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 (2017-05-26)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DAR 170616C00007000 C 06/16/17 7.0 8.90 9.60
DAR 170616C00008000 C 06/16/17 8.0 7.90 8.50
DAR 170616C00009000 C 06/16/17 9.0 6.90 7.40
DAR 170616C00010000 C 06/16/17 10.0 6.00 6.30
DAR 170616C00011000 C 06/16/17 11.0 5.00 7.40
DAR 170616C00012000 C 06/16/17 12.0 4.00 5.10
DAR 170616C00013000 C 06/16/17 13.0 3.00 5.20
DAR 170616C00014000 C 06/16/17 14.0 2.10 2.35
DAR 170616C00015000 C 06/16/17 15.0 1.20 1.35
DAR 170616C00016000 C 06/16/17 16.0 0.45 0.55
DAR 170616C00017000 C 06/16/17 17.0 0.10 0.20
DAR 170616C00018000 C 06/16/17 18.0 0.00 0.05
DAR 170616C00019000 C 06/16/17 19.0 0.00 0.05
DAR 170616C00020000 C 06/16/17 20.0 0.00 0.10
DAR 170616C00021000 C 06/16/17 21.0 0.00 0.10
DAR 170616C00022000 C 06/16/17 22.0 0.00 0.10
DAR 170616C00023000 C 06/16/17 23.0 0.00 0.10
DAR 170616P00007000 P 06/16/17 7.0 0.00 0.10
DAR 170616P00008000 P 06/16/17 8.0 0.00 0.10
DAR 170616P00009000 P 06/16/17 9.0 0.00 0.10
DAR 170616P00010000 P 06/16/17 10.0 0.00 0.10
DAR 170616P00011000 P 06/16/17 11.0 0.00 0.10
DAR 170616P00012000 P 06/16/17 12.0 0.00 0.10
DAR 170616P00013000 P 06/16/17 13.0 0.00 0.05
DAR 170616P00014000 P 06/16/17 14.0 0.00 0.05
DAR 170616P00015000 P 06/16/17 15.0 0.05 0.15
DAR 170616P00016000 P 06/16/17 16.0 0.30 0.40
DAR 170616P00017000 P 06/16/17 17.0 0.90 1.05
DAR 170616P00018000 P 06/16/17 18.0 1.80 2.05
DAR 170616P00019000 P 06/16/17 19.0 2.75 3.10
DAR 170616P00020000 P 06/16/17 20.0 3.70 4.40
DAR 170616P00021000 P 06/16/17 21.0 4.80 6.80
DAR 170616P00022000 P 06/16/17 22.0 5.70 6.20
DAR 170616P00023000 P 06/16/17 23.0 6.70 7.00
DAR 170721C00004000 C 07/21/17 4.0 11.90 12.40
DAR 170721C00005000 C 07/21/17 5.0 11.00 13.30
DAR 170721C00006000 C 07/21/17 6.0 9.90 12.20
DAR 170721C00007000 C 07/21/17 7.0 9.10 9.60
DAR 170721C00008000 C 07/21/17 8.0 7.90 8.60
DAR 170721C00009000 C 07/21/17 9.0 7.10 9.50
DAR 170721C00010000 C 07/21/17 10.0 6.10 6.30
DAR 170721C00011000 C 07/21/17 11.0 5.10 5.30
DAR 170721C00012000 C 07/21/17 12.0 4.10 4.30
DAR 170721C00013000 C 07/21/17 13.0 3.10 3.50
DAR 170721C00014000 C 07/21/17 14.0 2.20 2.35
DAR 170721C00015000 C 07/21/17 15.0 1.35 1.50
DAR 170721C00016000 C 07/21/17 16.0 0.70 0.85
DAR 170721C00017000 C 07/21/17 17.0 0.25 0.40
DAR 170721C00018000 C 07/21/17 18.0 0.05 0.20
DAR 170721C00019000 C 07/21/17 19.0 0.00 0.10
DAR 170721C00020000 C 07/21/17 20.0 0.00 0.05
DAR 170721C00021000 C 07/21/17 21.0 0.00 0.05
DAR 170721C00022000 C 07/21/17 22.0 0.00 0.05
DAR 170721P00004000 P 07/21/17 4.0 0.00 0.05
DAR 170721P00005000 P 07/21/17 5.0 0.00 0.05
DAR 170721P00006000 P 07/21/17 6.0 0.00 0.05
DAR 170721P00007000 P 07/21/17 7.0 0.00 0.05
DAR 170721P00008000 P 07/21/17 8.0 0.00 0.05
DAR 170721P00009000 P 07/21/17 9.0 0.00 0.05
DAR 170721P00010000 P 07/21/17 10.0 0.00 0.05
DAR 170721P00011000 P 07/21/17 11.0 0.00 0.05
DAR 170721P00012000 P 07/21/17 12.0 0.00 0.05
DAR 170721P00013000 P 07/21/17 13.0 0.00 0.10
DAR 170721P00014000 P 07/21/17 14.0 0.05 0.15
DAR 170721P00015000 P 07/21/17 15.0 0.20 0.35
DAR 170721P00016000 P 07/21/17 16.0 0.50 0.70
DAR 170721P00017000 P 07/21/17 17.0 1.10 1.25
DAR 170721P00018000 P 07/21/17 18.0 1.90 2.05
DAR 170721P00019000 P 07/21/17 19.0 2.80 3.10
DAR 170721P00020000 P 07/21/17 20.0 3.60 4.00
DAR 170721P00021000 P 07/21/17 21.0 4.70 5.90
DAR 170721P00022000 P 07/21/17 22.0 5.80 6.00
DAR 171020C00004000 C 10/20/17 4.0 12.00 12.50
DAR 171020C00005000 C 10/20/17 5.0 10.90 11.70
DAR 171020C00006000 C 10/20/17 6.0 10.10 10.80
DAR 171020C00007000 C 10/20/17 7.0 8.90 11.50
DAR 171020C00008000 C 10/20/17 8.0 8.10 10.50
DAR 171020C00009000 C 10/20/17 9.0 7.10 7.40
DAR 171020C00010000 C 10/20/17 10.0 6.10 6.50
DAR 171020C00011000 C 10/20/17 11.0 5.20 5.50
DAR 171020C00012000 C 10/20/17 12.0 4.30 6.70
DAR 171020C00013000 C 10/20/17 13.0 3.40 3.60
DAR 171020C00014000 C 10/20/17 14.0 2.65 2.80
DAR 171020C00015000 C 10/20/17 15.0 1.90 2.10
DAR 171020C00016000 C 10/20/17 16.0 1.35 1.50
DAR 171020C00017000 C 10/20/17 17.0 0.90 1.05
DAR 171020C00018000 C 10/20/17 18.0 0.55 0.70
DAR 171020C00019000 C 10/20/17 19.0 0.35 0.45
DAR 171020C00020000 C 10/20/17 20.0 0.20 0.35
DAR 171020C00021000 C 10/20/17 21.0 0.10 0.25
DAR 171020C00022000 C 10/20/17 22.0 0.05 0.15
DAR 171020P00004000 P 10/20/17 4.0 0.00 0.10
DAR 171020P00005000 P 10/20/17 5.0 0.00 0.10
DAR 171020P00006000 P 10/20/17 6.0 0.00 0.10
DAR 171020P00007000 P 10/20/17 7.0 0.00 0.10
DAR 171020P00008000 P 10/20/17 8.0 0.00 0.10
DAR 171020P00009000 P 10/20/17 9.0 0.00 0.10
DAR 171020P00010000 P 10/20/17 10.0 0.00 0.10
DAR 171020P00011000 P 10/20/17 11.0 0.00 0.20
DAR 171020P00012000 P 10/20/17 12.0 0.15 0.25
DAR 171020P00013000 P 10/20/17 13.0 0.25 0.35
DAR 171020P00014000 P 10/20/17 14.0 0.40 0.55
DAR 171020P00015000 P 10/20/17 15.0 0.70 0.85
DAR 171020P00016000 P 10/20/17 16.0 1.10 1.25
DAR 171020P00017000 P 10/20/17 17.0 1.60 1.80
DAR 171020P00018000 P 10/20/17 18.0 2.30 2.45
DAR 171020P00019000 P 10/20/17 19.0 3.00 3.30
DAR 171020P00020000 P 10/20/17 20.0 3.90 4.10
DAR 171020P00021000 P 10/20/17 21.0 4.80 5.40
DAR 171020P00022000 P 10/20/17 22.0 5.70 6.00
DAR 180119C00003000 C 01/19/18 3.0 13.00 13.60
DAR 180119C00005000 C 01/19/18 5.0 10.10 13.60
DAR 180119C00007000 C 01/19/18 7.0 8.80 10.30
DAR 180119C00008000 C 01/19/18 8.0 8.10 8.50
DAR 180119C00009000 C 01/19/18 9.0 7.10 7.70
DAR 180119C00010000 C 01/19/18 10.0 6.20 6.70
DAR 180119C00011000 C 01/19/18 11.0 5.30 5.70
DAR 180119C00012000 C 01/19/18 12.0 4.50 4.80
DAR 180119C00013000 C 01/19/18 13.0 3.70 3.90
DAR 180119C00014000 C 01/19/18 14.0 2.95 3.20
DAR 180119C00015000 C 01/19/18 15.0 2.30 2.45
DAR 180119C00016000 C 01/19/18 16.0 1.75 1.90
DAR 180119C00017000 C 01/19/18 17.0 1.30 1.45
DAR 180119C00018000 C 01/19/18 18.0 0.95 1.05
DAR 180119C00019000 C 01/19/18 19.0 0.65 0.80
DAR 180119C00020000 C 01/19/18 20.0 0.45 0.60
DAR 180119C00021000 C 01/19/18 21.0 0.30 0.45
DAR 180119C00022000 C 01/19/18 22.0 0.20 0.35
DAR 180119C00023000 C 01/19/18 23.0 0.10 0.30
DAR 180119C00024000 C 01/19/18 24.0 0.10 0.20
DAR 180119C00025000 C 01/19/18 25.0 0.05 0.20
DAR 180119P00003000 P 01/19/18 3.0 0.00 0.10
DAR 180119P00005000 P 01/19/18 5.0 0.00 0.10
DAR 180119P00007000 P 01/19/18 7.0 0.00 0.10
DAR 180119P00008000 P 01/19/18 8.0 0.00 0.15
DAR 180119P00009000 P 01/19/18 9.0 0.00 0.20
DAR 180119P00010000 P 01/19/18 10.0 0.10 0.25
DAR 180119P00011000 P 01/19/18 11.0 0.20 0.30
DAR 180119P00012000 P 01/19/18 12.0 0.30 0.40
DAR 180119P00013000 P 01/19/18 13.0 0.45 0.60
DAR 180119P00014000 P 01/19/18 14.0 0.70 0.85
DAR 180119P00015000 P 01/19/18 15.0 1.00 1.15
DAR 180119P00016000 P 01/19/18 16.0 1.45 1.60
DAR 180119P00017000 P 01/19/18 17.0 1.95 2.15
DAR 180119P00018000 P 01/19/18 18.0 2.60 2.80
DAR 180119P00019000 P 01/19/18 19.0 3.30 3.50
DAR 180119P00020000 P 01/19/18 20.0 4.10 4.50
DAR 180119P00021000 P 01/19/18 21.0 4.90 5.20
DAR 180119P00022000 P 01/19/18 22.0 5.90 6.10
DAR 180119P00023000 P 01/19/18 23.0 6.30 7.10
DAR 180119P00024000 P 01/19/18 24.0 7.60 8.30
DAR 180119P00025000 P 01/19/18 25.0 8.70 9.50

OPRA data is delayed 15 minutes.