Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDSO 180316C00035000 C Mar 16, 2018 35.0 30.20 35.00
MDSO 180316C00040000 C Mar 16, 2018 40.0 25.10 29.80
MDSO 180316C00045000 C Mar 16, 2018 45.0 21.70 25.30
MDSO 180316C00050000 C Mar 16, 2018 50.0 15.60 20.00
MDSO 180316C00055000 C Mar 16, 2018 55.0 11.80 14.90
MDSO 180316C00060000 C Mar 16, 2018 60.0 7.60 9.70
MDSO 180316C00065000 C Mar 16, 2018 65.0 3.80 4.50
MDSO 180316C00070000 C Mar 16, 2018 70.0 1.30 1.90
MDSO 180316C00075000 C Mar 16, 2018 75.0 0.55 0.60
MDSO 180316C00080000 C Mar 16, 2018 80.0 0.00 0.20
MDSO 180316C00085000 C Mar 16, 2018 85.0 0.00 4.80
MDSO 180316C00090000 C Mar 16, 2018 90.0 0.00 4.80
MDSO 180316C00095000 C Mar 16, 2018 95.0 0.00 2.05
MDSO 180316P00035000 P Mar 16, 2018 35.0 0.00 0.70
MDSO 180316P00040000 P Mar 16, 2018 40.0 0.00 4.70
MDSO 180316P00045000 P Mar 16, 2018 45.0 0.00 4.70
MDSO 180316P00050000 P Mar 16, 2018 50.0 0.00 4.80
MDSO 180316P00055000 P Mar 16, 2018 55.0 0.00 0.10
MDSO 180316P00060000 P Mar 16, 2018 60.0 0.00 0.55
MDSO 180316P00065000 P Mar 16, 2018 65.0 1.10 1.65
MDSO 180316P00070000 P Mar 16, 2018 70.0 3.50 4.30
MDSO 180316P00075000 P Mar 16, 2018 75.0 7.50 8.40
MDSO 180316P00080000 P Mar 16, 2018 80.0 10.70 13.30
MDSO 180316P00085000 P Mar 16, 2018 85.0 14.90 18.50
MDSO 180316P00090000 P Mar 16, 2018 90.0 20.80 23.70
MDSO 180316P00095000 P Mar 16, 2018 95.0 25.20 29.40
MDSO 180420C00040000 C Apr 20, 2018 40.0 25.30 30.00
MDSO 180420C00045000 C Apr 20, 2018 45.0 20.90 25.20
MDSO 180420C00050000 C Apr 20, 2018 50.0 16.60 20.50
MDSO 180420C00055000 C Apr 20, 2018 55.0 12.50 15.90
MDSO 180420C00060000 C Apr 20, 2018 60.0 8.20 9.60
MDSO 180420C00065000 C Apr 20, 2018 65.0 4.90 6.50
MDSO 180420C00070000 C Apr 20, 2018 70.0 2.40 3.40
MDSO 180420C00075000 C Apr 20, 2018 75.0 1.05 1.75
MDSO 180420C00080000 C Apr 20, 2018 80.0 0.45 1.00
MDSO 180420C00085000 C Apr 20, 2018 85.0 0.15 0.35
MDSO 180420C00090000 C Apr 20, 2018 90.0 0.00 0.20
MDSO 180420C00095000 C Apr 20, 2018 95.0 0.00 0.70
MDSO 180420C00100000 C Apr 20, 2018 100.0 0.00 0.75
MDSO 180420C00105000 C Apr 20, 2018 105.0 0.00 4.80
MDSO 180420C00110000 C Apr 20, 2018 110.0 0.00 1.80
MDSO 180420P00040000 P Apr 20, 2018 40.0 0.00 0.55
MDSO 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
MDSO 180420P00050000 P Apr 20, 2018 50.0 0.00 0.20
MDSO 180420P00055000 P Apr 20, 2018 55.0 0.00 0.50
MDSO 180420P00060000 P Apr 20, 2018 60.0 0.85 1.30
MDSO 180420P00065000 P Apr 20, 2018 65.0 2.10 2.75
MDSO 180420P00070000 P Apr 20, 2018 70.0 4.50 5.20
MDSO 180420P00075000 P Apr 20, 2018 75.0 6.70 8.70
MDSO 180420P00080000 P Apr 20, 2018 80.0 10.90 13.70
MDSO 180420P00085000 P Apr 20, 2018 85.0 15.10 19.40
MDSO 180420P00090000 P Apr 20, 2018 90.0 20.20 24.80
MDSO 180420P00095000 P Apr 20, 2018 95.0 25.30 30.00
MDSO 180420P00100000 P Apr 20, 2018 100.0 30.10 35.00
MDSO 180420P00105000 P Apr 20, 2018 105.0 35.20 40.00
MDSO 180420P00110000 P Apr 20, 2018 110.0 40.40 44.60
MDSO 180720C00035000 C Jul 20, 2018 35.0 30.90 35.40
MDSO 180720C00040000 C Jul 20, 2018 40.0 25.70 30.50
MDSO 180720C00045000 C Jul 20, 2018 45.0 21.10 25.90
MDSO 180720C00050000 C Jul 20, 2018 50.0 16.50 21.30
MDSO 180720C00055000 C Jul 20, 2018 55.0 14.20 16.60
MDSO 180720C00060000 C Jul 20, 2018 60.0 10.80 12.70
MDSO 180720C00065000 C Jul 20, 2018 65.0 7.60 8.80
MDSO 180720C00070000 C Jul 20, 2018 70.0 5.00 6.30
MDSO 180720C00075000 C Jul 20, 2018 75.0 3.20 4.50
MDSO 180720C00080000 C Jul 20, 2018 80.0 2.05 3.10
MDSO 180720C00085000 C Jul 20, 2018 85.0 1.30 2.20
MDSO 180720C00090000 C Jul 20, 2018 90.0 0.75 1.65
MDSO 180720C00095000 C Jul 20, 2018 95.0 0.40 1.20
MDSO 180720C00100000 C Jul 20, 2018 100.0 0.20 1.10
MDSO 180720P00035000 P Jul 20, 2018 35.0 0.00 0.30
MDSO 180720P00040000 P Jul 20, 2018 40.0 0.00 0.35
MDSO 180720P00045000 P Jul 20, 2018 45.0 0.00 0.60
MDSO 180720P00050000 P Jul 20, 2018 50.0 0.35 1.35
MDSO 180720P00055000 P Jul 20, 2018 55.0 1.50 1.80
MDSO 180720P00060000 P Jul 20, 2018 60.0 2.55 3.00
MDSO 180720P00065000 P Jul 20, 2018 65.0 4.30 4.80
MDSO 180720P00070000 P Jul 20, 2018 70.0 6.70 7.80
MDSO 180720P00075000 P Jul 20, 2018 75.0 9.80 10.80
MDSO 180720P00080000 P Jul 20, 2018 80.0 12.10 15.10
MDSO 180720P00085000 P Jul 20, 2018 85.0 16.30 19.10
MDSO 180720P00090000 P Jul 20, 2018 90.0 20.30 24.90
MDSO 180720P00095000 P Jul 20, 2018 95.0 25.10 29.90
MDSO 180720P00100000 P Jul 20, 2018 100.0 30.00 34.60
MDSO 181221C00040000 C Dec 21, 2018 40.0 26.70 31.50
MDSO 181221C00045000 C Dec 21, 2018 45.0 22.50 27.40
MDSO 181221C00050000 C Dec 21, 2018 50.0 18.60 23.30
MDSO 181221C00055000 C Dec 21, 2018 55.0 14.60 19.30
MDSO 181221C00060000 C Dec 21, 2018 60.0 11.40 15.80
MDSO 181221C00065000 C Dec 21, 2018 65.0 8.70 13.00
MDSO 181221C00070000 C Dec 21, 2018 70.0 6.30 11.00
MDSO 181221C00075000 C Dec 21, 2018 75.0 4.60 9.00
MDSO 181221C00080000 C Dec 21, 2018 80.0 3.30 7.40
MDSO 181221C00085000 C Dec 21, 2018 85.0 1.60 6.50
MDSO 181221C00090000 C Dec 21, 2018 90.0 1.30 5.50
MDSO 181221C00095000 C Dec 21, 2018 95.0 0.75 5.00
MDSO 181221C00100000 C Dec 21, 2018 100.0 0.55 4.80
MDSO 181221C00105000 C Dec 21, 2018 105.0 0.10 4.80
MDSO 181221C00110000 C Dec 21, 2018 110.0 0.05 4.60
MDSO 181221P00040000 P Dec 21, 2018 40.0 0.00 1.50
MDSO 181221P00045000 P Dec 21, 2018 45.0 0.00 2.05
MDSO 181221P00050000 P Dec 21, 2018 50.0 0.00 4.90
MDSO 181221P00055000 P Dec 21, 2018 55.0 0.55 4.20
MDSO 181221P00060000 P Dec 21, 2018 60.0 3.30 5.70
MDSO 181221P00065000 P Dec 21, 2018 65.0 4.10 8.00
MDSO 181221P00070000 P Dec 21, 2018 70.0 6.50 10.80
MDSO 181221P00075000 P Dec 21, 2018 75.0 10.00 13.70
MDSO 181221P00080000 P Dec 21, 2018 80.0 13.10 17.20
MDSO 181221P00085000 P Dec 21, 2018 85.0 17.00 21.90
MDSO 181221P00090000 P Dec 21, 2018 90.0 21.50 26.40
MDSO 181221P00095000 P Dec 21, 2018 95.0 25.60 30.40
MDSO 181221P00100000 P Dec 21, 2018 100.0 30.00 34.70
MDSO 181221P00105000 P Dec 21, 2018 105.0 35.10 40.00
MDSO 181221P00110000 P Dec 21, 2018 110.0 40.00 44.70
OPRA data is delayed 15 minutes.