Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 180518C00035000 C May 18, 2018 35.0 36.80 39.00
MDSO 180518C00040000 C May 18, 2018 40.0 31.00 35.50
MDSO 180518C00045000 C May 18, 2018 45.0 26.00 30.80
MDSO 180518C00050000 C May 18, 2018 50.0 21.20 25.50
MDSO 180518C00055000 C May 18, 2018 55.0 16.10 20.60
MDSO 180518C00060000 C May 18, 2018 60.0 12.10 14.00
MDSO 180518C00065000 C May 18, 2018 65.0 7.80 9.20
MDSO 180518C00070000 C May 18, 2018 70.0 4.20 4.60
MDSO 180518C00075000 C May 18, 2018 75.0 1.55 2.00
MDSO 180518C00080000 C May 18, 2018 80.0 0.55 0.75
MDSO 180518C00085000 C May 18, 2018 85.0 0.15 0.40
MDSO 180518C00090000 C May 18, 2018 90.0 0.00 0.25
MDSO 180518C00095000 C May 18, 2018 95.0 0.00 4.80
MDSO 180518C00100000 C May 18, 2018 100.0 0.00 0.25
MDSO 180518P00035000 P May 18, 2018 35.0 0.00 0.25
MDSO 180518P00040000 P May 18, 2018 40.0 0.00 0.25
MDSO 180518P00045000 P May 18, 2018 45.0 0.00 0.25
MDSO 180518P00050000 P May 18, 2018 50.0 0.00 0.25
MDSO 180518P00055000 P May 18, 2018 55.0 0.00 0.95
MDSO 180518P00060000 P May 18, 2018 60.0 0.00 0.20
MDSO 180518P00065000 P May 18, 2018 65.0 0.25 0.40
MDSO 180518P00070000 P May 18, 2018 70.0 0.95 1.30
MDSO 180518P00075000 P May 18, 2018 75.0 3.10 3.80
MDSO 180518P00080000 P May 18, 2018 80.0 6.90 7.60
MDSO 180518P00085000 P May 18, 2018 85.0 9.50 14.00
MDSO 180518P00090000 P May 18, 2018 90.0 15.70 17.50
MDSO 180518P00095000 P May 18, 2018 95.0 19.60 23.90
MDSO 180518P00100000 P May 18, 2018 100.0 25.30 27.10
MDSO 180720C00035000 C Jul 20, 2018 35.0 36.70 39.80
MDSO 180720C00040000 C Jul 20, 2018 40.0 31.10 36.00
MDSO 180720C00045000 C Jul 20, 2018 45.0 26.10 30.90
MDSO 180720C00050000 C Jul 20, 2018 50.0 21.30 26.00
MDSO 180720C00055000 C Jul 20, 2018 55.0 16.50 21.30
MDSO 180720C00060000 C Jul 20, 2018 60.0 13.40 14.90
MDSO 180720C00065000 C Jul 20, 2018 65.0 9.90 10.80
MDSO 180720C00070000 C Jul 20, 2018 70.0 6.40 7.10
MDSO 180720C00075000 C Jul 20, 2018 75.0 3.80 4.50
MDSO 180720C00080000 C Jul 20, 2018 80.0 1.90 2.50
MDSO 180720C00085000 C Jul 20, 2018 85.0 1.00 1.35
MDSO 180720C00090000 C Jul 20, 2018 90.0 0.25 0.80
MDSO 180720C00095000 C Jul 20, 2018 95.0 0.25 1.30
MDSO 180720C00100000 C Jul 20, 2018 100.0 0.10 0.35
MDSO 180720P00035000 P Jul 20, 2018 35.0 0.00 2.20
MDSO 180720P00040000 P Jul 20, 2018 40.0 0.00 4.80
MDSO 180720P00045000 P Jul 20, 2018 45.0 0.00 0.25
MDSO 180720P00050000 P Jul 20, 2018 50.0 0.10 0.30
MDSO 180720P00055000 P Jul 20, 2018 55.0 0.30 0.50
MDSO 180720P00060000 P Jul 20, 2018 60.0 0.30 0.90
MDSO 180720P00065000 P Jul 20, 2018 65.0 1.50 2.40
MDSO 180720P00070000 P Jul 20, 2018 70.0 2.70 3.50
MDSO 180720P00075000 P Jul 20, 2018 75.0 5.00 6.10
MDSO 180720P00080000 P Jul 20, 2018 80.0 8.30 9.50
MDSO 180720P00085000 P Jul 20, 2018 85.0 12.40 13.30
MDSO 180720P00090000 P Jul 20, 2018 90.0 16.20 18.30
MDSO 180720P00095000 P Jul 20, 2018 95.0 20.40 23.60
MDSO 180720P00100000 P Jul 20, 2018 100.0 25.50 28.50
MDSO 181019C00035000 C Oct 19, 2018 35.0 37.70 40.30
MDSO 181019C00040000 C Oct 19, 2018 40.0 31.70 36.10
MDSO 181019C00045000 C Oct 19, 2018 45.0 26.90 31.30
MDSO 181019C00050000 C Oct 19, 2018 50.0 22.10 26.90
MDSO 181019C00055000 C Oct 19, 2018 55.0 19.00 20.50
MDSO 181019C00060000 C Oct 19, 2018 60.0 15.60 16.20
MDSO 181019C00065000 C Oct 19, 2018 65.0 10.20 13.40
MDSO 181019C00070000 C Oct 19, 2018 70.0 8.30 9.30
MDSO 181019C00075000 C Oct 19, 2018 75.0 6.10 7.10
MDSO 181019C00080000 C Oct 19, 2018 80.0 4.20 4.90
MDSO 181019C00085000 C Oct 19, 2018 85.0 2.75 3.20
MDSO 181019C00090000 C Oct 19, 2018 90.0 1.60 2.20
MDSO 181019C00095000 C Oct 19, 2018 95.0 1.15 1.80
MDSO 181019P00035000 P Oct 19, 2018 35.0 0.00 0.20
MDSO 181019P00040000 P Oct 19, 2018 40.0 0.05 0.50
MDSO 181019P00045000 P Oct 19, 2018 45.0 0.35 0.50
MDSO 181019P00050000 P Oct 19, 2018 50.0 0.35 0.80
MDSO 181019P00055000 P Oct 19, 2018 55.0 0.80 1.35
MDSO 181019P00060000 P Oct 19, 2018 60.0 1.85 2.10
MDSO 181019P00065000 P Oct 19, 2018 65.0 2.95 3.30
MDSO 181019P00070000 P Oct 19, 2018 70.0 4.70 5.10
MDSO 181019P00075000 P Oct 19, 2018 75.0 7.00 7.70
MDSO 181019P00080000 P Oct 19, 2018 80.0 9.80 10.60
MDSO 181019P00085000 P Oct 19, 2018 85.0 13.60 14.50
MDSO 181019P00090000 P Oct 19, 2018 90.0 17.20 18.50
MDSO 181019P00095000 P Oct 19, 2018 95.0 22.10 23.30
MDSO 181221C00040000 C Dec 21, 2018 40.0 33.00 35.60
MDSO 181221C00045000 C Dec 21, 2018 45.0 27.40 31.70
MDSO 181221C00050000 C Dec 21, 2018 50.0 22.80 27.10
MDSO 181221C00055000 C Dec 21, 2018 55.0 18.50 23.40
MDSO 181221C00060000 C Dec 21, 2018 60.0 15.80 18.00
MDSO 181221C00065000 C Dec 21, 2018 65.0 11.00 14.80
MDSO 181221C00070000 C Dec 21, 2018 70.0 9.10 11.40
MDSO 181221C00075000 C Dec 21, 2018 75.0 6.80 8.70
MDSO 181221C00080000 C Dec 21, 2018 80.0 3.50 7.10
MDSO 181221C00085000 C Dec 21, 2018 85.0 3.20 5.20
MDSO 181221C00090000 C Dec 21, 2018 90.0 2.15 3.80
MDSO 181221C00095000 C Dec 21, 2018 95.0 1.30 3.00
MDSO 181221C00100000 C Dec 21, 2018 100.0 0.75 2.30
MDSO 181221C00105000 C Dec 21, 2018 105.0 0.40 1.85
MDSO 181221C00110000 C Dec 21, 2018 110.0 0.05 1.60
MDSO 181221P00040000 P Dec 21, 2018 40.0 0.00 1.20
MDSO 181221P00045000 P Dec 21, 2018 45.0 0.05 1.40
MDSO 181221P00050000 P Dec 21, 2018 50.0 0.45 1.70
MDSO 181221P00055000 P Dec 21, 2018 55.0 0.80 2.55
MDSO 181221P00060000 P Dec 21, 2018 60.0 1.20 3.50
MDSO 181221P00065000 P Dec 21, 2018 65.0 3.00 5.10
MDSO 181221P00070000 P Dec 21, 2018 70.0 5.10 7.10
MDSO 181221P00075000 P Dec 21, 2018 75.0 7.60 9.50
MDSO 181221P00080000 P Dec 21, 2018 80.0 10.40 12.20
MDSO 181221P00085000 P Dec 21, 2018 85.0 13.50 16.20
MDSO 181221P00090000 P Dec 21, 2018 90.0 16.10 20.90
MDSO 181221P00095000 P Dec 21, 2018 95.0 20.20 24.90
MDSO 181221P00100000 P Dec 21, 2018 100.0 25.00 29.20
MDSO 181221P00105000 P Dec 21, 2018 105.0 29.70 34.20
MDSO 181221P00110000 P Dec 21, 2018 110.0 35.60 38.00
OPRA data is delayed 15 minutes.