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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 160916C00025000 C 09/16/16 25.0 27.50 30.30
MDSO 160916C00030000 C 09/16/16 30.0 21.70 25.60
MDSO 160916C00035000 C 09/16/16 35.0 17.60 20.10
MDSO 160916C00040000 C 09/16/16 40.0 12.60 15.20
MDSO 160916C00045000 C 09/16/16 45.0 7.90 10.60
MDSO 160916C00050000 C 09/16/16 50.0 3.40 5.70
MDSO 160916C00055000 C 09/16/16 55.0 0.80 1.40
MDSO 160916C00060000 C 09/16/16 60.0 0.00 0.50
MDSO 160916C00065000 C 09/16/16 65.0 0.00 0.40
MDSO 160916C00070000 C 09/16/16 70.0 0.00 0.40
MDSO 160916P00025000 P 09/16/16 25.0 0.00 0.40
MDSO 160916P00030000 P 09/16/16 30.0 0.00 0.45
MDSO 160916P00035000 P 09/16/16 35.0 0.00 0.45
MDSO 160916P00040000 P 09/16/16 40.0 0.00 0.45
MDSO 160916P00045000 P 09/16/16 45.0 0.00 0.50
MDSO 160916P00050000 P 09/16/16 50.0 0.05 0.95
MDSO 160916P00055000 P 09/16/16 55.0 1.15 2.90
MDSO 160916P00060000 P 09/16/16 60.0 4.30 7.80
MDSO 160916P00065000 P 09/16/16 65.0 10.00 12.40
MDSO 160916P00070000 P 09/16/16 70.0 14.90 17.30
MDSO 161021C00020000 C 10/21/16 20.0 32.40 35.30
MDSO 161021C00022500 C 10/21/16 22.5 28.70 33.20
MDSO 161021C00025000 C 10/21/16 25.0 26.70 30.60
MDSO 161021C00030000 C 10/21/16 30.0 21.70 25.40
MDSO 161021C00035000 C 10/21/16 35.0 17.10 20.20
MDSO 161021C00040000 C 10/21/16 40.0 12.40 15.30
MDSO 161021C00045000 C 10/21/16 45.0 7.70 11.10
MDSO 161021C00050000 C 10/21/16 50.0 4.30 6.00
MDSO 161021C00055000 C 10/21/16 55.0 1.55 2.15
MDSO 161021C00060000 C 10/21/16 60.0 0.20 0.90
MDSO 161021C00065000 C 10/21/16 65.0 0.00 0.40
MDSO 161021P00020000 P 10/21/16 20.0 0.00 0.45
MDSO 161021P00022500 P 10/21/16 22.5 0.00 0.45
MDSO 161021P00025000 P 10/21/16 25.0 0.00 0.45
MDSO 161021P00030000 P 10/21/16 30.0 0.00 0.45
MDSO 161021P00035000 P 10/21/16 35.0 0.00 0.45
MDSO 161021P00040000 P 10/21/16 40.0 0.00 0.50
MDSO 161021P00045000 P 10/21/16 45.0 0.15 0.65
MDSO 161021P00050000 P 10/21/16 50.0 0.60 1.50
MDSO 161021P00055000 P 10/21/16 55.0 2.25 3.80
MDSO 161021P00060000 P 10/21/16 60.0 5.90 7.80
MDSO 161021P00065000 P 10/21/16 65.0 10.00 12.60
MDSO 170120C00022500 C 01/20/17 22.5 29.60 32.90
MDSO 170120C00025000 C 01/20/17 25.0 26.90 30.80
MDSO 170120C00030000 C 01/20/17 30.0 22.50 25.90
MDSO 170120C00035000 C 01/20/17 35.0 17.40 21.30
MDSO 170120C00040000 C 01/20/17 40.0 13.70 16.10
MDSO 170120C00045000 C 01/20/17 45.0 9.80 12.20
MDSO 170120C00050000 C 01/20/17 50.0 6.40 8.80
MDSO 170120C00055000 C 01/20/17 55.0 3.90 5.30
MDSO 170120C00060000 C 01/20/17 60.0 2.15 3.30
MDSO 170120C00065000 C 01/20/17 65.0 1.05 1.55
MDSO 170120C00070000 C 01/20/17 70.0 0.55 1.35
MDSO 170120P00022500 P 01/20/17 22.5 0.00 0.50
MDSO 170120P00025000 P 01/20/17 25.0 0.00 0.50
MDSO 170120P00030000 P 01/20/17 30.0 0.00 0.50
MDSO 170120P00035000 P 01/20/17 35.0 0.30 0.70
MDSO 170120P00040000 P 01/20/17 40.0 0.70 1.20
MDSO 170120P00045000 P 01/20/17 45.0 1.00 2.15
MDSO 170120P00050000 P 01/20/17 50.0 2.80 3.70
MDSO 170120P00055000 P 01/20/17 55.0 4.80 6.20
MDSO 170120P00060000 P 01/20/17 60.0 7.70 9.50
MDSO 170120P00065000 P 01/20/17 65.0 11.10 13.50
MDSO 170120P00070000 P 01/20/17 70.0 15.70 17.80
MDSO 170421C00030000 C 04/21/17 30.0 22.40 26.40
MDSO 170421C00035000 C 04/21/17 35.0 18.90 22.00
MDSO 170421C00040000 C 04/21/17 40.0 14.90 17.10
MDSO 170421C00045000 C 04/21/17 45.0 11.40 13.60
MDSO 170421C00050000 C 04/21/17 50.0 7.90 10.30
MDSO 170421C00055000 C 04/21/17 55.0 5.90 7.40
MDSO 170421C00060000 C 04/21/17 60.0 4.00 5.20
MDSO 170421C00065000 C 04/21/17 65.0 2.15 3.70
MDSO 170421C00070000 C 04/21/17 70.0 1.70 2.75
MDSO 170421C00075000 C 04/21/17 75.0 0.15 1.65
MDSO 170421C00080000 C 04/21/17 80.0 0.55 1.45
MDSO 170421P00030000 P 04/21/17 30.0 0.45 0.85
MDSO 170421P00035000 P 04/21/17 35.0 0.70 1.45
MDSO 170421P00040000 P 04/21/17 40.0 0.90 2.20
MDSO 170421P00045000 P 04/21/17 45.0 2.20 3.50
MDSO 170421P00050000 P 04/21/17 50.0 3.60 5.40
MDSO 170421P00055000 P 04/21/17 55.0 6.50 7.90
MDSO 170421P00060000 P 04/21/17 60.0 9.30 11.00
MDSO 170421P00065000 P 04/21/17 65.0 12.70 14.70
MDSO 170421P00070000 P 04/21/17 70.0 16.30 19.50
MDSO 170421P00075000 P 04/21/17 75.0 20.60 23.50
MDSO 170421P00080000 P 04/21/17 80.0 25.10 27.70

OPRA data is delayed 15 minutes.