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 (2017-03-10)Premium Content


As of May 26 2017 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 170616C00035000 C 06/16/17 35.0 36.50 38.00
MDSO 170616C00040000 C 06/16/17 40.0 31.00 34.10
MDSO 170616C00045000 C 06/16/17 45.0 26.00 29.10
MDSO 170616C00050000 C 06/16/17 50.0 20.60 23.90
MDSO 170616C00055000 C 06/16/17 55.0 16.50 17.90
MDSO 170616C00060000 C 06/16/17 60.0 11.80 12.70
MDSO 170616C00065000 C 06/16/17 65.0 7.10 7.80
MDSO 170616C00070000 C 06/16/17 70.0 3.00 3.30
MDSO 170616C00075000 C 06/16/17 75.0 0.60 0.75
MDSO 170616C00080000 C 06/16/17 80.0 0.05 0.25
MDSO 170616C00085000 C 06/16/17 85.0 0.00 0.75
MDSO 170616C00090000 C 06/16/17 90.0 0.00 0.90
MDSO 170616P00035000 P 06/16/17 35.0 0.00 0.85
MDSO 170616P00040000 P 06/16/17 40.0 0.00 0.95
MDSO 170616P00045000 P 06/16/17 45.0 0.00 1.00
MDSO 170616P00050000 P 06/16/17 50.0 0.00 1.05
MDSO 170616P00055000 P 06/16/17 55.0 0.00 0.85
MDSO 170616P00060000 P 06/16/17 60.0 0.00 0.15
MDSO 170616P00065000 P 06/16/17 65.0 0.10 0.25
MDSO 170616P00070000 P 06/16/17 70.0 0.80 1.00
MDSO 170616P00075000 P 06/16/17 75.0 3.30 3.70
MDSO 170616P00080000 P 06/16/17 80.0 7.50 8.70
MDSO 170616P00085000 P 06/16/17 85.0 12.50 13.70
MDSO 170616P00090000 P 06/16/17 90.0 17.30 19.30
MDSO 170721C00030000 C 07/21/17 30.0 41.40 44.20
MDSO 170721C00035000 C 07/21/17 35.0 36.20 38.90
MDSO 170721C00040000 C 07/21/17 40.0 31.10 34.50
MDSO 170721C00045000 C 07/21/17 45.0 26.20 29.40
MDSO 170721C00050000 C 07/21/17 50.0 21.60 24.20
MDSO 170721C00055000 C 07/21/17 55.0 16.70 18.40
MDSO 170721C00060000 C 07/21/17 60.0 12.50 13.30
MDSO 170721C00065000 C 07/21/17 65.0 8.30 8.80
MDSO 170721C00070000 C 07/21/17 70.0 4.80 5.20
MDSO 170721C00075000 C 07/21/17 75.0 2.35 2.70
MDSO 170721C00080000 C 07/21/17 80.0 1.05 1.30
MDSO 170721C00085000 C 07/21/17 85.0 0.35 0.60
MDSO 170721P00030000 P 07/21/17 30.0 0.00 0.10
MDSO 170721P00035000 P 07/21/17 35.0 0.00 0.15
MDSO 170721P00040000 P 07/21/17 40.0 0.00 0.20
MDSO 170721P00045000 P 07/21/17 45.0 0.00 0.15
MDSO 170721P00050000 P 07/21/17 50.0 0.05 0.20
MDSO 170721P00055000 P 07/21/17 55.0 0.15 0.35
MDSO 170721P00060000 P 07/21/17 60.0 0.45 0.65
MDSO 170721P00065000 P 07/21/17 65.0 1.15 1.40
MDSO 170721P00070000 P 07/21/17 70.0 2.50 2.85
MDSO 170721P00075000 P 07/21/17 75.0 5.00 5.40
MDSO 170721P00080000 P 07/21/17 80.0 8.60 9.10
MDSO 170721P00085000 P 07/21/17 85.0 12.90 13.40
MDSO 171020C00030000 C 10/20/17 30.0 41.60 43.60
MDSO 171020C00035000 C 10/20/17 35.0 36.50 38.40
MDSO 171020C00040000 C 10/20/17 40.0 31.50 34.10
MDSO 171020C00045000 C 10/20/17 45.0 26.50 28.20
MDSO 171020C00050000 C 10/20/17 50.0 22.50 23.40
MDSO 171020C00055000 C 10/20/17 55.0 18.00 19.30
MDSO 171020C00060000 C 10/20/17 60.0 13.80 14.40
MDSO 171020C00065000 C 10/20/17 65.0 10.10 10.60
MDSO 171020C00070000 C 10/20/17 70.0 6.90 7.40
MDSO 171020C00075000 C 10/20/17 75.0 4.40 4.90
MDSO 171020C00080000 C 10/20/17 80.0 2.75 3.20
MDSO 171020C00085000 C 10/20/17 85.0 1.55 2.00
MDSO 171020P00030000 P 10/20/17 30.0 0.00 1.05
MDSO 171020P00035000 P 10/20/17 35.0 0.00 0.95
MDSO 171020P00040000 P 10/20/17 40.0 0.05 0.25
MDSO 171020P00045000 P 10/20/17 45.0 0.20 0.40
MDSO 171020P00050000 P 10/20/17 50.0 0.40 0.60
MDSO 171020P00055000 P 10/20/17 55.0 0.80 1.00
MDSO 171020P00060000 P 10/20/17 60.0 1.45 1.80
MDSO 171020P00065000 P 10/20/17 65.0 2.60 3.00
MDSO 171020P00070000 P 10/20/17 70.0 4.50 4.80
MDSO 171020P00075000 P 10/20/17 75.0 6.90 7.40
MDSO 171020P00080000 P 10/20/17 80.0 10.10 10.70
MDSO 171020P00085000 P 10/20/17 85.0 13.90 14.70
MDSO 180119C00035000 C 01/19/18 35.0 37.00 38.60
MDSO 180119C00040000 C 01/19/18 40.0 31.90 33.80
MDSO 180119C00045000 C 01/19/18 45.0 27.70 29.00
MDSO 180119C00050000 C 01/19/18 50.0 23.10 24.50
MDSO 180119C00055000 C 01/19/18 55.0 19.20 19.80
MDSO 180119C00060000 C 01/19/18 60.0 15.30 15.90
MDSO 180119C00065000 C 01/19/18 65.0 11.80 12.40
MDSO 180119C00070000 C 01/19/18 70.0 9.00 9.50
MDSO 180119C00075000 C 01/19/18 75.0 6.40 7.00
MDSO 180119C00080000 C 01/19/18 80.0 4.70 5.10
MDSO 180119C00085000 C 01/19/18 85.0 3.20 3.70
MDSO 180119C00090000 C 01/19/18 90.0 2.15 2.65
MDSO 180119C00095000 C 01/19/18 95.0 1.45 1.90
MDSO 180119C00100000 C 01/19/18 100.0 0.90 1.25
MDSO 180119C00105000 C 01/19/18 105.0 0.60 0.95
MDSO 180119P00035000 P 01/19/18 35.0 0.15 0.35
MDSO 180119P00040000 P 01/19/18 40.0 0.30 0.50
MDSO 180119P00045000 P 01/19/18 45.0 0.55 0.80
MDSO 180119P00050000 P 01/19/18 50.0 0.95 1.25
MDSO 180119P00055000 P 01/19/18 55.0 1.70 1.95
MDSO 180119P00060000 P 01/19/18 60.0 2.70 3.10
MDSO 180119P00065000 P 01/19/18 65.0 4.20 4.60
MDSO 180119P00070000 P 01/19/18 70.0 6.20 6.60
MDSO 180119P00075000 P 01/19/18 75.0 8.60 9.20
MDSO 180119P00080000 P 01/19/18 80.0 11.70 12.30
MDSO 180119P00085000 P 01/19/18 85.0 15.30 15.90
MDSO 180119P00090000 P 01/19/18 90.0 19.30 19.80
MDSO 180119P00095000 P 01/19/18 95.0 23.50 24.20
MDSO 180119P00100000 P 01/19/18 100.0 28.10 28.70
MDSO 180119P00105000 P 01/19/18 105.0 32.60 33.80

OPRA data is delayed 15 minutes.