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 (2015-06-12)Premium Content

Quest Diagnostics Inc (DGX)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 150821C00035000 C 08/21/15 35.0 37.60 39.50
DGX 150821C00040000 C 08/21/15 40.0 32.60 34.50
DGX 150821C00045000 C 08/21/15 45.0 27.60 29.60
DGX 150821C00050000 C 08/21/15 50.0 22.60 24.60
DGX 150821C00055000 C 08/21/15 55.0 17.10 19.40
DGX 150821C00060000 C 08/21/15 60.0 12.80 14.40
DGX 150821C00065000 C 08/21/15 65.0 7.90 9.10
DGX 150821C00070000 C 08/21/15 70.0 3.90 4.20
DGX 150821C00075000 C 08/21/15 75.0 1.00 1.15
DGX 150821C00080000 C 08/21/15 80.0 0.10 0.30
DGX 150821C00085000 C 08/21/15 85.0 0.00 0.10
DGX 150821C00090000 C 08/21/15 90.0 0.00 0.05
DGX 150821C00095000 C 08/21/15 95.0 0.00 0.10
DGX 150821C00100000 C 08/21/15 100.0 0.00 0.05
DGX 150821C00105000 C 08/21/15 105.0 0.00 0.05
DGX 150821C00110000 C 08/21/15 110.0 0.00 0.05
DGX 150821P00035000 P 08/21/15 35.0 0.00 0.05
DGX 150821P00040000 P 08/21/15 40.0 0.00 0.05
DGX 150821P00045000 P 08/21/15 45.0 0.00 0.05
DGX 150821P00050000 P 08/21/15 50.0 0.00 0.05
DGX 150821P00055000 P 08/21/15 55.0 0.00 0.05
DGX 150821P00060000 P 08/21/15 60.0 0.00 0.10
DGX 150821P00065000 P 08/21/15 65.0 0.00 0.15
DGX 150821P00070000 P 08/21/15 70.0 0.45 0.55
DGX 150821P00075000 P 08/21/15 75.0 2.40 2.65
DGX 150821P00080000 P 08/21/15 80.0 6.50 6.80
DGX 150821P00085000 P 08/21/15 85.0 10.70 12.30
DGX 150821P00090000 P 08/21/15 90.0 15.70 17.30
DGX 150821P00095000 P 08/21/15 95.0 20.70 22.40
DGX 150821P00100000 P 08/21/15 100.0 25.80 27.40
DGX 150821P00105000 P 08/21/15 105.0 30.70 32.40
DGX 150821P00110000 P 08/21/15 110.0 35.70 37.40
DGX 150918C00040000 C 09/18/15 40.0 32.60 34.50
DGX 150918C00045000 C 09/18/15 45.0 27.60 29.50
DGX 150918C00050000 C 09/18/15 50.0 22.60 24.50
DGX 150918C00055000 C 09/18/15 55.0 17.80 19.30
DGX 150918C00060000 C 09/18/15 60.0 12.90 14.40
DGX 150918C00065000 C 09/18/15 65.0 8.60 9.10
DGX 150918C00070000 C 09/18/15 70.0 4.40 4.90
DGX 150918C00075000 C 09/18/15 75.0 1.65 1.90
DGX 150918C00080000 C 09/18/15 80.0 0.35 0.70
DGX 150918C00085000 C 09/18/15 85.0 0.05 0.25
DGX 150918C00090000 C 09/18/15 90.0 0.00 0.15
DGX 150918C00095000 C 09/18/15 95.0 0.00 0.10
DGX 150918C00100000 C 09/18/15 100.0 0.00 0.10
DGX 150918C00105000 C 09/18/15 105.0 0.00 0.10
DGX 150918C00110000 C 09/18/15 110.0 0.00 0.10
DGX 150918P00040000 P 09/18/15 40.0 0.00 0.05
DGX 150918P00045000 P 09/18/15 45.0 0.00 0.05
DGX 150918P00050000 P 09/18/15 50.0 0.00 0.10
DGX 150918P00055000 P 09/18/15 55.0 0.00 0.10
DGX 150918P00060000 P 09/18/15 60.0 0.05 0.20
DGX 150918P00065000 P 09/18/15 65.0 0.20 0.45
DGX 150918P00070000 P 09/18/15 70.0 1.00 1.20
DGX 150918P00075000 P 09/18/15 75.0 3.10 3.40
DGX 150918P00080000 P 09/18/15 80.0 6.70 7.20
DGX 150918P00085000 P 09/18/15 85.0 10.90 12.40
DGX 150918P00090000 P 09/18/15 90.0 15.80 17.30
DGX 150918P00095000 P 09/18/15 95.0 20.50 22.50
DGX 150918P00100000 P 09/18/15 100.0 25.80 27.40
DGX 150918P00105000 P 09/18/15 105.0 30.80 32.40
DGX 150918P00110000 P 09/18/15 110.0 35.80 37.40
DGX 151120C00040000 C 11/20/15 40.0 32.50 34.60
DGX 151120C00045000 C 11/20/15 45.0 27.60 29.60
DGX 151120C00050000 C 11/20/15 50.0 22.70 24.60
DGX 151120C00055000 C 11/20/15 55.0 17.40 19.50
DGX 151120C00060000 C 11/20/15 60.0 13.60 14.20
DGX 151120C00065000 C 11/20/15 65.0 9.10 9.70
DGX 151120C00070000 C 11/20/15 70.0 5.30 5.90
DGX 151120C00075000 C 11/20/15 75.0 2.80 3.20
DGX 151120C00080000 C 11/20/15 80.0 1.30 1.60
DGX 151120C00085000 C 11/20/15 85.0 0.40 0.85
DGX 151120C00090000 C 11/20/15 90.0 0.10 0.45
DGX 151120C00095000 C 11/20/15 95.0 0.05 0.25
DGX 151120C00100000 C 11/20/15 100.0 0.00 0.15
DGX 151120C00105000 C 11/20/15 105.0 0.00 0.15
DGX 151120C00110000 C 11/20/15 110.0 0.00 0.10
DGX 151120P00040000 P 11/20/15 40.0 0.00 0.10
DGX 151120P00045000 P 11/20/15 45.0 0.00 0.10
DGX 151120P00050000 P 11/20/15 50.0 0.00 0.20
DGX 151120P00055000 P 11/20/15 55.0 0.10 0.35
DGX 151120P00060000 P 11/20/15 60.0 0.30 0.65
DGX 151120P00065000 P 11/20/15 65.0 0.80 1.30
DGX 151120P00070000 P 11/20/15 70.0 2.25 2.65
DGX 151120P00075000 P 11/20/15 75.0 4.50 5.00
DGX 151120P00080000 P 11/20/15 80.0 7.80 8.50
DGX 151120P00085000 P 11/20/15 85.0 12.10 12.70
DGX 151120P00090000 P 11/20/15 90.0 16.20 17.90
DGX 151120P00095000 P 11/20/15 95.0 20.90 22.90
DGX 151120P00100000 P 11/20/15 100.0 25.90 27.80
DGX 151120P00105000 P 11/20/15 105.0 30.90 32.80
DGX 151120P00110000 P 11/20/15 110.0 35.80 37.80
DGX 160115C00030000 C 01/15/16 30.0 42.60 44.60
DGX 160115C00035000 C 01/15/16 35.0 37.60 39.60
DGX 160115C00040000 C 01/15/16 40.0 32.60 34.60
DGX 160115C00045000 C 01/15/16 45.0 26.70 29.60
DGX 160115C00050000 C 01/15/16 50.0 22.70 24.70
DGX 160115C00055000 C 01/15/16 55.0 17.60 19.60
DGX 160115C00060000 C 01/15/16 60.0 13.90 14.40
DGX 160115C00065000 C 01/15/16 65.0 9.50 10.20
DGX 160115C00070000 C 01/15/16 70.0 5.90 6.50
DGX 160115C00075000 C 01/15/16 75.0 3.40 3.70
DGX 160115C00080000 C 01/15/16 80.0 1.60 1.95
DGX 160115C00085000 C 01/15/16 85.0 0.60 1.10
DGX 160115C00090000 C 01/15/16 90.0 0.15 0.60
DGX 160115C00095000 C 01/15/16 95.0 0.05 0.30
DGX 160115C00100000 C 01/15/16 100.0 0.00 0.20
DGX 160115C00105000 C 01/15/16 105.0 0.00 0.10
DGX 160115C00110000 C 01/15/16 110.0 0.00 0.10
DGX 160115P00030000 P 01/15/16 30.0 0.00 0.05
DGX 160115P00035000 P 01/15/16 35.0 0.00 0.10
DGX 160115P00040000 P 01/15/16 40.0 0.05 0.15
DGX 160115P00045000 P 01/15/16 45.0 0.05 0.25
DGX 160115P00050000 P 01/15/16 50.0 0.10 0.40
DGX 160115P00055000 P 01/15/16 55.0 0.25 0.65
DGX 160115P00060000 P 01/15/16 60.0 0.75 1.10
DGX 160115P00065000 P 01/15/16 65.0 1.50 1.95
DGX 160115P00070000 P 01/15/16 70.0 3.00 3.50
DGX 160115P00075000 P 01/15/16 75.0 5.30 5.90
DGX 160115P00080000 P 01/15/16 80.0 8.50 9.30
DGX 160115P00085000 P 01/15/16 85.0 12.60 13.30
DGX 160115P00090000 P 01/15/16 90.0 17.20 17.80
DGX 160115P00095000 P 01/15/16 95.0 21.20 23.20
DGX 160115P00100000 P 01/15/16 100.0 26.10 28.10
DGX 160115P00105000 P 01/15/16 105.0 31.00 33.00
DGX 160115P00110000 P 01/15/16 110.0 36.00 38.00
DGX 160219C00040000 C 02/19/16 40.0 32.50 34.60
DGX 160219C00045000 C 02/19/16 45.0 26.50 29.70
DGX 160219C00050000 C 02/19/16 50.0 22.10 24.70
DGX 160219C00055000 C 02/19/16 55.0 17.90 19.70
DGX 160219C00060000 C 02/19/16 60.0 14.00 14.50
DGX 160219C00065000 C 02/19/16 65.0 9.70 10.40
DGX 160219C00070000 C 02/19/16 70.0 6.20 6.90
DGX 160219C00075000 C 02/19/16 75.0 3.60 4.20
DGX 160219C00080000 C 02/19/16 80.0 1.90 2.35
DGX 160219C00085000 C 02/19/16 85.0 0.70 1.30
DGX 160219C00090000 C 02/19/16 90.0 0.25 0.70
DGX 160219C00095000 C 02/19/16 95.0 0.10 0.40
DGX 160219C00100000 C 02/19/16 100.0 0.00 0.20
DGX 160219C00105000 C 02/19/16 105.0 0.00 0.15
DGX 160219P00040000 P 02/19/16 40.0 0.00 0.20
DGX 160219P00045000 P 02/19/16 45.0 0.05 0.30
DGX 160219P00050000 P 02/19/16 50.0 0.15 0.50
DGX 160219P00055000 P 02/19/16 55.0 0.35 0.85
DGX 160219P00060000 P 02/19/16 60.0 0.85 1.35
DGX 160219P00065000 P 02/19/16 65.0 1.80 2.30
DGX 160219P00070000 P 02/19/16 70.0 3.30 3.90
DGX 160219P00075000 P 02/19/16 75.0 5.70 6.30
DGX 160219P00080000 P 02/19/16 80.0 8.80 9.60
DGX 160219P00085000 P 02/19/16 85.0 12.80 13.50
DGX 160219P00090000 P 02/19/16 90.0 17.20 17.90
DGX 160219P00095000 P 02/19/16 95.0 21.20 23.20
DGX 160219P00100000 P 02/19/16 100.0 26.10 28.10
DGX 160219P00105000 P 02/19/16 105.0 31.10 33.00
DGX 170120C00030000 C 01/20/17 30.0 41.60 45.50
DGX 170120C00035000 C 01/20/17 35.0 36.60 40.50
DGX 170120C00040000 C 01/20/17 40.0 31.70 35.50
DGX 170120C00045000 C 01/20/17 45.0 26.90 30.70
DGX 170120C00050000 C 01/20/17 50.0 23.30 24.90
DGX 170120C00055000 C 01/20/17 55.0 18.70 20.80
DGX 170120C00060000 C 01/20/17 60.0 14.40 17.00
DGX 170120C00065000 C 01/20/17 65.0 10.70 13.60
DGX 170120C00070000 C 01/20/17 70.0 8.20 10.20
DGX 170120C00075000 C 01/20/17 75.0 5.70 7.70
DGX 170120C00080000 C 01/20/17 80.0 3.90 5.50
DGX 170120C00085000 C 01/20/17 85.0 2.40 4.00
DGX 170120C00090000 C 01/20/17 90.0 1.60 2.55
DGX 170120C00095000 C 01/20/17 95.0 0.85 1.85
DGX 170120C00100000 C 01/20/17 100.0 0.35 1.35
DGX 170120C00105000 C 01/20/17 105.0 0.05 1.05
DGX 170120C00110000 C 01/20/17 110.0 0.00 0.75
DGX 170120C00115000 C 01/20/17 115.0 0.00 0.55
DGX 170120P00030000 P 01/20/17 30.0 0.00 0.55
DGX 170120P00035000 P 01/20/17 35.0 0.00 0.75
DGX 170120P00040000 P 01/20/17 40.0 0.10 1.10
DGX 170120P00045000 P 01/20/17 45.0 0.45 1.45
DGX 170120P00050000 P 01/20/17 50.0 1.00 2.00
DGX 170120P00055000 P 01/20/17 55.0 1.75 2.75
DGX 170120P00060000 P 01/20/17 60.0 2.60 4.20
DGX 170120P00065000 P 01/20/17 65.0 4.10 5.60
DGX 170120P00070000 P 01/20/17 70.0 5.80 7.80
DGX 170120P00075000 P 01/20/17 75.0 8.30 10.30
DGX 170120P00080000 P 01/20/17 80.0 10.90 13.70
DGX 170120P00085000 P 01/20/17 85.0 14.30 17.20
DGX 170120P00090000 P 01/20/17 90.0 18.00 21.20
DGX 170120P00095000 P 01/20/17 95.0 22.20 25.40
DGX 170120P00100000 P 01/20/17 100.0 26.80 29.80
DGX 170120P00105000 P 01/20/17 105.0 31.50 34.40
DGX 170120P00110000 P 01/20/17 110.0 35.70 39.70
DGX 170120P00115000 P 01/20/17 115.0 40.50 44.50

OPRA data is delayed 15 minutes.