Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-05)Premium Content

Dell Inc (DELL)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DELL 130531C00009000 C 05/31/13 9.0 2.02 6.75
DELL 130531C00009500 C 05/31/13 9.5 3.45 4.15
DELL 130531C00010000 C 05/31/13 10.0 2.95 3.65
DELL 130531C00010500 C 05/31/13 10.5 2.45 3.15
DELL 130531C00011000 C 05/31/13 11.0 2.02 2.62
DELL 130531C00011500 C 05/31/13 11.5 1.52 2.12
DELL 130531C00012000 C 05/31/13 12.0 1.02 1.56
DELL 130531C00012500 C 05/31/13 12.5 0.53 1.11
DELL 130531C00013000 C 05/31/13 13.0 0.30 0.51
DELL 130531C00013500 C 05/31/13 13.5 0.00 0.07
DELL 130531C00014000 C 05/31/13 14.0 0.00 0.03
DELL 130531C00014500 C 05/31/13 14.5 0.00 0.12
DELL 130531C00015000 C 05/31/13 15.0 0.00 0.09
DELL 130531C00015500 C 05/31/13 15.5 0.00 0.15
DELL 130531C00016000 C 05/31/13 16.0 0.00 0.04
DELL 130531C00016500 C 05/31/13 16.5 0.00 0.13
DELL 130531C00017000 C 05/31/13 17.0 0.00 0.15
DELL 130531C00017500 C 05/31/13 17.5 0.00 4.95
DELL 130531C00018000 C 05/31/13 18.0 0.00 4.95
DELL 130531P00009000 P 05/31/13 9.0 0.00 4.95
DELL 130531P00009500 P 05/31/13 9.5 0.00 0.12
DELL 130531P00010000 P 05/31/13 10.0 0.00 0.12
DELL 130531P00010500 P 05/31/13 10.5 0.00 0.13
DELL 130531P00011000 P 05/31/13 11.0 0.00 0.13
DELL 130531P00011500 P 05/31/13 11.5 0.00 0.13
DELL 130531P00012000 P 05/31/13 12.0 0.00 0.07
DELL 130531P00012500 P 05/31/13 12.5 0.00 0.12
DELL 130531P00013000 P 05/31/13 13.0 0.00 0.11
DELL 130531P00013500 P 05/31/13 13.5 0.14 0.18
DELL 130531P00014000 P 05/31/13 14.0 0.60 0.79
DELL 130531P00014500 P 05/31/13 14.5 1.11 1.48
DELL 130531P00015000 P 05/31/13 15.0 1.61 1.98
DELL 130531P00015500 P 05/31/13 15.5 2.11 2.48
DELL 130531P00016000 P 05/31/13 16.0 2.60 3.05
DELL 130531P00016500 P 05/31/13 16.5 3.05 3.55
DELL 130531P00017000 P 05/31/13 17.0 3.60 3.85
DELL 130531P00017500 P 05/31/13 17.5 1.77 6.50
DELL 130531P00018000 P 05/31/13 18.0 2.27 7.00
DELL 130622C00006000 C 06/22/13 6.0 7.20 7.50
DELL 130622C00007000 C 06/22/13 7.0 6.20 6.50
DELL 130622C00008000 C 06/22/13 8.0 5.20 5.50
DELL 130622C00009000 C 06/22/13 9.0 4.20 4.50
DELL 130622C00010000 C 06/22/13 10.0 3.20 3.50
DELL 130622C00011000 C 06/22/13 11.0 2.25 2.49
DELL 130622C00012000 C 06/22/13 12.0 1.28 1.50
DELL 130622C00013000 C 06/22/13 13.0 0.41 0.49
DELL 130622C00014000 C 06/22/13 14.0 0.04 0.05
DELL 130622C00015000 C 06/22/13 15.0 0.00 0.03
DELL 130622C00016000 C 06/22/13 16.0 0.00 0.03
DELL 130622C00017000 C 06/22/13 17.0 0.00 0.04
DELL 130622C00018000 C 06/22/13 18.0 0.00 0.02
DELL 130622C00019000 C 06/22/13 19.0 0.00 0.01
DELL 130622C00020000 C 06/22/13 20.0 0.00 0.01
DELL 130622C00021000 C 06/22/13 21.0 0.00 0.04
DELL 130622C00022000 C 06/22/13 22.0 0.00 0.04
DELL 130622P00006000 P 06/22/13 6.0 0.00 0.04
DELL 130622P00007000 P 06/22/13 7.0 0.00 0.04
DELL 130622P00008000 P 06/22/13 8.0 0.00 0.04
DELL 130622P00009000 P 06/22/13 9.0 0.00 0.04
DELL 130622P00010000 P 06/22/13 10.0 0.00 0.04
DELL 130622P00011000 P 06/22/13 11.0 0.00 0.02
DELL 130622P00012000 P 06/22/13 12.0 0.02 0.06
DELL 130622P00013000 P 06/22/13 13.0 0.09 0.11
DELL 130622P00014000 P 06/22/13 14.0 0.67 0.74
DELL 130622P00015000 P 06/22/13 15.0 1.64 1.74
DELL 130622P00016000 P 06/22/13 16.0 2.65 2.74
DELL 130622P00017000 P 06/22/13 17.0 3.60 3.75
DELL 130622P00018000 P 06/22/13 18.0 4.65 4.75
DELL 130622P00019000 P 06/22/13 19.0 5.65 5.75
DELL 130622P00020000 P 06/22/13 20.0 6.65 6.75
DELL 130622P00021000 P 06/22/13 21.0 7.65 7.75
DELL 130622P00022000 P 06/22/13 22.0 8.65 8.75
DELL 130720C00005000 C 07/20/13 5.0 7.75 8.55
DELL 130720C00006000 C 07/20/13 6.0 6.15 7.55
DELL 130720C00007000 C 07/20/13 7.0 5.75 6.55
DELL 130720C00008000 C 07/20/13 8.0 4.40 5.55
DELL 130720C00009000 C 07/20/13 9.0 4.20 4.55
DELL 130720C00010000 C 07/20/13 10.0 3.20 3.55
DELL 130720C00011000 C 07/20/13 11.0 2.23 2.58
DELL 130720C00012000 C 07/20/13 12.0 1.26 1.51
DELL 130720C00013000 C 07/20/13 13.0 0.49 0.58
DELL 130720C00014000 C 07/20/13 14.0 0.06 0.09
DELL 130720C00015000 C 07/20/13 15.0 0.00 0.04
DELL 130720C00016000 C 07/20/13 16.0 0.00 0.05
DELL 130720C00017000 C 07/20/13 17.0 0.00 0.09
DELL 130720C00018000 C 07/20/13 18.0 0.00 0.08
DELL 130720C00019000 C 07/20/13 19.0 0.00 0.02
DELL 130720C00020000 C 07/20/13 20.0 0.00 0.01
DELL 130720C00021000 C 07/20/13 21.0 0.00 0.04
DELL 130720P00005000 P 07/20/13 5.0 0.00 0.04
DELL 130720P00006000 P 07/20/13 6.0 0.00 0.04
DELL 130720P00007000 P 07/20/13 7.0 0.00 0.04
DELL 130720P00008000 P 07/20/13 8.0 0.00 0.02
DELL 130720P00009000 P 07/20/13 9.0 0.00 0.02
DELL 130720P00010000 P 07/20/13 10.0 0.00 0.08
DELL 130720P00011000 P 07/20/13 11.0 0.00 0.09
DELL 130720P00012000 P 07/20/13 12.0 0.12 0.16
DELL 130720P00013000 P 07/20/13 13.0 0.24 0.32
DELL 130720P00014000 P 07/20/13 14.0 0.79 0.87
DELL 130720P00015000 P 07/20/13 15.0 1.68 1.90
DELL 130720P00016000 P 07/20/13 16.0 2.65 2.91
DELL 130720P00017000 P 07/20/13 17.0 3.65 4.00
DELL 130720P00018000 P 07/20/13 18.0 4.65 5.00
DELL 130720P00019000 P 07/20/13 19.0 5.65 6.45
DELL 130720P00020000 P 07/20/13 20.0 6.65 7.45
DELL 130720P00021000 P 07/20/13 21.0 7.65 8.45
DELL 130817C00002000 C 08/17/13 2.0 10.80 11.50
DELL 130817C00003000 C 08/17/13 3.0 10.05 10.50
DELL 130817C00004000 C 08/17/13 4.0 9.10 9.55
DELL 130817C00005000 C 08/17/13 5.0 8.00 8.55
DELL 130817C00006000 C 08/17/13 6.0 7.05 7.55
DELL 130817C00007000 C 08/17/13 7.0 5.45 6.55
DELL 130817C00008000 C 08/17/13 8.0 4.50 5.60
DELL 130817C00009000 C 08/17/13 9.0 3.60 4.55
DELL 130817C00010000 C 08/17/13 10.0 3.05 3.55
DELL 130817C00011000 C 08/17/13 11.0 2.24 2.60
DELL 130817C00012000 C 08/17/13 12.0 1.42 1.55
DELL 130817C00013000 C 08/17/13 13.0 0.56 0.63
DELL 130817C00014000 C 08/17/13 14.0 0.08 0.10
DELL 130817C00015000 C 08/17/13 15.0 0.03 0.07
DELL 130817C00016000 C 08/17/13 16.0 0.01 0.03
DELL 130817C00017000 C 08/17/13 17.0 0.00 0.04
DELL 130817C00018000 C 08/17/13 18.0 0.00 0.04
DELL 130817C00019000 C 08/17/13 19.0 0.00 0.03
DELL 130817C00020000 C 08/17/13 20.0 0.00 0.02
DELL 130817P00002000 P 08/17/13 2.0 0.00 0.01
DELL 130817P00003000 P 08/17/13 3.0 0.00 0.01
DELL 130817P00004000 P 08/17/13 4.0 0.00 0.04
DELL 130817P00005000 P 08/17/13 5.0 0.00 0.04
DELL 130817P00006000 P 08/17/13 6.0 0.00 0.04
DELL 130817P00007000 P 08/17/13 7.0 0.00 0.05
DELL 130817P00008000 P 08/17/13 8.0 0.00 0.09
DELL 130817P00009000 P 08/17/13 9.0 0.00 0.08
DELL 130817P00010000 P 08/17/13 10.0 0.02 0.07
DELL 130817P00011000 P 08/17/13 11.0 0.08 0.16
DELL 130817P00012000 P 08/17/13 12.0 0.15 0.22
DELL 130817P00013000 P 08/17/13 13.0 0.35 0.39
DELL 130817P00014000 P 08/17/13 14.0 0.83 0.95
DELL 130817P00015000 P 08/17/13 15.0 1.77 1.92
DELL 130817P00016000 P 08/17/13 16.0 2.75 2.85
DELL 130817P00017000 P 08/17/13 17.0 3.75 3.90
DELL 130817P00018000 P 08/17/13 18.0 4.75 4.80
DELL 130817P00019000 P 08/17/13 19.0 5.70 5.95
DELL 130817P00020000 P 08/17/13 20.0 6.75 6.95
DELL 131116C00005000 C 11/16/13 5.0 8.10 8.55
DELL 131116C00006000 C 11/16/13 6.0 7.05 7.60
DELL 131116C00007000 C 11/16/13 7.0 6.10 6.65
DELL 131116C00008000 C 11/16/13 8.0 5.10 5.65
DELL 131116C00009000 C 11/16/13 9.0 4.20 4.60
DELL 131116C00010000 C 11/16/13 10.0 3.20 3.65
DELL 131116C00011000 C 11/16/13 11.0 2.25 2.64
DELL 131116C00012000 C 11/16/13 12.0 1.40 1.64
DELL 131116C00013000 C 11/16/13 13.0 0.70 0.81
DELL 131116C00014000 C 11/16/13 14.0 0.21 0.29
DELL 131116C00015000 C 11/16/13 15.0 0.01 0.16
DELL 131116C00016000 C 11/16/13 16.0 0.03 0.11
DELL 131116C00017000 C 11/16/13 17.0 0.00 0.16
DELL 131116C00018000 C 11/16/13 18.0 0.00 0.17
DELL 131116C00019000 C 11/16/13 19.0 0.00 0.03
DELL 131116C00020000 C 11/16/13 20.0 0.00 0.02
DELL 131116C00021000 C 11/16/13 21.0 0.00 0.02
DELL 131116C00022000 C 11/16/13 22.0 0.00 0.01
DELL 131116P00005000 P 11/16/13 5.0 0.00 0.04
DELL 131116P00006000 P 11/16/13 6.0 0.00 0.09
DELL 131116P00007000 P 11/16/13 7.0 0.00 0.17
DELL 131116P00008000 P 11/16/13 8.0 0.00 0.21
DELL 131116P00009000 P 11/16/13 9.0 0.00 0.24
DELL 131116P00010000 P 11/16/13 10.0 0.02 0.24
DELL 131116P00011000 P 11/16/13 11.0 0.08 0.29
DELL 131116P00012000 P 11/16/13 12.0 0.20 0.39
DELL 131116P00013000 P 11/16/13 13.0 0.52 0.59
DELL 131116P00014000 P 11/16/13 14.0 1.01 1.18
DELL 131116P00015000 P 11/16/13 15.0 1.79 2.05
DELL 131116P00016000 P 11/16/13 16.0 2.84 3.05
DELL 131116P00017000 P 11/16/13 17.0 3.75 4.15
DELL 131116P00018000 P 11/16/13 18.0 4.75 5.75
DELL 131116P00019000 P 11/16/13 19.0 5.75 7.65
DELL 131116P00020000 P 11/16/13 20.0 6.80 7.60
DELL 131116P00021000 P 11/16/13 21.0 7.75 8.95
DELL 131116P00022000 P 11/16/13 22.0 8.80 10.20
DELL 140118C00003000 C 01/18/14 3.0 10.05 10.60
DELL 140118C00004000 C 01/18/14 4.0 9.30 9.50
DELL 140118C00005000 C 01/18/14 5.0 8.15 8.55
DELL 140118C00006000 C 01/18/14 6.0 7.30 7.50
DELL 140118C00007000 C 01/18/14 7.0 6.30 6.50
DELL 140118C00008000 C 01/18/14 8.0 5.15 5.60
DELL 140118C00009000 C 01/18/14 9.0 4.30 4.40
DELL 140118C00010000 C 01/18/14 10.0 3.30 3.45
DELL 140118C00011000 C 01/18/14 11.0 2.33 2.62
DELL 140118C00012000 C 01/18/14 12.0 1.41 1.65
DELL 140118C00013000 C 01/18/14 13.0 0.70 0.80
DELL 140118C00014000 C 01/18/14 14.0 0.22 0.31
DELL 140118C00015000 C 01/18/14 15.0 0.08 0.14
DELL 140118C00016000 C 01/18/14 16.0 0.04 0.09
DELL 140118C00017000 C 01/18/14 17.0 0.05 0.08
DELL 140118C00018000 C 01/18/14 18.0 0.01 0.06
DELL 140118C00019000 C 01/18/14 19.0 0.00 0.06
DELL 140118C00020000 C 01/18/14 20.0 0.01 0.06
DELL 140118C00021000 C 01/18/14 21.0 0.00 0.06
DELL 140118C00022000 C 01/18/14 22.0 0.00 0.02
DELL 140118C00023000 C 01/18/14 23.0 0.00 0.06
DELL 140118C00024000 C 01/18/14 24.0 0.00 0.05
DELL 140118C00025000 C 01/18/14 25.0 0.00 0.01
DELL 140118C00027000 C 01/18/14 27.0 0.00 0.01
DELL 140118C00030000 C 01/18/14 30.0 0.00 0.04
DELL 140118P00003000 P 01/18/14 3.0 0.00 0.04
DELL 140118P00004000 P 01/18/14 4.0 0.00 0.04
DELL 140118P00005000 P 01/18/14 5.0 0.00 0.04
DELL 140118P00006000 P 01/18/14 6.0 0.00 0.05
DELL 140118P00007000 P 01/18/14 7.0 0.00 0.06
DELL 140118P00008000 P 01/18/14 8.0 0.05 0.10
DELL 140118P00009000 P 01/18/14 9.0 0.00 0.14
DELL 140118P00010000 P 01/18/14 10.0 0.12 0.18
DELL 140118P00011000 P 01/18/14 11.0 0.10 0.32
DELL 140118P00012000 P 01/18/14 12.0 0.27 0.45
DELL 140118P00013000 P 01/18/14 13.0 0.52 0.62
DELL 140118P00014000 P 01/18/14 14.0 1.06 1.25
DELL 140118P00015000 P 01/18/14 15.0 1.90 2.37
DELL 140118P00016000 P 01/18/14 16.0 2.84 2.99
DELL 140118P00017000 P 01/18/14 17.0 3.85 4.15
DELL 140118P00018000 P 01/18/14 18.0 4.80 4.95
DELL 140118P00019000 P 01/18/14 19.0 5.80 5.95
DELL 140118P00020000 P 01/18/14 20.0 6.80 6.90
DELL 140118P00021000 P 01/18/14 21.0 7.80 7.95
DELL 140118P00022000 P 01/18/14 22.0 8.80 9.90
DELL 140118P00023000 P 01/18/14 23.0 9.80 9.95
DELL 140118P00024000 P 01/18/14 24.0 10.80 10.95
DELL 140118P00025000 P 01/18/14 25.0 11.80 13.85
DELL 140118P00027000 P 01/18/14 27.0 13.80 15.85
DELL 140118P00030000 P 01/18/14 30.0 16.80 18.55
DELL 150117C00003000 C 01/17/15 3.0 8.45 12.40
DELL 150117C00005000 C 01/17/15 5.0 8.15 8.80
DELL 150117C00007000 C 01/17/15 7.0 6.15 6.50
DELL 150117C00010000 C 01/17/15 10.0 3.50 3.60
DELL 150117C00012000 C 01/17/15 12.0 1.78 1.85
DELL 150117C00015000 C 01/17/15 15.0 0.31 0.42
DELL 150117C00017000 C 01/17/15 17.0 0.15 0.17
DELL 150117C00020000 C 01/17/15 20.0 0.08 0.15
DELL 150117P00003000 P 01/17/15 3.0 0.00 0.07
DELL 150117P00005000 P 01/17/15 5.0 0.01 0.24
DELL 150117P00007000 P 01/17/15 7.0 0.05 0.27
DELL 150117P00010000 P 01/17/15 10.0 0.25 0.34
DELL 150117P00012000 P 01/17/15 12.0 0.58 0.84
DELL 150117P00015000 P 01/17/15 15.0 2.03 2.71
DELL 150117P00017000 P 01/17/15 17.0 3.65 4.15
DELL 150117P00020000 P 01/17/15 20.0 6.65 7.25