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 (2017-07-14)Premium Content


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DCI 170818C00022500 C 08/18/17 22.5 22.90 27.10
DCI 170818C00025000 C 08/18/17 25.0 20.70 24.40
DCI 170818C00030000 C 08/18/17 30.0 15.40 19.70
DCI 170818C00035000 C 08/18/17 35.0 10.40 14.70
DCI 170818C00040000 C 08/18/17 40.0 5.50 9.60
DCI 170818C00045000 C 08/18/17 45.0 0.05 3.90
DCI 170818C00050000 C 08/18/17 50.0 0.00 0.15
DCI 170818C00055000 C 08/18/17 55.0 0.00 4.90
DCI 170818C00060000 C 08/18/17 60.0 0.00 4.80
DCI 170818C00065000 C 08/18/17 65.0 0.00 0.55
DCI 170818P00022500 P 08/18/17 22.5 0.00 0.45
DCI 170818P00025000 P 08/18/17 25.0 0.00 4.90
DCI 170818P00030000 P 08/18/17 30.0 0.00 4.70
DCI 170818P00035000 P 08/18/17 35.0 0.00 2.45
DCI 170818P00040000 P 08/18/17 40.0 0.00 0.10
DCI 170818P00045000 P 08/18/17 45.0 0.00 0.40
DCI 170818P00050000 P 08/18/17 50.0 0.55 4.80
DCI 170818P00055000 P 08/18/17 55.0 5.70 10.30
DCI 170818P00060000 P 08/18/17 60.0 10.60 15.30
DCI 170818P00065000 P 08/18/17 65.0 15.90 20.00
DCI 170915C00025000 C 09/15/17 25.0 20.30 24.40
DCI 170915C00030000 C 09/15/17 30.0 15.40 19.70
DCI 170915C00035000 C 09/15/17 35.0 10.40 14.60
DCI 170915C00040000 C 09/15/17 40.0 6.10 9.30
DCI 170915C00045000 C 09/15/17 45.0 0.70 5.10
DCI 170915C00050000 C 09/15/17 50.0 0.35 0.70
DCI 170915C00055000 C 09/15/17 55.0 0.00 5.00
DCI 170915C00060000 C 09/15/17 60.0 0.00 4.80
DCI 170915C00065000 C 09/15/17 65.0 0.00 4.40
DCI 170915C00070000 C 09/15/17 70.0 0.00 0.30
DCI 170915P00025000 P 09/15/17 25.0 0.00 0.55
DCI 170915P00030000 P 09/15/17 30.0 0.00 4.90
DCI 170915P00035000 P 09/15/17 35.0 0.00 4.90
DCI 170915P00040000 P 09/15/17 40.0 0.00 0.55
DCI 170915P00045000 P 09/15/17 45.0 0.75 1.10
DCI 170915P00050000 P 09/15/17 50.0 1.05 5.70
DCI 170915P00055000 P 09/15/17 55.0 5.70 9.70
DCI 170915P00060000 P 09/15/17 60.0 10.50 15.00
DCI 170915P00065000 P 09/15/17 65.0 15.50 20.50
DCI 170915P00070000 P 09/15/17 70.0 20.60 24.70
DCI 171117C00025000 C 11/17/17 25.0 20.30 24.60
DCI 171117C00030000 C 11/17/17 30.0 15.10 20.00
DCI 171117C00035000 C 11/17/17 35.0 10.10 15.00
DCI 171117C00040000 C 11/17/17 40.0 5.80 9.80
DCI 171117C00045000 C 11/17/17 45.0 2.85 5.40
DCI 171117C00050000 C 11/17/17 50.0 0.70 1.10
DCI 171117C00055000 C 11/17/17 55.0 0.05 0.60
DCI 171117C00060000 C 11/17/17 60.0 0.00 0.55
DCI 171117C00065000 C 11/17/17 65.0 0.00 0.05
DCI 171117P00025000 P 11/17/17 25.0 0.00 0.35
DCI 171117P00030000 P 11/17/17 30.0 0.00 4.90
DCI 171117P00035000 P 11/17/17 35.0 0.00 0.50
DCI 171117P00040000 P 11/17/17 40.0 0.15 0.55
DCI 171117P00045000 P 11/17/17 45.0 1.15 1.45
DCI 171117P00050000 P 11/17/17 50.0 2.40 5.50
DCI 171117P00055000 P 11/17/17 55.0 5.80 10.00
DCI 171117P00060000 P 11/17/17 60.0 10.50 15.40
DCI 171117P00065000 P 11/17/17 65.0 15.80 20.00
DCI 180216C00025000 C 02/16/18 25.0 20.10 24.80
DCI 180216C00030000 C 02/16/18 30.0 15.00 19.80
DCI 180216C00035000 C 02/16/18 35.0 10.20 14.70
DCI 180216C00040000 C 02/16/18 40.0 5.70 10.40
DCI 180216C00045000 C 02/16/18 45.0 1.80 6.30
DCI 180216C00050000 C 02/16/18 50.0 1.30 2.05
DCI 180216C00055000 C 02/16/18 55.0 0.05 4.60
DCI 180216C00060000 C 02/16/18 60.0 0.00 4.90
DCI 180216C00065000 C 02/16/18 65.0 0.00 5.00
DCI 180216C00070000 C 02/16/18 70.0 0.00 4.70
DCI 180216P00025000 P 02/16/18 25.0 0.00 4.80
DCI 180216P00030000 P 02/16/18 30.0 0.00 1.45
DCI 180216P00035000 P 02/16/18 35.0 0.05 2.60
DCI 180216P00040000 P 02/16/18 40.0 0.55 2.05
DCI 180216P00045000 P 02/16/18 45.0 1.70 2.35
DCI 180216P00050000 P 02/16/18 50.0 2.15 6.40
DCI 180216P00055000 P 02/16/18 55.0 6.00 10.10
DCI 180216P00060000 P 02/16/18 60.0 10.60 15.20
DCI 180216P00065000 P 02/16/18 65.0 15.50 20.40
DCI 180216P00070000 P 02/16/18 70.0 20.80 25.10

OPRA data is delayed 15 minutes.