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 (2017-04-14)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DCI 170616C00022500 C 06/16/17 22.5 23.30 25.30
DCI 170616C00025000 C 06/16/17 25.0 20.90 22.60
DCI 170616C00030000 C 06/16/17 30.0 14.70 19.20
DCI 170616C00035000 C 06/16/17 35.0 11.30 12.30
DCI 170616C00040000 C 06/16/17 40.0 6.40 7.30
DCI 170616C00045000 C 06/16/17 45.0 2.00 2.55
DCI 170616C00050000 C 06/16/17 50.0 0.00 0.30
DCI 170616C00055000 C 06/16/17 55.0 0.00 0.20
DCI 170616C00060000 C 06/16/17 60.0 0.00 0.10
DCI 170616C00065000 C 06/16/17 65.0 0.00 0.15
DCI 170616P00022500 P 06/16/17 22.5 0.00 0.20
DCI 170616P00025000 P 06/16/17 25.0 0.00 0.15
DCI 170616P00030000 P 06/16/17 30.0 0.00 0.20
DCI 170616P00035000 P 06/16/17 35.0 0.00 0.20
DCI 170616P00040000 P 06/16/17 40.0 0.00 0.25
DCI 170616P00045000 P 06/16/17 45.0 0.55 0.75
DCI 170616P00050000 P 06/16/17 50.0 3.00 4.00
DCI 170616P00055000 P 06/16/17 55.0 7.40 9.40
DCI 170616P00060000 P 06/16/17 60.0 12.60 13.90
DCI 170616P00065000 P 06/16/17 65.0 17.60 18.80
DCI 170721C00025000 C 07/21/17 25.0 21.10 22.20
DCI 170721C00030000 C 07/21/17 30.0 16.00 17.40
DCI 170721C00035000 C 07/21/17 35.0 11.10 12.50
DCI 170721C00040000 C 07/21/17 40.0 6.20 7.40
DCI 170721C00045000 C 07/21/17 45.0 2.30 2.95
DCI 170721C00050000 C 07/21/17 50.0 0.25 0.60
DCI 170721C00055000 C 07/21/17 55.0 0.00 0.20
DCI 170721C00060000 C 07/21/17 60.0 0.00 0.15
DCI 170721C00065000 C 07/21/17 65.0 0.00 0.20
DCI 170721P00025000 P 07/21/17 25.0 0.00 0.20
DCI 170721P00030000 P 07/21/17 30.0 0.00 0.25
DCI 170721P00035000 P 07/21/17 35.0 0.00 0.25
DCI 170721P00040000 P 07/21/17 40.0 0.00 0.40
DCI 170721P00045000 P 07/21/17 45.0 0.75 1.05
DCI 170721P00050000 P 07/21/17 50.0 3.20 4.10
DCI 170721P00055000 P 07/21/17 55.0 7.70 9.10
DCI 170721P00060000 P 07/21/17 60.0 12.80 14.00
DCI 170721P00065000 P 07/21/17 65.0 17.80 19.00
DCI 170818C00022500 C 08/18/17 22.5 23.80 24.80
DCI 170818C00025000 C 08/18/17 25.0 21.10 22.60
DCI 170818C00030000 C 08/18/17 30.0 16.00 17.40
DCI 170818C00035000 C 08/18/17 35.0 11.20 12.90
DCI 170818C00040000 C 08/18/17 40.0 6.30 7.70
DCI 170818C00045000 C 08/18/17 45.0 2.45 3.30
DCI 170818C00050000 C 08/18/17 50.0 0.45 0.65
DCI 170818C00055000 C 08/18/17 55.0 0.00 0.30
DCI 170818C00060000 C 08/18/17 60.0 0.00 0.25
DCI 170818C00065000 C 08/18/17 65.0 0.00 0.25
DCI 170818P00022500 P 08/18/17 22.5 0.00 0.25
DCI 170818P00025000 P 08/18/17 25.0 0.00 0.25
DCI 170818P00030000 P 08/18/17 30.0 0.00 0.30
DCI 170818P00035000 P 08/18/17 35.0 0.00 0.35
DCI 170818P00040000 P 08/18/17 40.0 0.10 0.45
DCI 170818P00045000 P 08/18/17 45.0 1.05 1.35
DCI 170818P00050000 P 08/18/17 50.0 3.60 4.40
DCI 170818P00055000 P 08/18/17 55.0 7.80 9.40
DCI 170818P00060000 P 08/18/17 60.0 12.90 14.00
DCI 170818P00065000 P 08/18/17 65.0 17.70 19.00
DCI 171117C00025000 C 11/17/17 25.0 21.00 22.90
DCI 171117C00030000 C 11/17/17 30.0 16.10 17.90
DCI 171117C00035000 C 11/17/17 35.0 10.90 13.10
DCI 171117C00040000 C 11/17/17 40.0 6.90 8.00
DCI 171117C00045000 C 11/17/17 45.0 3.30 4.00
DCI 171117C00050000 C 11/17/17 50.0 1.10 1.55
DCI 171117C00055000 C 11/17/17 55.0 0.20 0.55
DCI 171117C00060000 C 11/17/17 60.0 0.00 0.40
DCI 171117C00065000 C 11/17/17 65.0 0.00 0.40
DCI 171117P00025000 P 11/17/17 25.0 0.00 0.40
DCI 171117P00030000 P 11/17/17 30.0 0.00 0.30
DCI 171117P00035000 P 11/17/17 35.0 0.10 0.40
DCI 171117P00040000 P 11/17/17 40.0 0.45 0.95
DCI 171117P00045000 P 11/17/17 45.0 1.90 2.20
DCI 171117P00050000 P 11/17/17 50.0 4.20 4.90
DCI 171117P00055000 P 11/17/17 55.0 7.90 9.50
DCI 171117P00060000 P 11/17/17 60.0 12.30 14.30
DCI 171117P00065000 P 11/17/17 65.0 17.30 18.90

OPRA data is delayed 15 minutes.