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
MDSO 161021C00020000 C 10/21/16 20.0 35.60 37.60
MDSO 161021C00022500 C 10/21/16 22.5 33.00 35.10
MDSO 161021C00025000 C 10/21/16 25.0 30.60 32.60
MDSO 161021C00030000 C 10/21/16 30.0 25.60 27.60
MDSO 161021C00035000 C 10/21/16 35.0 20.70 22.70
MDSO 161021C00040000 C 10/21/16 40.0 15.60 17.60
MDSO 161021C00045000 C 10/21/16 45.0 10.70 12.60
MDSO 161021C00050000 C 10/21/16 50.0 6.20 7.40
MDSO 161021C00055000 C 10/21/16 55.0 2.60 3.10
MDSO 161021C00060000 C 10/21/16 60.0 0.55 0.95
MDSO 161021C00065000 C 10/21/16 65.0 0.00 0.40
MDSO 161021P00020000 P 10/21/16 20.0 0.00 0.50
MDSO 161021P00022500 P 10/21/16 22.5 0.00 0.50
MDSO 161021P00025000 P 10/21/16 25.0 0.00 0.50
MDSO 161021P00030000 P 10/21/16 30.0 0.00 0.50
MDSO 161021P00035000 P 10/21/16 35.0 0.00 1.00
MDSO 161021P00040000 P 10/21/16 40.0 0.00 0.50
MDSO 161021P00045000 P 10/21/16 45.0 0.00 0.50
MDSO 161021P00050000 P 10/21/16 50.0 0.05 0.50
MDSO 161021P00055000 P 10/21/16 55.0 1.15 1.50
MDSO 161021P00060000 P 10/21/16 60.0 3.80 4.90
MDSO 161021P00065000 P 10/21/16 65.0 7.80 9.40
MDSO 161118C00030000 C 11/18/16 30.0 25.50 27.70
MDSO 161118C00035000 C 11/18/16 35.0 20.50 22.80
MDSO 161118C00040000 C 11/18/16 40.0 14.50 18.80
MDSO 161118C00045000 C 11/18/16 45.0 11.50 12.80
MDSO 161118C00050000 C 11/18/16 50.0 7.40 8.70
MDSO 161118C00055000 C 11/18/16 55.0 4.30 5.00
MDSO 161118C00060000 C 11/18/16 60.0 2.05 2.70
MDSO 161118C00065000 C 11/18/16 65.0 0.75 1.30
MDSO 161118C00070000 C 11/18/16 70.0 0.10 1.05
MDSO 161118C00075000 C 11/18/16 75.0 0.00 4.90
MDSO 161118C00080000 C 11/18/16 80.0 0.00 0.50
MDSO 161118P00030000 P 11/18/16 30.0 0.00 0.50
MDSO 161118P00035000 P 11/18/16 35.0 0.00 0.50
MDSO 161118P00040000 P 11/18/16 40.0 0.05 0.50
MDSO 161118P00045000 P 11/18/16 45.0 0.40 1.65
MDSO 161118P00050000 P 11/18/16 50.0 1.10 1.75
MDSO 161118P00055000 P 11/18/16 55.0 2.70 3.20
MDSO 161118P00060000 P 11/18/16 60.0 5.50 6.30
MDSO 161118P00065000 P 11/18/16 65.0 9.00 10.90
MDSO 161118P00070000 P 11/18/16 70.0 13.40 14.70
MDSO 161118P00075000 P 11/18/16 75.0 16.70 20.80
MDSO 161118P00080000 P 11/18/16 80.0 22.60 24.60
MDSO 170120C00022500 C 01/20/17 22.5 32.70 35.50
MDSO 170120C00025000 C 01/20/17 25.0 30.10 33.20
MDSO 170120C00030000 C 01/20/17 30.0 25.30 28.20
MDSO 170120C00035000 C 01/20/17 35.0 19.50 23.80
MDSO 170120C00040000 C 01/20/17 40.0 15.90 18.00
MDSO 170120C00045000 C 01/20/17 45.0 11.90 13.80
MDSO 170120C00050000 C 01/20/17 50.0 8.00 10.00
MDSO 170120C00055000 C 01/20/17 55.0 5.10 6.10
MDSO 170120C00060000 C 01/20/17 60.0 2.80 3.60
MDSO 170120C00065000 C 01/20/17 65.0 1.35 2.05
MDSO 170120C00070000 C 01/20/17 70.0 0.70 1.45
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 0.00 1.10
MDSO 170120P00040000 P 01/20/17 40.0 0.10 1.15
MDSO 170120P00045000 P 01/20/17 45.0 0.75 1.35
MDSO 170120P00050000 P 01/20/17 50.0 1.80 2.45
MDSO 170120P00055000 P 01/20/17 55.0 3.50 4.20
MDSO 170120P00060000 P 01/20/17 60.0 6.20 7.00
MDSO 170120P00065000 P 01/20/17 65.0 9.50 11.80
MDSO 170120P00070000 P 01/20/17 70.0 13.70 15.30
MDSO 170421C00030000 C 04/21/17 30.0 24.70 29.00
MDSO 170421C00035000 C 04/21/17 35.0 20.10 24.40
MDSO 170421C00040000 C 04/21/17 40.0 15.70 20.10
MDSO 170421C00045000 C 04/21/17 45.0 12.20 15.80
MDSO 170421C00050000 C 04/21/17 50.0 8.40 11.60
MDSO 170421C00055000 C 04/21/17 55.0 6.70 8.80
MDSO 170421C00060000 C 04/21/17 60.0 4.70 5.90
MDSO 170421C00065000 C 04/21/17 65.0 2.90 4.20
MDSO 170421C00070000 C 04/21/17 70.0 1.60 2.90
MDSO 170421C00075000 C 04/21/17 75.0 0.50 2.35
MDSO 170421C00080000 C 04/21/17 80.0 0.65 1.45
MDSO 170421P00030000 P 04/21/17 30.0 0.05 0.75
MDSO 170421P00035000 P 04/21/17 35.0 0.15 1.10
MDSO 170421P00040000 P 04/21/17 40.0 0.60 1.90
MDSO 170421P00045000 P 04/21/17 45.0 1.90 2.80
MDSO 170421P00050000 P 04/21/17 50.0 3.20 4.20
MDSO 170421P00055000 P 04/21/17 55.0 5.10 6.50
MDSO 170421P00060000 P 04/21/17 60.0 7.80 9.10
MDSO 170421P00065000 P 04/21/17 65.0 10.70 13.10
MDSO 170421P00070000 P 04/21/17 70.0 13.20 17.80
MDSO 170421P00075000 P 04/21/17 75.0 17.60 22.00
MDSO 170421P00080000 P 04/21/17 80.0 22.50 26.30

OPRA data is delayed 15 minutes.