.25
MDRX 160916C00018000 C 09/16/16 18.0 0.00 0.20
MDRX 160916C00019000 C 09/16/16 19.0 0.00 0.50
MDRX 160916C00020000 C 09/16/16 20.0 0.00 3.40
MDRX 160916C00021000 C 09/16/16 21.0 0.00 0.50
MDRX 160916C00022000 C 09/16/16 22.0 0.00 3.40
MDRX 160916C00023000 C 09/16/16 23.0 0.00 0.40
MDRX 160916C00024000 C 09/16/16 24.0 0.00 0.25
MDRX 160916P00006000 P 09/16/16 6.0 0.00 0.40
MDRX 160916P00007000 P 09/16/16 7.0 0.00 3.40
MDRX 160916P00008000 P 09/16/16 8.0 0.00 3.40
MDRX 160916P00009000 P 09/16/16 9.0 0.00 0.50
MDRX 160916P00010000 P 09/16/16 10.0 0.00 0.50
MDRX 160916P00011000 P 09/16/16 11.0 0.00 0.20
MDRX 160916P00012000 P 09/16/16 12.0 0.10 0.60
MDRX 160916P00013000 P 09/16/16 13.0 0.20 0.35
MDRX 160916P00014000 P 09/16/16 14.0 0.50 0.75
MDRX 160916P00015000 P 09/16/16 15.0 1.10 1.35
MDRX 160916P00016000 P 09/16/16 16.0 0.80 2.25
MDRX 160916P00017000 P 09/16/16 17.0 0.70 5.30
MDRX 160916P00018000 P 09/16/16 18.0 1.85 6.30
MDRX 160916P00019000 P 09/16/16 19.0 2.70 7.30
MDRX 160916P00020000 P 09/16/16 20.0 3.60 6.60
MDRX 160916P00021000 P 09/16/16 21.0 4.60 9.30
MDRX 160916P00022000 P 09/16/16 22.0 5.60 10.30
MDRX 160916P00023000 P 09/16/16 23.0 6.60 11.30
MDRX 160916P00024000 P 09/16/16 24.0 9.50 10.40
MDRX 161216C00005000 C 12/16/16 5.0 8.40 9.60
MDRX 161216C00006000 C 12/16/16 6.0 5.80 10.30
MDRX 161216C00007000 C 12/16/16 7.0 4.90 9.00
MDRX 161216C00008000 C 12/16/16 8.0 3.90 8.10
MDRX 161216C00009000 C 12/16/16 9.0 2.90 7.30
MDRX 161216C00010000 C 12/16/16 10.0 3.60 4.90
MDRX 161216C00011000 C 12/16/16 11.0 1.10 5.50
MDRX 161216C00012000 C 12/16/16 12.0 0.20 4.70
MDRX 161216C00013000 C 12/16/16 13.0 1.65 1.90
MDRX 161216C00014000 C 12/16/16 14.0 1.05 1.30
MDRX 161216C00015000 C 12/16/16 15.0 0.65 0.80
MDRX 161216C00016000 C 12/16/16 16.0 0.35 0.45
MDRX 161216C00017000 C 12/16/16 17.0 0.05 0.40
MDRX 161216C00018000 C 12/16/16 18.0 0.00 0.35
MDRX 161216C00019000 C 12/16/16 19.0 0.00 0.30
MDRX 161216C00020000 C 12/16/16 20.0 0.00 0.25
MDRX 161216C00021000 C 12/16/16 21.0 0.00 0.25
MDRX 161216C00022000 C 12/16/16 22.0 0.00 0.25
MDRX 161216C00023000 C 12/16/16 23.0 0.00 0.25
MDRX 161216P00005000 P 12/16/16 5.0 0.00 0.20
MDRX 161216P00006000 P 12/16/16 6.0 0.00 0.20
MDRX 161216P00007000 P 12/16/16 7.0 0.00 0.20
MDRX 161216P00008000 P 12/16/16 8.0 0.00 0.25
MDRX 161216P00009000 P 12/16/16 9.0 0.00 0.25
MDRX 161216P00010000 P 12/16/16 10.0 0.00 0.35
MDRX 161216P00011000 P 12/16/16 11.0 0.10 0.40
MDRX 161216P00012000 P 12/16/16 12.0 0.30 0.45
MDRX 161216P00013000 P 12/16/16 13.0 0.55 0.70
MDRX 161216P00014000 P 12/16/16 14.0 0.95 1.10
MDRX 161216P00015000 P 12/16/16 15.0 1.45 1.70
MDRX 161216P00016000 P 12/16/16 16.0 0.40 4.80
MDRX 161216P00017000 P 12/16/16 17.0 1.00 5.50
MDRX 161216P00018000 P 12/16/16 18.0 1.90 6.40
MDRX 161216P00019000 P 12/16/16 19.0 3.10 7.40
MDRX 161216P00020000 P 12/16/16 20.0 5.20 7.80
MDRX 161216P00021000 P 12/16/16 21.0 4.80 9.20
MDRX 161216P00022000 P 12/16/16 22.0 5.80 10.30
MDRX 161216P00023000 P 12/16/16 23.0 8.40 9.40
MDRX 170317C00005000 C 03/17/17 5.0 8.40 9.70
MDRX 170317C00006000 C 03/17/17 6.0 6.00 10.40
MDRX 170317C00007000 C 03/17/17 7.0 5.00 9.40
MDRX 170317C00008000 C 03/17/17 8.0 3.80 8.10
MDRX 170317C00009000 C 03/17/17 9.0 3.20 7.60
MDRX 170317C00010000 C 03/17/17 10.0 2.00 6.50
MDRX 170317C00011000 C 03/17/17 11.0 1.30 5.50
MDRX 170317C00012000 C 03/17/17 12.0 0.65 5.00
MDRX 170317C00013000 C 03/17/17 13.0 1.40 2.35
MDRX 170317C00014000 C 03/17/17 14.0 1.40 1.80
MDRX 170317C00015000 C 03/17/17 15.0 0.90 1.10
MDRX 170317C00016000 C 03/17/17 16.0 0.60 0.75
MDRX 170317C00017000 C 03/17/17 17.0 0.35 0.50
MDRX 170317C00018000 C 03/17/17 18.0 0.05 0.50
MDRX 170317C00019000 C 03/17/17 19.0 0.00 0.45
MDRX 170317C00020000 C 03/17/17 20.0 0.00 0.35
MDRX 170317C00021000 C 03/17/17 21.0 0.00 0.35
MDRX 170317C00022000 C 03/17/17 22.0 0.00 0.30
MDRX 170317C00023000 C 03/17/17 23.0 0.00 0.30
MDRX 170317P00005000 P 03/17/17 5.0 0.00 0.25
MDRX 170317P00006000 P 03/17/17 6.0 0.00 0.25
MDRX 170317P00007000 P 03/17/17 7.0 0.00 0.30
MDRX 170317P00008000 P 03/17/17 8.0 0.00 0.30
MDRX 170317P00009000 P 03/17/17 9.0 0.00 0.40
MDRX 170317P00010000 P 03/17/17 10.0 0.05 0.45
MDRX 170317P00011000 P 03/17/17 11.0 0.20 0.75
MDRX 170317P00012000 P 03/17/17 12.0 0.55 0.70
MDRX 170317P00013000 P 03/17/17 13.0 0.85 1.00
MDRX 170317P00014000 P 03/17/17 14.0 1.25 1.40
MDRX 170317P00015000 P 03/17/17 15.0 1.70 2.10
MDRX 170317P00016000 P 03/17/17 16.0 2.20 3.20
MDRX 170317P00017000 P 03/17/17 17.0 1.30 5.80
MDRX 170317P00018000 P 03/17/17 18.0 2.15 6.50
MDRX 170317P00019000 P 03/17/17 19.0 3.10 7.40
MDRX 170317P00020000 P 03/17/17 20.0 4.20 8.40
MDRX 170317P00021000 P 03/17/17 21.0 4.90 9.30
MDRX 170317P00022000 P 03/17/17 22.0 5.80 10.30
MDRX 170317P00023000 P 03/17/17 23.0 8.40 9.50

OPRA data is delayed 15 minutes.