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 (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DAN 171117C00017000 C 11/17/17 17.0 12.10 12.40
DAN 171117C00018000 C 11/17/17 18.0 11.00 11.40
DAN 171117C00019000 C 11/17/17 19.0 10.10 10.40
DAN 171117C00020000 C 11/17/17 20.0 9.00 9.50
DAN 171117C00021000 C 11/17/17 21.0 8.20 8.60
DAN 171117C00022000 C 11/17/17 22.0 7.20 7.50
DAN 171117C00023000 C 11/17/17 23.0 6.20 6.50
DAN 171117C00024000 C 11/17/17 24.0 5.10 5.50
DAN 171117C00025000 C 11/17/17 25.0 4.30 4.50
DAN 171117C00026000 C 11/17/17 26.0 3.30 3.60
DAN 171117C00027000 C 11/17/17 27.0 2.50 2.70
DAN 171117C00028000 C 11/17/17 28.0 1.75 1.95
DAN 171117C00029000 C 11/17/17 29.0 1.10 1.25
DAN 171117C00030000 C 11/17/17 30.0 0.60 0.75
DAN 171117C00031000 C 11/17/17 31.0 0.35 0.45
DAN 171117C00032000 C 11/17/17 32.0 0.10 0.25
DAN 171117C00033000 C 11/17/17 33.0 0.05 0.50
DAN 171117C00034000 C 11/17/17 34.0 0.00 0.20
DAN 171117P00017000 P 11/17/17 17.0 0.00 0.45
DAN 171117P00018000 P 11/17/17 18.0 0.00 0.45
DAN 171117P00019000 P 11/17/17 19.0 0.00 0.45
DAN 171117P00020000 P 11/17/17 20.0 0.00 0.45
DAN 171117P00021000 P 11/17/17 21.0 0.00 0.45
DAN 171117P00022000 P 11/17/17 22.0 0.00 0.45
DAN 171117P00023000 P 11/17/17 23.0 0.00 0.50
DAN 171117P00024000 P 11/17/17 24.0 0.00 0.45
DAN 171117P00025000 P 11/17/17 25.0 0.10 0.20
DAN 171117P00026000 P 11/17/17 26.0 0.15 0.25
DAN 171117P00027000 P 11/17/17 27.0 0.25 0.40
DAN 171117P00028000 P 11/17/17 28.0 0.50 0.60
DAN 171117P00029000 P 11/17/17 29.0 0.85 0.90
DAN 171117P00030000 P 11/17/17 30.0 1.35 1.50
DAN 171117P00031000 P 11/17/17 31.0 2.00 2.20
DAN 171117P00032000 P 11/17/17 32.0 2.80 3.00
DAN 171117P00033000 P 11/17/17 33.0 3.70 4.00
DAN 171117P00034000 P 11/17/17 34.0 4.60 4.90
DAN 171215C00011000 C 12/15/17 11.0 18.00 18.50
DAN 171215C00012000 C 12/15/17 12.0 17.00 17.40
DAN 171215C00013000 C 12/15/17 13.0 16.00 16.40
DAN 171215C00014000 C 12/15/17 14.0 15.00 15.40
DAN 171215C00015000 C 12/15/17 15.0 14.00 14.40
DAN 171215C00016000 C 12/15/17 16.0 13.10 13.40
DAN 171215C00017000 C 12/15/17 17.0 12.20 12.40
DAN 171215C00018000 C 12/15/17 18.0 11.20 11.40
DAN 171215C00019000 C 12/15/17 19.0 10.20 10.40
DAN 171215C00020000 C 12/15/17 20.0 9.20 9.50
DAN 171215C00021000 C 12/15/17 21.0 8.20 8.50
DAN 171215C00022000 C 12/15/17 22.0 7.20 7.50
DAN 171215C00023000 C 12/15/17 23.0 6.20 6.50
DAN 171215C00024000 C 12/15/17 24.0 5.30 5.60
DAN 171215C00025000 C 12/15/17 25.0 4.30 4.60
DAN 171215C00026000 C 12/15/17 26.0 3.50 3.70
DAN 171215C00027000 C 12/15/17 27.0 2.70 2.85
DAN 171215C00028000 C 12/15/17 28.0 1.95 2.10
DAN 171215C00029000 C 12/15/17 29.0 1.35 1.50
DAN 171215C00030000 C 12/15/17 30.0 0.85 1.00
DAN 171215C00031000 C 12/15/17 31.0 0.50 0.65
DAN 171215C00032000 C 12/15/17 32.0 0.30 0.40
DAN 171215C00033000 C 12/15/17 33.0 0.15 0.25
DAN 171215C00034000 C 12/15/17 34.0 0.05 0.15
DAN 171215P00011000 P 12/15/17 11.0 0.00 0.30
DAN 171215P00012000 P 12/15/17 12.0 0.00 0.30
DAN 171215P00013000 P 12/15/17 13.0 0.00 0.30
DAN 171215P00014000 P 12/15/17 14.0 0.00 0.30
DAN 171215P00015000 P 12/15/17 15.0 0.00 0.30
DAN 171215P00016000 P 12/15/17 16.0 0.00 0.30
DAN 171215P00017000 P 12/15/17 17.0 0.00 0.30
DAN 171215P00018000 P 12/15/17 18.0 0.00 0.30
DAN 171215P00019000 P 12/15/17 19.0 0.00 0.30
DAN 171215P00020000 P 12/15/17 20.0 0.00 0.30
DAN 171215P00021000 P 12/15/17 21.0 0.00 0.30
DAN 171215P00022000 P 12/15/17 22.0 0.00 0.30
DAN 171215P00023000 P 12/15/17 23.0 0.05 0.15
DAN 171215P00024000 P 12/15/17 24.0 0.10 0.20
DAN 171215P00025000 P 12/15/17 25.0 0.15 0.30
DAN 171215P00026000 P 12/15/17 26.0 0.30 0.40
DAN 171215P00027000 P 12/15/17 27.0 0.45 0.55
DAN 171215P00028000 P 12/15/17 28.0 0.70 0.85
DAN 171215P00029000 P 12/15/17 29.0 1.10 1.25
DAN 171215P00030000 P 12/15/17 30.0 1.60 1.75
DAN 171215P00031000 P 12/15/17 31.0 2.20 2.40
DAN 171215P00032000 P 12/15/17 32.0 2.95 3.20
DAN 171215P00033000 P 12/15/17 33.0 3.80 4.10
DAN 171215P00034000 P 12/15/17 34.0 4.70 5.00
DAN 180316C00013000 C 03/16/18 13.0 16.00 17.00
DAN 180316C00014000 C 03/16/18 14.0 15.20 15.60
DAN 180316C00015000 C 03/16/18 15.0 14.20 14.50
DAN 180316C00016000 C 03/16/18 16.0 13.30 13.60
DAN 180316C00017000 C 03/16/18 17.0 12.10 12.80
DAN 180316C00018000 C 03/16/18 18.0 11.30 11.90
DAN 180316C00019000 C 03/16/18 19.0 10.30 10.80
DAN 180316C00020000 C 03/16/18 20.0 9.20 9.80
DAN 180316C00021000 C 03/16/18 21.0 8.20 9.00
DAN 180316C00022000 C 03/16/18 22.0 7.50 7.80
DAN 180316C00023000 C 03/16/18 23.0 6.50 6.90
DAN 180316C00024000 C 03/16/18 24.0 5.70 6.00
DAN 180316C00025000 C 03/16/18 25.0 4.90 5.20
DAN 180316C00026000 C 03/16/18 26.0 4.10 4.40
DAN 180316C00027000 C 03/16/18 27.0 3.40 3.70
DAN 180316C00028000 C 03/16/18 28.0 2.75 2.95
DAN 180316C00029000 C 03/16/18 29.0 2.15 2.40
DAN 180316C00030000 C 03/16/18 30.0 1.65 1.85
DAN 180316C00031000 C 03/16/18 31.0 1.25 1.45
DAN 180316C00032000 C 03/16/18 32.0 0.90 1.15
DAN 180316C00033000 C 03/16/18 33.0 0.65 0.85
DAN 180316C00034000 C 03/16/18 34.0 0.50 0.60
DAN 180316C00035000 C 03/16/18 35.0 0.35 0.45
DAN 180316P00013000 P 03/16/18 13.0 0.00 0.30
DAN 180316P00014000 P 03/16/18 14.0 0.00 0.30
DAN 180316P00015000 P 03/16/18 15.0 0.00 0.30
DAN 180316P00016000 P 03/16/18 16.0 0.00 0.30
DAN 180316P00017000 P 03/16/18 17.0 0.00 0.30
DAN 180316P00018000 P 03/16/18 18.0 0.00 0.30
DAN 180316P00019000 P 03/16/18 19.0 0.10 0.20
DAN 180316P00020000 P 03/16/18 20.0 0.15 0.25
DAN 180316P00021000 P 03/16/18 21.0 0.20 0.30
DAN 180316P00022000 P 03/16/18 22.0 0.25 0.35
DAN 180316P00023000 P 03/16/18 23.0 0.35 0.45
DAN 180316P00024000 P 03/16/18 24.0 0.45 0.55
DAN 180316P00025000 P 03/16/18 25.0 0.60 0.75
DAN 180316P00026000 P 03/16/18 26.0 0.80 0.90
DAN 180316P00027000 P 03/16/18 27.0 1.05 1.25
DAN 180316P00028000 P 03/16/18 28.0 1.40 1.60
DAN 180316P00029000 P 03/16/18 29.0 1.80 2.20
DAN 180316P00030000 P 03/16/18 30.0 2.30 2.50
DAN 180316P00031000 P 03/16/18 31.0 2.90 3.10
DAN 180316P00032000 P 03/16/18 32.0 3.50 3.80
DAN 180316P00033000 P 03/16/18 33.0 4.20 4.50
DAN 180316P00034000 P 03/16/18 34.0 4.80 5.30
DAN 180316P00035000 P 03/16/18 35.0 5.90 6.20

OPRA data is delayed 15 minutes.