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 Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DAR 170818C00007000 C 08/18/17 7.0 7.60 12.00
DAR 170818C00008000 C 08/18/17 8.0 6.70 10.60
DAR 170818C00009000 C 08/18/17 9.0 5.90 9.50
DAR 170818C00010000 C 08/18/17 10.0 4.90 8.50
DAR 170818C00011000 C 08/18/17 11.0 4.10 7.30
DAR 170818C00012000 C 08/18/17 12.0 2.75 6.30
DAR 170818C00013000 C 08/18/17 13.0 1.75 5.70
DAR 170818C00014000 C 08/18/17 14.0 0.75 4.70
DAR 170818C00015000 C 08/18/17 15.0 1.65 2.05
DAR 170818C00016000 C 08/18/17 16.0 0.95 1.10
DAR 170818C00017000 C 08/18/17 17.0 0.40 0.60
DAR 170818C00018000 C 08/18/17 18.0 0.15 0.30
DAR 170818C00019000 C 08/18/17 19.0 0.00 0.15
DAR 170818C00020000 C 08/18/17 20.0 0.00 0.35
DAR 170818C00021000 C 08/18/17 21.0 0.00 0.30
DAR 170818C00022000 C 08/18/17 22.0 0.00 0.30
DAR 170818C00023000 C 08/18/17 23.0 0.00 0.20
DAR 170818C00024000 C 08/18/17 24.0 0.00 0.35
DAR 170818C00025000 C 08/18/17 25.0 0.00 0.30
DAR 170818P00007000 P 08/18/17 7.0 0.00 0.30
DAR 170818P00008000 P 08/18/17 8.0 0.00 0.30
DAR 170818P00009000 P 08/18/17 9.0 0.00 0.20
DAR 170818P00010000 P 08/18/17 10.0 0.00 0.30
DAR 170818P00011000 P 08/18/17 11.0 0.00 0.15
DAR 170818P00012000 P 08/18/17 12.0 0.00 0.30
DAR 170818P00013000 P 08/18/17 13.0 0.00 0.35
DAR 170818P00014000 P 08/18/17 14.0 0.05 0.15
DAR 170818P00015000 P 08/18/17 15.0 0.10 0.25
DAR 170818P00016000 P 08/18/17 16.0 0.35 0.50
DAR 170818P00017000 P 08/18/17 17.0 0.80 0.95
DAR 170818P00018000 P 08/18/17 18.0 1.50 1.70
DAR 170818P00019000 P 08/18/17 19.0 2.25 2.65
DAR 170818P00020000 P 08/18/17 20.0 1.35 5.00
DAR 170818P00021000 P 08/18/17 21.0 2.25 6.10
DAR 170818P00022000 P 08/18/17 22.0 3.90 6.70
DAR 170818P00023000 P 08/18/17 23.0 4.70 7.90
DAR 170818P00024000 P 08/18/17 24.0 5.80 8.60
DAR 170818P00025000 P 08/18/17 25.0 6.80 9.60
DAR 170915C00009000 C 09/15/17 9.0 5.70 9.70
DAR 170915C00010000 C 09/15/17 10.0 5.10 8.30
DAR 170915C00011000 C 09/15/17 11.0 3.70 7.70
DAR 170915C00012000 C 09/15/17 12.0 2.75 6.70
DAR 170915C00013000 C 09/15/17 13.0 1.85 5.30
DAR 170915C00014000 C 09/15/17 14.0 2.40 3.00
DAR 170915C00015000 C 09/15/17 15.0 1.80 2.00
DAR 170915C00016000 C 09/15/17 16.0 1.15 1.25
DAR 170915C00017000 C 09/15/17 17.0 0.60 0.70
DAR 170915C00018000 C 09/15/17 18.0 0.30 0.40
DAR 170915C00019000 C 09/15/17 19.0 0.10 0.20
DAR 170915C00020000 C 09/15/17 20.0 0.00 0.30
DAR 170915C00021000 C 09/15/17 21.0 0.00 0.10
DAR 170915C00022000 C 09/15/17 22.0 0.00 0.30
DAR 170915C00023000 C 09/15/17 23.0 0.00 0.35
DAR 170915C00024000 C 09/15/17 24.0 0.00 0.35
DAR 170915C00025000 C 09/15/17 25.0 0.00 0.20
DAR 170915P00009000 P 09/15/17 9.0 0.00 0.30
DAR 170915P00010000 P 09/15/17 10.0 0.00 0.30
DAR 170915P00011000 P 09/15/17 11.0 0.00 0.30
DAR 170915P00012000 P 09/15/17 12.0 0.00 0.15
DAR 170915P00013000 P 09/15/17 13.0 0.00 0.20
DAR 170915P00014000 P 09/15/17 14.0 0.10 0.20
DAR 170915P00015000 P 09/15/17 15.0 0.25 0.35
DAR 170915P00016000 P 09/15/17 16.0 0.50 0.65
DAR 170915P00017000 P 09/15/17 17.0 0.95 1.10
DAR 170915P00018000 P 09/15/17 18.0 1.65 1.80
DAR 170915P00019000 P 09/15/17 19.0 2.10 2.80
DAR 170915P00020000 P 09/15/17 20.0 1.25 5.20
DAR 170915P00021000 P 09/15/17 21.0 2.20 6.30
DAR 170915P00022000 P 09/15/17 22.0 3.10 7.20
DAR 170915P00023000 P 09/15/17 23.0 4.50 8.10
DAR 170915P00024000 P 09/15/17 24.0 5.20 9.20
DAR 170915P00025000 P 09/15/17 25.0 6.30 10.30
DAR 171020C00004000 C 10/20/17 4.0 10.80 14.90
DAR 171020C00005000 C 10/20/17 5.0 9.90 13.80
DAR 171020C00006000 C 10/20/17 6.0 8.80 12.90
DAR 171020C00007000 C 10/20/17 7.0 7.80 11.80
DAR 171020C00008000 C 10/20/17 8.0 6.70 11.00
DAR 171020C00009000 C 10/20/17 9.0 6.20 9.50
DAR 171020C00010000 C 10/20/17 10.0 5.10 8.60
DAR 171020C00011000 C 10/20/17 11.0 4.00 7.70
DAR 171020C00012000 C 10/20/17 12.0 2.75 6.50
DAR 171020C00013000 C 10/20/17 13.0 1.70 6.10
DAR 171020C00014000 C 10/20/17 14.0 2.65 2.95
DAR 171020C00015000 C 10/20/17 15.0 1.95 2.10
DAR 171020C00016000 C 10/20/17 16.0 1.25 1.45
DAR 171020C00017000 C 10/20/17 17.0 0.75 0.90
DAR 171020C00018000 C 10/20/17 18.0 0.40 0.55
DAR 171020C00019000 C 10/20/17 19.0 0.20 0.35
DAR 171020C00020000 C 10/20/17 20.0 0.10 0.25
DAR 171020C00021000 C 10/20/17 21.0 0.00 0.30
DAR 171020C00022000 C 10/20/17 22.0 0.00 0.15
DAR 171020P00004000 P 10/20/17 4.0 0.00 0.30
DAR 171020P00005000 P 10/20/17 5.0 0.00 0.35
DAR 171020P00006000 P 10/20/17 6.0 0.00 0.25
DAR 171020P00007000 P 10/20/17 7.0 0.00 0.30
DAR 171020P00008000 P 10/20/17 8.0 0.00 0.30
DAR 171020P00009000 P 10/20/17 9.0 0.00 0.25
DAR 171020P00010000 P 10/20/17 10.0 0.00 0.30
DAR 171020P00011000 P 10/20/17 11.0 0.00 0.20
DAR 171020P00012000 P 10/20/17 12.0 0.00 0.25
DAR 171020P00013000 P 10/20/17 13.0 0.05 0.30
DAR 171020P00014000 P 10/20/17 14.0 0.15 0.30
DAR 171020P00015000 P 10/20/17 15.0 0.35 0.45
DAR 171020P00016000 P 10/20/17 16.0 0.65 0.75
DAR 171020P00017000 P 10/20/17 17.0 1.10 1.25
DAR 171020P00018000 P 10/20/17 18.0 1.75 1.90
DAR 171020P00019000 P 10/20/17 19.0 2.55 2.70
DAR 171020P00020000 P 10/20/17 20.0 3.00 3.60
DAR 171020P00021000 P 10/20/17 21.0 2.45 5.90
DAR 171020P00022000 P 10/20/17 22.0 3.80 6.80
DAR 180119C00003000 C 01/19/18 3.0 12.00 15.70
DAR 180119C00005000 C 01/19/18 5.0 9.80 13.90
DAR 180119C00007000 C 01/19/18 7.0 8.40 11.30
DAR 180119C00008000 C 01/19/18 8.0 7.20 10.30
DAR 180119C00009000 C 01/19/18 9.0 6.20 9.50
DAR 180119C00010000 C 01/19/18 10.0 5.50 8.50
DAR 180119C00011000 C 01/19/18 11.0 4.30 7.70
DAR 180119C00012000 C 01/19/18 12.0 3.20 5.10
DAR 180119C00013000 C 01/19/18 13.0 3.90 4.20
DAR 180119C00014000 C 01/19/18 14.0 3.00 3.30
DAR 180119C00015000 C 01/19/18 15.0 2.35 2.50
DAR 180119C00016000 C 01/19/18 16.0 1.70 1.90
DAR 180119C00017000 C 01/19/18 17.0 1.20 1.35
DAR 180119C00018000 C 01/19/18 18.0 0.80 1.00
DAR 180119C00019000 C 01/19/18 19.0 0.50 0.65
DAR 180119C00020000 C 01/19/18 20.0 0.30 0.45
DAR 180119C00021000 C 01/19/18 21.0 0.20 0.35
DAR 180119C00022000 C 01/19/18 22.0 0.10 0.25
DAR 180119C00023000 C 01/19/18 23.0 0.05 0.35
DAR 180119C00024000 C 01/19/18 24.0 0.00 0.30
DAR 180119C00025000 C 01/19/18 25.0 0.00 0.35
DAR 180119P00003000 P 01/19/18 3.0 0.00 0.30
DAR 180119P00005000 P 01/19/18 5.0 0.00 0.35
DAR 180119P00007000 P 01/19/18 7.0 0.00 0.20
DAR 180119P00008000 P 01/19/18 8.0 0.00 0.20
DAR 180119P00009000 P 01/19/18 9.0 0.00 0.25
DAR 180119P00010000 P 01/19/18 10.0 0.00 0.30
DAR 180119P00011000 P 01/19/18 11.0 0.05 0.30
DAR 180119P00012000 P 01/19/18 12.0 0.15 0.35
DAR 180119P00013000 P 01/19/18 13.0 0.25 0.40
DAR 180119P00014000 P 01/19/18 14.0 0.40 0.60
DAR 180119P00015000 P 01/19/18 15.0 0.65 0.80
DAR 180119P00016000 P 01/19/18 16.0 1.00 1.20
DAR 180119P00017000 P 01/19/18 17.0 1.50 1.65
DAR 180119P00018000 P 01/19/18 18.0 2.10 2.25
DAR 180119P00019000 P 01/19/18 19.0 2.80 3.00
DAR 180119P00020000 P 01/19/18 20.0 3.60 3.80
DAR 180119P00021000 P 01/19/18 21.0 4.30 4.70
DAR 180119P00022000 P 01/19/18 22.0 3.80 7.00
DAR 180119P00023000 P 01/19/18 23.0 4.30 8.50
DAR 180119P00024000 P 01/19/18 24.0 5.90 8.80
DAR 180119P00025000 P 01/19/18 25.0 6.50 10.10

OPRA data is delayed 15 minutes.