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 (2015-03-13)Premium Content

Quest Diagnostics Inc (DGX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 150619C00040000 C 06/19/15 40.0 37.10 40.80
DGX 150619C00045000 C 06/19/15 45.0 32.20 35.80
DGX 150619C00050000 C 06/19/15 50.0 27.10 31.60
DGX 150619C00055000 C 06/19/15 55.0 22.50 25.80
DGX 150619C00060000 C 06/19/15 60.0 17.40 20.80
DGX 150619C00065000 C 06/19/15 65.0 13.40 15.70
DGX 150619C00070000 C 06/19/15 70.0 8.40 10.70
DGX 150619C00075000 C 06/19/15 75.0 5.10 5.60
DGX 150619C00080000 C 06/19/15 80.0 2.30 3.00
DGX 150619C00085000 C 06/19/15 85.0 0.90 1.35
DGX 150619C00090000 C 06/19/15 90.0 0.50 0.65
DGX 150619C00095000 C 06/19/15 95.0 0.10 0.40
DGX 150619C00100000 C 06/19/15 100.0 0.00 0.35
DGX 150619C00105000 C 06/19/15 105.0 0.00 0.30
DGX 150619C00110000 C 06/19/15 110.0 0.00 0.50
DGX 150619P00040000 P 06/19/15 40.0 0.00 0.10
DGX 150619P00045000 P 06/19/15 45.0 0.00 0.10
DGX 150619P00050000 P 06/19/15 50.0 0.00 0.15
DGX 150619P00055000 P 06/19/15 55.0 0.00 0.30
DGX 150619P00060000 P 06/19/15 60.0 0.00 0.30
DGX 150619P00065000 P 06/19/15 65.0 0.00 0.35
DGX 150619P00070000 P 06/19/15 70.0 0.15 0.35
DGX 150619P00075000 P 06/19/15 75.0 1.05 1.25
DGX 150619P00080000 P 06/19/15 80.0 2.90 3.80
DGX 150619P00085000 P 06/19/15 85.0 6.00 8.40
DGX 150619P00090000 P 06/19/15 90.0 10.00 12.60
DGX 150619P00095000 P 06/19/15 95.0 14.50 17.10
DGX 150619P00100000 P 06/19/15 100.0 19.70 22.10
DGX 150619P00105000 P 06/19/15 105.0 24.20 27.20
DGX 150619P00110000 P 06/19/15 110.0 29.20 32.20
DGX 150717C00040000 C 07/17/15 40.0 37.30 41.70
DGX 150717C00045000 C 07/17/15 45.0 32.30 36.70
DGX 150717C00050000 C 07/17/15 50.0 27.30 30.80
DGX 150717C00055000 C 07/17/15 55.0 22.40 26.10
DGX 150717C00060000 C 07/17/15 60.0 17.50 21.10
DGX 150717C00065000 C 07/17/15 65.0 13.40 15.80
DGX 150717C00070000 C 07/17/15 70.0 8.50 10.70
DGX 150717C00075000 C 07/17/15 75.0 5.10 6.70
DGX 150717C00080000 C 07/17/15 80.0 2.70 3.90
DGX 150717C00085000 C 07/17/15 85.0 1.30 2.10
DGX 150717C00090000 C 07/17/15 90.0 0.60 1.10
DGX 150717C00095000 C 07/17/15 95.0 0.05 0.60
DGX 150717C00100000 C 07/17/15 100.0 0.00 0.60
DGX 150717C00105000 C 07/17/15 105.0 0.00 0.75
DGX 150717P00040000 P 07/17/15 40.0 0.00 0.10
DGX 150717P00045000 P 07/17/15 45.0 0.00 0.15
DGX 150717P00050000 P 07/17/15 50.0 0.00 0.30
DGX 150717P00055000 P 07/17/15 55.0 0.00 0.45
DGX 150717P00060000 P 07/17/15 60.0 0.00 0.60
DGX 150717P00065000 P 07/17/15 65.0 0.00 1.00
DGX 150717P00070000 P 07/17/15 70.0 0.40 1.65
DGX 150717P00075000 P 07/17/15 75.0 1.70 2.35
DGX 150717P00080000 P 07/17/15 80.0 3.90 4.90
DGX 150717P00085000 P 07/17/15 85.0 7.20 9.20
DGX 150717P00090000 P 07/17/15 90.0 10.70 13.40
DGX 150717P00095000 P 07/17/15 95.0 15.10 18.00
DGX 150717P00100000 P 07/17/15 100.0 19.90 22.70
DGX 150717P00105000 P 07/17/15 105.0 24.90 27.40
DGX 150821C00035000 C 08/21/15 35.0 42.10 46.60
DGX 150821C00040000 C 08/21/15 40.0 37.10 41.70
DGX 150821C00045000 C 08/21/15 45.0 31.90 36.30
DGX 150821C00050000 C 08/21/15 50.0 27.30 31.70
DGX 150821C00055000 C 08/21/15 55.0 22.40 26.00
DGX 150821C00060000 C 08/21/15 60.0 18.40 20.90
DGX 150821C00065000 C 08/21/15 65.0 13.20 15.60
DGX 150821C00070000 C 08/21/15 70.0 10.00 11.20
DGX 150821C00075000 C 08/21/15 75.0 6.40 7.40
DGX 150821C00080000 C 08/21/15 80.0 4.10 5.20
DGX 150821C00085000 C 08/21/15 85.0 2.00 2.75
DGX 150821C00090000 C 08/21/15 90.0 1.05 1.25
DGX 150821C00095000 C 08/21/15 95.0 0.00 1.00
DGX 150821C00100000 C 08/21/15 100.0 0.00 1.30
DGX 150821P00035000 P 08/21/15 35.0 0.00 0.10
DGX 150821P00040000 P 08/21/15 40.0 0.00 0.20
DGX 150821P00045000 P 08/21/15 45.0 0.00 0.30
DGX 150821P00050000 P 08/21/15 50.0 0.00 0.50
DGX 150821P00055000 P 08/21/15 55.0 0.05 0.75
DGX 150821P00060000 P 08/21/15 60.0 0.00 0.40
DGX 150821P00065000 P 08/21/15 65.0 0.00 1.45
DGX 150821P00070000 P 08/21/15 70.0 0.90 2.20
DGX 150821P00075000 P 08/21/15 75.0 2.55 3.50
DGX 150821P00080000 P 08/21/15 80.0 4.70 6.20
DGX 150821P00085000 P 08/21/15 85.0 7.40 10.00
DGX 150821P00090000 P 08/21/15 90.0 10.90 13.90
DGX 150821P00095000 P 08/21/15 95.0 15.70 18.50
DGX 150821P00100000 P 08/21/15 100.0 19.80 22.90
DGX 151120C00040000 C 11/20/15 40.0 37.20 41.60
DGX 151120C00045000 C 11/20/15 45.0 32.30 36.60
DGX 151120C00050000 C 11/20/15 50.0 27.30 31.70
DGX 151120C00055000 C 11/20/15 55.0 22.10 26.10
DGX 151120C00060000 C 11/20/15 60.0 18.10 20.70
DGX 151120C00065000 C 11/20/15 65.0 13.40 16.60
DGX 151120C00070000 C 11/20/15 70.0 10.00 12.80
DGX 151120C00075000 C 11/20/15 75.0 6.50 9.40
DGX 151120C00080000 C 11/20/15 80.0 4.20 5.80
DGX 151120C00085000 C 11/20/15 85.0 1.95 4.00
DGX 151120C00090000 C 11/20/15 90.0 1.35 2.50
DGX 151120C00095000 C 11/20/15 95.0 0.30 2.10
DGX 151120C00100000 C 11/20/15 100.0 0.05 1.40
DGX 151120C00105000 C 11/20/15 105.0 0.00 1.05
DGX 151120C00110000 C 11/20/15 110.0 0.00 0.80
DGX 151120P00040000 P 11/20/15 40.0 0.00 0.45
DGX 151120P00045000 P 11/20/15 45.0 0.00 0.70
DGX 151120P00050000 P 11/20/15 50.0 0.00 3.70
DGX 151120P00055000 P 11/20/15 55.0 0.05 1.05
DGX 151120P00060000 P 11/20/15 60.0 0.00 1.60
DGX 151120P00065000 P 11/20/15 65.0 0.90 2.00
DGX 151120P00070000 P 11/20/15 70.0 1.90 3.30
DGX 151120P00075000 P 11/20/15 75.0 3.50 5.30
DGX 151120P00080000 P 11/20/15 80.0 5.30 8.00
DGX 151120P00085000 P 11/20/15 85.0 7.90 11.30
DGX 151120P00090000 P 11/20/15 90.0 11.80 15.00
DGX 151120P00095000 P 11/20/15 95.0 16.00 19.20
DGX 151120P00100000 P 11/20/15 100.0 20.50 23.80
DGX 151120P00105000 P 11/20/15 105.0 25.30 28.50
DGX 151120P00110000 P 11/20/15 110.0 29.30 33.30
DGX 160115C00030000 C 01/15/16 30.0 47.10 51.70
DGX 160115C00035000 C 01/15/16 35.0 42.10 46.70
DGX 160115C00040000 C 01/15/16 40.0 37.10 41.60
DGX 160115C00045000 C 01/15/16 45.0 32.20 36.60
DGX 160115C00050000 C 01/15/16 50.0 27.30 31.60
DGX 160115C00055000 C 01/15/16 55.0 22.80 26.50
DGX 160115C00060000 C 01/15/16 60.0 18.10 21.00
DGX 160115C00065000 C 01/15/16 65.0 13.70 16.70
DGX 160115C00070000 C 01/15/16 70.0 10.00 12.90
DGX 160115C00075000 C 01/15/16 75.0 6.50 9.40
DGX 160115C00080000 C 01/15/16 80.0 4.60 5.80
DGX 160115C00085000 C 01/15/16 85.0 2.65 4.00
DGX 160115C00090000 C 01/15/16 90.0 1.20 2.95
DGX 160115C00095000 C 01/15/16 95.0 0.25 2.10
DGX 160115C00100000 C 01/15/16 100.0 0.00 1.50
DGX 160115C00105000 C 01/15/16 105.0 0.00 1.05
DGX 160115P00030000 P 01/15/16 30.0 0.00 0.30
DGX 160115P00035000 P 01/15/16 35.0 0.00 0.40
DGX 160115P00040000 P 01/15/16 40.0 0.00 0.65
DGX 160115P00045000 P 01/15/16 45.0 0.00 0.95
DGX 160115P00050000 P 01/15/16 50.0 0.00 1.10
DGX 160115P00055000 P 01/15/16 55.0 0.00 1.15
DGX 160115P00060000 P 01/15/16 60.0 0.00 1.50
DGX 160115P00065000 P 01/15/16 65.0 1.30 2.45
DGX 160115P00070000 P 01/15/16 70.0 2.15 3.80
DGX 160115P00075000 P 01/15/16 75.0 3.60 5.00
DGX 160115P00080000 P 01/15/16 80.0 6.00 8.70
DGX 160115P00085000 P 01/15/16 85.0 8.40 11.30
DGX 160115P00090000 P 01/15/16 90.0 12.20 14.80
DGX 160115P00095000 P 01/15/16 95.0 16.30 19.50
DGX 160115P00100000 P 01/15/16 100.0 20.60 23.90
DGX 160115P00105000 P 01/15/16 105.0 25.20 29.10
DGX 170120C00030000 C 01/20/17 30.0 47.00 51.90
DGX 170120C00035000 C 01/20/17 35.0 42.00 46.90
DGX 170120C00040000 C 01/20/17 40.0 37.00 41.70
DGX 170120C00045000 C 01/20/17 45.0 32.80 36.40
DGX 170120C00050000 C 01/20/17 50.0 27.50 32.00
DGX 170120C00055000 C 01/20/17 55.0 22.70 27.50
DGX 170120C00060000 C 01/20/17 60.0 18.30 22.50
DGX 170120C00065000 C 01/20/17 65.0 14.50 19.30
DGX 170120C00070000 C 01/20/17 70.0 10.90 15.30
DGX 170120C00075000 C 01/20/17 75.0 7.90 12.40
DGX 170120C00080000 C 01/20/17 80.0 7.00 10.50
DGX 170120C00085000 C 01/20/17 85.0 3.80 8.10
DGX 170120C00090000 C 01/20/17 90.0 3.30 6.70
DGX 170120C00095000 C 01/20/17 95.0 0.75 5.10
DGX 170120C00100000 C 01/20/17 100.0 0.10 4.90
DGX 170120C00105000 C 01/20/17 105.0 0.40 4.00
DGX 170120C00110000 C 01/20/17 110.0 0.00 3.20
DGX 170120P00030000 P 01/20/17 30.0 0.00 1.10
DGX 170120P00035000 P 01/20/17 35.0 0.00 1.45
DGX 170120P00040000 P 01/20/17 40.0 0.00 2.05
DGX 170120P00045000 P 01/20/17 45.0 0.00 2.65
DGX 170120P00050000 P 01/20/17 50.0 0.00 2.00
DGX 170120P00055000 P 01/20/17 55.0 0.00 3.80
DGX 170120P00060000 P 01/20/17 60.0 0.70 4.80
DGX 170120P00065000 P 01/20/17 65.0 1.60 6.10
DGX 170120P00070000 P 01/20/17 70.0 3.60 7.40
DGX 170120P00075000 P 01/20/17 75.0 5.20 9.70
DGX 170120P00080000 P 01/20/17 80.0 7.50 10.80
DGX 170120P00085000 P 01/20/17 85.0 10.70 15.00
DGX 170120P00090000 P 01/20/17 90.0 14.20 18.60
DGX 170120P00095000 P 01/20/17 95.0 18.00 22.30
DGX 170120P00100000 P 01/20/17 100.0 22.10 26.30
DGX 170120P00105000 P 01/20/17 105.0 26.50 30.60
DGX 170120P00110000 P 01/20/17 110.0 30.00 34.70

OPRA data is delayed 15 minutes.