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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DAR 160819C00006000 C 08/19/16 6.0 9.10 10.10
DAR 160819C00007000 C 08/19/16 7.0 6.50 9.10
DAR 160819C00008000 C 08/19/16 8.0 5.50 8.10
DAR 160819C00009000 C 08/19/16 9.0 4.50 8.70
DAR 160819C00010000 C 08/19/16 10.0 3.50 7.90
DAR 160819C00011000 C 08/19/16 11.0 2.50 6.10
DAR 160819C00012000 C 08/19/16 12.0 1.50 5.90
DAR 160819C00013000 C 08/19/16 13.0 0.40 4.90
DAR 160819C00014000 C 08/19/16 14.0 0.30 4.80
DAR 160819C00015000 C 08/19/16 15.0 1.10 1.25
DAR 160819C00016000 C 08/19/16 16.0 0.45 0.65
DAR 160819C00017000 C 08/19/16 17.0 0.15 0.35
DAR 160819C00018000 C 08/19/16 18.0 0.00 4.80
DAR 160819C00019000 C 08/19/16 19.0 0.00 0.20
DAR 160819C00020000 C 08/19/16 20.0 0.00 4.80
DAR 160819C00021000 C 08/19/16 21.0 0.00 0.20
DAR 160819C00022000 C 08/19/16 22.0 0.00 4.80
DAR 160819C00023000 C 08/19/16 23.0 0.00 0.20
DAR 160819C00024000 C 08/19/16 24.0 0.00 0.20
DAR 160819P00006000 P 08/19/16 6.0 0.00 0.50
DAR 160819P00007000 P 08/19/16 7.0 0.00 4.80
DAR 160819P00008000 P 08/19/16 8.0 0.00 4.80
DAR 160819P00009000 P 08/19/16 9.0 0.00 4.80
DAR 160819P00010000 P 08/19/16 10.0 0.00 0.50
DAR 160819P00011000 P 08/19/16 11.0 0.00 0.20
DAR 160819P00012000 P 08/19/16 12.0 0.00 0.20
DAR 160819P00013000 P 08/19/16 13.0 0.00 0.20
DAR 160819P00014000 P 08/19/16 14.0 0.10 0.30
DAR 160819P00015000 P 08/19/16 15.0 0.40 0.50
DAR 160819P00016000 P 08/19/16 16.0 0.75 0.95
DAR 160819P00017000 P 08/19/16 17.0 0.00 4.80
DAR 160819P00018000 P 08/19/16 18.0 2.10 2.90
DAR 160819P00019000 P 08/19/16 19.0 3.00 3.80
DAR 160819P00020000 P 08/19/16 20.0 2.20 6.70
DAR 160819P00021000 P 08/19/16 21.0 4.80 5.80
DAR 160819P00022000 P 08/19/16 22.0 6.00 6.80
DAR 160819P00023000 P 08/19/16 23.0 6.90 7.80
DAR 160819P00024000 P 08/19/16 24.0 8.00 8.90
DAR 160916C00006000 C 09/16/16 6.0 9.10 10.10
DAR 160916C00007000 C 09/16/16 7.0 6.40 10.80
DAR 160916C00008000 C 09/16/16 8.0 5.40 8.10
DAR 160916C00009000 C 09/16/16 9.0 4.50 8.90
DAR 160916C00010000 C 09/16/16 10.0 3.50 7.70
DAR 160916C00011000 C 09/16/16 11.0 2.50 5.10
DAR 160916C00012000 C 09/16/16 12.0 1.50 5.90
DAR 160916C00013000 C 09/16/16 13.0 0.50 5.00
DAR 160916C00014000 C 09/16/16 14.0 0.55 4.00
DAR 160916C00015000 C 09/16/16 15.0 1.20 1.35
DAR 160916C00016000 C 09/16/16 16.0 0.65 0.80
DAR 160916C00017000 C 09/16/16 17.0 0.35 0.45
DAR 160916C00018000 C 09/16/16 18.0 0.05 0.30
DAR 160916C00019000 C 09/16/16 19.0 0.00 4.80
DAR 160916C00020000 C 09/16/16 20.0 0.00 0.25
DAR 160916C00021000 C 09/16/16 21.0 0.00 0.20
DAR 160916C00022000 C 09/16/16 22.0 0.00 0.20
DAR 160916C00023000 C 09/16/16 23.0 0.00 4.80
DAR 160916C00024000 C 09/16/16 24.0 0.00 0.35
DAR 160916P00006000 P 09/16/16 6.0 0.00 0.50
DAR 160916P00007000 P 09/16/16 7.0 0.00 4.80
DAR 160916P00008000 P 09/16/16 8.0 0.00 2.55
DAR 160916P00009000 P 09/16/16 9.0 0.00 2.55
DAR 160916P00010000 P 09/16/16 10.0 0.00 4.80
DAR 160916P00011000 P 09/16/16 11.0 0.00 4.80
DAR 160916P00012000 P 09/16/16 12.0 0.00 0.20
DAR 160916P00013000 P 09/16/16 13.0 0.00 0.25
DAR 160916P00014000 P 09/16/16 14.0 0.20 0.45
DAR 160916P00015000 P 09/16/16 15.0 0.45 0.55
DAR 160916P00016000 P 09/16/16 16.0 0.90 1.10
DAR 160916P00017000 P 09/16/16 17.0 1.50 1.80
DAR 160916P00018000 P 09/16/16 18.0 2.20 2.90
DAR 160916P00019000 P 09/16/16 19.0 3.10 3.90
DAR 160916P00020000 P 09/16/16 20.0 4.00 4.80
DAR 160916P00021000 P 09/16/16 21.0 3.20 6.10
DAR 160916P00022000 P 09/16/16 22.0 6.00 7.00
DAR 160916P00023000 P 09/16/16 23.0 5.20 9.70
DAR 160916P00024000 P 09/16/16 24.0 7.90 9.00
DAR 161021C00001000 C 10/21/16 1.0 14.00 16.10
DAR 161021C00002000 C 10/21/16 2.0 11.50 16.00
DAR 161021C00003000 C 10/21/16 3.0 10.40 14.90
DAR 161021C00004000 C 10/21/16 4.0 11.10 13.80
DAR 161021C00005000 C 10/21/16 5.0 8.50 12.80
DAR 161021C00006000 C 10/21/16 6.0 7.40 11.90
DAR 161021C00007000 C 10/21/16 7.0 6.40 10.90
DAR 161021C00008000 C 10/21/16 8.0 5.50 9.90
DAR 161021C00009000 C 10/21/16 9.0 6.10 7.10
DAR 161021C00010000 C 10/21/16 10.0 5.00 6.10
DAR 161021C00011000 C 10/21/16 11.0 2.50 5.40
DAR 161021C00012000 C 10/21/16 12.0 1.50 6.00
DAR 161021C00013000 C 10/21/16 13.0 2.25 3.10
DAR 161021C00014000 C 10/21/16 14.0 1.75 2.55
DAR 161021C00015000 C 10/21/16 15.0 1.30 1.60
DAR 161021C00016000 C 10/21/16 16.0 0.80 1.00
DAR 161021C00017000 C 10/21/16 17.0 0.45 0.60
DAR 161021C00018000 C 10/21/16 18.0 0.25 0.40
DAR 161021C00019000 C 10/21/16 19.0 0.00 0.65
DAR 161021C00020000 C 10/21/16 20.0 0.00 0.30
DAR 161021C00021000 C 10/21/16 21.0 0.00 4.80
DAR 161021C00022000 C 10/21/16 22.0 0.00 0.25
DAR 161021P00001000 P 10/21/16 1.0 0.00 0.40
DAR 161021P00002000 P 10/21/16 2.0 0.00 0.40
DAR 161021P00003000 P 10/21/16 3.0 0.00 0.40
DAR 161021P00004000 P 10/21/16 4.0 0.00 4.80
DAR 161021P00005000 P 10/21/16 5.0 0.00 4.80
DAR 161021P00006000 P 10/21/16 6.0 0.00 0.40
DAR 161021P00007000 P 10/21/16 7.0 0.00 0.25
DAR 161021P00008000 P 10/21/16 8.0 0.00 0.55
DAR 161021P00009000 P 10/21/16 9.0 0.00 0.20
DAR 161021P00010000 P 10/21/16 10.0 0.00 4.80
DAR 161021P00011000 P 10/21/16 11.0 0.00 4.80
DAR 161021P00012000 P 10/21/16 12.0 0.00 4.80
DAR 161021P00013000 P 10/21/16 13.0 0.10 0.35
DAR 161021P00014000 P 10/21/16 14.0 0.35 0.55
DAR 161021P00015000 P 10/21/16 15.0 0.65 0.80
DAR 161021P00016000 P 10/21/16 16.0 1.10 1.25
DAR 161021P00017000 P 10/21/16 17.0 1.65 1.90
DAR 161021P00018000 P 10/21/16 18.0 0.50 5.00
DAR 161021P00019000 P 10/21/16 19.0 1.45 6.00
DAR 161021P00020000 P 10/21/16 20.0 2.30 6.70
DAR 161021P00021000 P 10/21/16 21.0 3.10 7.50
DAR 161021P00022000 P 10/21/16 22.0 6.20 6.90
DAR 170120C00004000 C 01/20/17 4.0 10.90 12.20
DAR 170120C00005000 C 01/20/17 5.0 8.40 12.90
DAR 170120C00006000 C 01/20/17 6.0 7.50 12.00
DAR 170120C00007000 C 01/20/17 7.0 6.50 11.00
DAR 170120C00008000 C 01/20/17 8.0 6.90 8.30
DAR 170120C00009000 C 01/20/17 9.0 4.60 9.00
DAR 170120C00010000 C 01/20/17 10.0 5.40 6.50
DAR 170120C00011000 C 01/20/17 11.0 2.60 7.20
DAR 170120C00012000 C 01/20/17 12.0 4.00 4.40
DAR 170120C00013000 C 01/20/17 13.0 0.80 5.40
DAR 170120C00014000 C 01/20/17 14.0 2.45 2.90
DAR 170120C00015000 C 01/20/17 15.0 1.85 2.15
DAR 170120C00016000 C 01/20/17 16.0 1.30 1.50
DAR 170120C00017000 C 01/20/17 17.0 0.90 1.10
DAR 170120C00018000 C 01/20/17 18.0 0.65 0.80
DAR 170120C00019000 C 01/20/17 19.0 0.30 0.65
DAR 170120C00020000 C 01/20/17 20.0 0.15 0.60
DAR 170120C00021000 C 01/20/17 21.0 0.05 0.50
DAR 170120C00022000 C 01/20/17 22.0 0.00 4.80
DAR 170120C00023000 C 01/20/17 23.0 0.00 0.40
DAR 170120C00024000 C 01/20/17 24.0 0.00 0.35
DAR 170120P00004000 P 01/20/17 4.0 0.00 0.60
DAR 170120P00005000 P 01/20/17 5.0 0.00 0.50
DAR 170120P00006000 P 01/20/17 6.0 0.00 0.60
DAR 170120P00007000 P 01/20/17 7.0 0.00 0.60
DAR 170120P00008000 P 01/20/17 8.0 0.00 0.70
DAR 170120P00009000 P 01/20/17 9.0 0.00 0.65
DAR 170120P00010000 P 01/20/17 10.0 0.00 0.35
DAR 170120P00011000 P 01/20/17 11.0 0.00 4.80
DAR 170120P00012000 P 01/20/17 12.0 0.10 0.55
DAR 170120P00013000 P 01/20/17 13.0 0.45 0.70
DAR 170120P00014000 P 01/20/17 14.0 0.70 0.85
DAR 170120P00015000 P 01/20/17 15.0 1.05 1.20
DAR 170120P00016000 P 01/20/17 16.0 1.55 1.70
DAR 170120P00017000 P 01/20/17 17.0 2.15 2.30
DAR 170120P00018000 P 01/20/17 18.0 2.85 3.40
DAR 170120P00019000 P 01/20/17 19.0 1.50 6.20
DAR 170120P00020000 P 01/20/17 20.0 2.55 7.00
DAR 170120P00021000 P 01/20/17 21.0 3.40 7.80
DAR 170120P00022000 P 01/20/17 22.0 4.20 8.70
DAR 170120P00023000 P 01/20/17 23.0 5.20 9.70
DAR 170120P00024000 P 01/20/17 24.0 7.80 8.90
DAR 180119C00003000 C 01/19/18 3.0 11.50 13.70
DAR 180119C00005000 C 01/19/18 5.0 8.60 13.20
DAR 180119C00008000 C 01/19/18 8.0 5.90 10.50
DAR 180119C00010000 C 01/19/18 10.0 4.20 8.80
DAR 180119C00012000 C 01/19/18 12.0 3.90 5.80
DAR 180119C00015000 C 01/19/18 15.0 2.20 3.50
DAR 180119C00017000 C 01/19/18 17.0 1.85 2.80
DAR 180119C00020000 C 01/19/18 20.0 0.75 1.75
DAR 180119C00023000 C 01/19/18 23.0 0.00 1.50
DAR 180119C00025000 C 01/19/18 25.0 0.05 0.90
DAR 180119P00003000 P 01/19/18 3.0 0.00 0.50
DAR 180119P00005000 P 01/19/18 5.0 0.00 4.80
DAR 180119P00008000 P 01/19/18 8.0 0.00 0.85
DAR 180119P00010000 P 01/19/18 10.0 0.35 1.40
DAR 180119P00012000 P 01/19/18 12.0 0.80 1.50
DAR 180119P00015000 P 01/19/18 15.0 2.00 2.75
DAR 180119P00017000 P 01/19/18 17.0 3.10 3.90
DAR 180119P00020000 P 01/19/18 20.0 4.20 5.90
DAR 180119P00023000 P 01/19/18 23.0 5.70 10.00
DAR 180119P00025000 P 01/19/18 25.0 9.20 10.50

OPRA data is delayed 15 minutes.