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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 161021C00004000 C 10/21/16 4.0 8.90 9.60
MDRX 161021C00005000 C 10/21/16 5.0 5.90 10.40
MDRX 161021C00006000 C 10/21/16 6.0 6.70 7.60
MDRX 161021C00007000 C 10/21/16 7.0 6.10 6.70
MDRX 161021C00008000 C 10/21/16 8.0 5.10 5.50
MDRX 161021C00009000 C 10/21/16 9.0 4.10 4.60
MDRX 161021C00010000 C 10/21/16 10.0 2.85 3.50
MDRX 161021C00011000 C 10/21/16 11.0 2.20 2.45
MDRX 161021C00012000 C 10/21/16 12.0 1.25 1.45
MDRX 161021C00013000 C 10/21/16 13.0 0.45 0.60
MDRX 161021C00014000 C 10/21/16 14.0 0.05 0.20
MDRX 161021C00015000 C 10/21/16 15.0 0.00 0.10
MDRX 161021C00016000 C 10/21/16 16.0 0.00 0.25
MDRX 161021C00017000 C 10/21/16 17.0 0.00 0.25
MDRX 161021C00018000 C 10/21/16 18.0 0.00 0.25
MDRX 161021C00019000 C 10/21/16 19.0 0.00 0.25
MDRX 161021C00020000 C 10/21/16 20.0 0.00 0.25
MDRX 161021C00021000 C 10/21/16 21.0 0.00 0.20
MDRX 161021C00022000 C 10/21/16 22.0 0.00 0.20
MDRX 161021P00004000 P 10/21/16 4.0 0.00 0.20
MDRX 161021P00005000 P 10/21/16 5.0 0.00 0.20
MDRX 161021P00006000 P 10/21/16 6.0 0.00 0.20
MDRX 161021P00007000 P 10/21/16 7.0 0.00 0.20
MDRX 161021P00008000 P 10/21/16 8.0 0.00 0.20
MDRX 161021P00009000 P 10/21/16 9.0 0.00 0.20
MDRX 161021P00010000 P 10/21/16 10.0 0.00 0.20
MDRX 161021P00011000 P 10/21/16 11.0 0.00 0.20
MDRX 161021P00012000 P 10/21/16 12.0 0.05 0.15
MDRX 161021P00013000 P 10/21/16 13.0 0.20 0.30
MDRX 161021P00014000 P 10/21/16 14.0 0.80 0.90
MDRX 161021P00015000 P 10/21/16 15.0 1.45 1.95
MDRX 161021P00016000 P 10/21/16 16.0 2.60 3.10
MDRX 161021P00017000 P 10/21/16 17.0 3.20 4.20
MDRX 161021P00018000 P 10/21/16 18.0 4.30 5.60
MDRX 161021P00019000 P 10/21/16 19.0 5.30 6.10
MDRX 161021P00020000 P 10/21/16 20.0 6.30 7.20
MDRX 161021P00021000 P 10/21/16 21.0 6.90 8.20
MDRX 161021P00022000 P 10/21/16 22.0 8.40 9.20
MDRX 161118C00004000 C 11/18/16 4.0 8.90 9.90
MDRX 161118C00005000 C 11/18/16 5.0 7.90 10.50
MDRX 161118C00006000 C 11/18/16 6.0 6.90 7.80
MDRX 161118C00007000 C 11/18/16 7.0 5.90 6.80
MDRX 161118C00008000 C 11/18/16 8.0 4.90 6.10
MDRX 161118C00009000 C 11/18/16 9.0 3.90 5.80
MDRX 161118C00010000 C 11/18/16 10.0 3.00 3.70
MDRX 161118C00011000 C 11/18/16 11.0 2.05 2.75
MDRX 161118C00012000 C 11/18/16 12.0 1.45 1.70
MDRX 161118C00013000 C 11/18/16 13.0 0.75 0.90
MDRX 161118C00014000 C 11/18/16 14.0 0.30 0.40
MDRX 161118C00015000 C 11/18/16 15.0 0.10 0.25
MDRX 161118C00016000 C 11/18/16 16.0 0.00 0.25
MDRX 161118C00017000 C 11/18/16 17.0 0.00 0.25
MDRX 161118C00018000 C 11/18/16 18.0 0.00 0.25
MDRX 161118C00019000 C 11/18/16 19.0 0.00 0.25
MDRX 161118C00020000 C 11/18/16 20.0 0.00 0.25
MDRX 161118C00021000 C 11/18/16 21.0 0.00 0.25
MDRX 161118C00022000 C 11/18/16 22.0 0.00 0.25
MDRX 161118P00004000 P 11/18/16 4.0 0.00 0.20
MDRX 161118P00005000 P 11/18/16 5.0 0.00 0.20
MDRX 161118P00006000 P 11/18/16 6.0 0.00 0.20
MDRX 161118P00007000 P 11/18/16 7.0 0.00 0.20
MDRX 161118P00008000 P 11/18/16 8.0 0.00 0.20
MDRX 161118P00009000 P 11/18/16 9.0 0.00 0.20
MDRX 161118P00010000 P 11/18/16 10.0 0.00 0.25
MDRX 161118P00011000 P 11/18/16 11.0 0.05 0.20
MDRX 161118P00012000 P 11/18/16 12.0 0.20 0.35
MDRX 161118P00013000 P 11/18/16 13.0 0.45 0.60
MDRX 161118P00014000 P 11/18/16 14.0 1.00 1.30
MDRX 161118P00015000 P 11/18/16 15.0 1.10 2.15
MDRX 161118P00016000 P 11/18/16 16.0 2.45 3.10
MDRX 161118P00017000 P 11/18/16 17.0 3.50 4.10
MDRX 161118P00018000 P 11/18/16 18.0 4.50 5.10
MDRX 161118P00019000 P 11/18/16 19.0 5.40 6.20
MDRX 161118P00020000 P 11/18/16 20.0 5.80 7.10
MDRX 161118P00021000 P 11/18/16 21.0 7.10 8.40
MDRX 161118P00022000 P 11/18/16 22.0 8.40 9.10
MDRX 161216C00005000 C 12/16/16 5.0 7.90 8.70
MDRX 161216C00006000 C 12/16/16 6.0 5.00 7.90
MDRX 161216C00007000 C 12/16/16 7.0 5.50 7.20
MDRX 161216C00008000 C 12/16/16 8.0 4.90 6.40
MDRX 161216C00009000 C 12/16/16 9.0 3.80 5.10
MDRX 161216C00010000 C 12/16/16 10.0 2.90 3.70
MDRX 161216C00011000 C 12/16/16 11.0 2.10 2.70
MDRX 161216C00012000 C 12/16/16 12.0 1.30 1.75
MDRX 161216C00013000 C 12/16/16 13.0 0.85 1.00
MDRX 161216C00014000 C 12/16/16 14.0 0.40 0.55
MDRX 161216C00015000 C 12/16/16 15.0 0.15 0.30
MDRX 161216C00016000 C 12/16/16 16.0 0.00 0.35
MDRX 161216C00017000 C 12/16/16 17.0 0.00 0.30
MDRX 161216C00018000 C 12/16/16 18.0 0.00 0.25
MDRX 161216C00019000 C 12/16/16 19.0 0.00 0.25
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 0.25
MDRX 161216P00006000 P 12/16/16 6.0 0.00 0.25
MDRX 161216P00007000 P 12/16/16 7.0 0.00 0.25
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 0.30
MDRX 161216P00011000 P 12/16/16 11.0 0.10 0.25
MDRX 161216P00012000 P 12/16/16 12.0 0.25 0.40
MDRX 161216P00013000 P 12/16/16 13.0 0.55 0.70
MDRX 161216P00014000 P 12/16/16 14.0 1.05 1.25
MDRX 161216P00015000 P 12/16/16 15.0 1.75 2.30
MDRX 161216P00016000 P 12/16/16 16.0 2.60 3.10
MDRX 161216P00017000 P 12/16/16 17.0 3.20 4.10
MDRX 161216P00018000 P 12/16/16 18.0 4.10 5.10
MDRX 161216P00019000 P 12/16/16 19.0 5.30 6.10
MDRX 161216P00020000 P 12/16/16 20.0 6.30 8.30
MDRX 161216P00021000 P 12/16/16 21.0 5.40 9.10
MDRX 161216P00022000 P 12/16/16 22.0 6.30 10.00
MDRX 161216P00023000 P 12/16/16 23.0 9.20 10.10
MDRX 170317C00005000 C 03/17/17 5.0 7.60 9.20
MDRX 170317C00006000 C 03/17/17 6.0 7.00 8.40
MDRX 170317C00007000 C 03/17/17 7.0 5.60 8.50
MDRX 170317C00008000 C 03/17/17 8.0 3.90 7.50
MDRX 170317C00009000 C 03/17/17 9.0 4.00 5.20
MDRX 170317C00010000 C 03/17/17 10.0 3.10 4.30
MDRX 170317C00011000 C 03/17/17 11.0 2.30 2.95
MDRX 170317C00012000 C 03/17/17 12.0 1.85 2.05
MDRX 170317C00013000 C 03/17/17 13.0 1.25 1.40
MDRX 170317C00014000 C 03/17/17 14.0 0.75 0.85
MDRX 170317C00015000 C 03/17/17 15.0 0.45 0.55
MDRX 170317C00016000 C 03/17/17 16.0 0.25 0.45
MDRX 170317C00017000 C 03/17/17 17.0 0.00 0.50
MDRX 170317C00018000 C 03/17/17 18.0 0.00 0.45
MDRX 170317C00019000 C 03/17/17 19.0 0.00 0.40
MDRX 170317C00020000 C 03/17/17 20.0 0.00 0.40
MDRX 170317C00021000 C 03/17/17 21.0 0.00 0.40
MDRX 170317C00022000 C 03/17/17 22.0 0.00 0.40
MDRX 170317C00023000 C 03/17/17 23.0 0.00 0.35
MDRX 170317P00005000 P 03/17/17 5.0 0.00 0.35
MDRX 170317P00006000 P 03/17/17 6.0 0.00 0.35
MDRX 170317P00007000 P 03/17/17 7.0 0.00 0.35
MDRX 170317P00008000 P 03/17/17 8.0 0.00 0.40
MDRX 170317P00009000 P 03/17/17 9.0 0.00 0.45
MDRX 170317P00010000 P 03/17/17 10.0 0.15 0.35
MDRX 170317P00011000 P 03/17/17 11.0 0.30 0.50
MDRX 170317P00012000 P 03/17/17 12.0 0.55 0.70
MDRX 170317P00013000 P 03/17/17 13.0 0.90 1.00
MDRX 170317P00014000 P 03/17/17 14.0 1.40 1.55
MDRX 170317P00015000 P 03/17/17 15.0 2.05 2.30
MDRX 170317P00016000 P 03/17/17 16.0 2.75 3.40
MDRX 170317P00017000 P 03/17/17 17.0 3.60 4.20
MDRX 170317P00018000 P 03/17/17 18.0 4.40 5.20
MDRX 170317P00019000 P 03/17/17 19.0 5.30 6.10
MDRX 170317P00020000 P 03/17/17 20.0 5.40 7.30
MDRX 170317P00021000 P 03/17/17 21.0 6.30 8.40
MDRX 170317P00022000 P 03/17/17 22.0 7.30 9.40
MDRX 170317P00023000 P 03/17/17 23.0 9.40 10.10

OPRA data is delayed 15 minutes.