Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Quest Diagnostics Inc (DGX)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 180316C00055000 C Mar 16, 2018 55.0 46.50 49.40
DGX 180316C00060000 C Mar 16, 2018 60.0 41.20 44.40
DGX 180316C00065000 C Mar 16, 2018 65.0 36.00 39.40
DGX 180316C00070000 C Mar 16, 2018 70.0 30.90 34.40
DGX 180316C00075000 C Mar 16, 2018 75.0 26.40 29.40
DGX 180316C00080000 C Mar 16, 2018 80.0 21.40 24.40
DGX 180316C00085000 C Mar 16, 2018 85.0 16.40 19.60
DGX 180316C00090000 C Mar 16, 2018 90.0 10.80 14.50
DGX 180316C00095000 C Mar 16, 2018 95.0 7.10 7.80
DGX 180316C00100000 C Mar 16, 2018 100.0 3.10 3.60
DGX 180316C00105000 C Mar 16, 2018 105.0 0.70 1.10
DGX 180316C00110000 C Mar 16, 2018 110.0 0.05 0.25
DGX 180316C00115000 C Mar 16, 2018 115.0 0.00 0.10
DGX 180316C00120000 C Mar 16, 2018 120.0 0.00 0.10
DGX 180316C00125000 C Mar 16, 2018 125.0 0.00 0.05
DGX 180316C00130000 C Mar 16, 2018 130.0 0.00 0.05
DGX 180316C00135000 C Mar 16, 2018 135.0 0.00 0.05
DGX 180316C00140000 C Mar 16, 2018 140.0 0.00 0.05
DGX 180316C00145000 C Mar 16, 2018 145.0 0.00 0.05
DGX 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
DGX 180316P00060000 P Mar 16, 2018 60.0 0.00 0.05
DGX 180316P00065000 P Mar 16, 2018 65.0 0.00 0.05
DGX 180316P00070000 P Mar 16, 2018 70.0 0.00 0.05
DGX 180316P00075000 P Mar 16, 2018 75.0 0.00 0.05
DGX 180316P00080000 P Mar 16, 2018 80.0 0.00 0.10
DGX 180316P00085000 P Mar 16, 2018 85.0 0.00 0.10
DGX 180316P00090000 P Mar 16, 2018 90.0 0.05 0.20
DGX 180316P00095000 P Mar 16, 2018 95.0 0.20 0.40
DGX 180316P00100000 P Mar 16, 2018 100.0 1.05 1.40
DGX 180316P00105000 P Mar 16, 2018 105.0 3.50 4.10
DGX 180316P00110000 P Mar 16, 2018 110.0 8.00 8.30
DGX 180316P00115000 P Mar 16, 2018 115.0 10.70 13.80
DGX 180316P00120000 P Mar 16, 2018 120.0 15.70 18.60
DGX 180316P00125000 P Mar 16, 2018 125.0 20.70 23.90
DGX 180316P00130000 P Mar 16, 2018 130.0 25.70 29.60
DGX 180316P00135000 P Mar 16, 2018 135.0 30.70 34.70
DGX 180316P00140000 P Mar 16, 2018 140.0 35.70 39.30
DGX 180316P00145000 P Mar 16, 2018 145.0 40.70 44.00
DGX 180420C00055000 C Apr 20, 2018 55.0 46.20 49.50
DGX 180420C00060000 C Apr 20, 2018 60.0 40.90 44.60
DGX 180420C00065000 C Apr 20, 2018 65.0 36.00 39.60
DGX 180420C00070000 C Apr 20, 2018 70.0 31.00 34.60
DGX 180420C00075000 C Apr 20, 2018 75.0 26.00 29.60
DGX 180420C00080000 C Apr 20, 2018 80.0 21.00 24.60
DGX 180420C00085000 C Apr 20, 2018 85.0 16.30 19.80
DGX 180420C00090000 C Apr 20, 2018 90.0 11.70 15.00
DGX 180420C00095000 C Apr 20, 2018 95.0 7.40 10.70
DGX 180420C00100000 C Apr 20, 2018 100.0 4.30 5.10
DGX 180420C00105000 C Apr 20, 2018 105.0 1.90 2.25
DGX 180420C00110000 C Apr 20, 2018 110.0 0.65 0.90
DGX 180420C00115000 C Apr 20, 2018 115.0 0.20 0.35
DGX 180420C00120000 C Apr 20, 2018 120.0 0.00 0.15
DGX 180420C00125000 C Apr 20, 2018 125.0 0.00 0.20
DGX 180420C00130000 C Apr 20, 2018 130.0 0.00 0.25
DGX 180420C00135000 C Apr 20, 2018 135.0 0.00 0.15
DGX 180420C00140000 C Apr 20, 2018 140.0 0.00 0.15
DGX 180420C00145000 C Apr 20, 2018 145.0 0.00 0.20
DGX 180420P00055000 P Apr 20, 2018 55.0 0.00 0.20
DGX 180420P00060000 P Apr 20, 2018 60.0 0.00 0.15
DGX 180420P00065000 P Apr 20, 2018 65.0 0.00 0.25
DGX 180420P00070000 P Apr 20, 2018 70.0 0.00 0.15
DGX 180420P00075000 P Apr 20, 2018 75.0 0.00 0.15
DGX 180420P00080000 P Apr 20, 2018 80.0 0.00 0.20
DGX 180420P00085000 P Apr 20, 2018 85.0 0.15 0.35
DGX 180420P00090000 P Apr 20, 2018 90.0 0.40 0.60
DGX 180420P00095000 P Apr 20, 2018 95.0 1.00 1.40
DGX 180420P00100000 P Apr 20, 2018 100.0 2.45 2.85
DGX 180420P00105000 P Apr 20, 2018 105.0 4.50 5.50
DGX 180420P00110000 P Apr 20, 2018 110.0 6.70 9.50
DGX 180420P00115000 P Apr 20, 2018 115.0 11.10 14.60
DGX 180420P00120000 P Apr 20, 2018 120.0 15.90 20.00
DGX 180420P00125000 P Apr 20, 2018 125.0 20.90 25.00
DGX 180420P00130000 P Apr 20, 2018 130.0 25.90 29.80
DGX 180420P00135000 P Apr 20, 2018 135.0 30.80 34.90
DGX 180420P00140000 P Apr 20, 2018 140.0 35.80 40.00
DGX 180420P00145000 P Apr 20, 2018 145.0 40.80 44.00
DGX 180518C00060000 C May 18, 2018 60.0 40.40 44.40
DGX 180518C00065000 C May 18, 2018 65.0 35.30 39.60
DGX 180518C00070000 C May 18, 2018 70.0 30.70 34.60
DGX 180518C00075000 C May 18, 2018 75.0 26.00 29.40
DGX 180518C00080000 C May 18, 2018 80.0 21.10 24.60
DGX 180518C00085000 C May 18, 2018 85.0 16.20 19.50
DGX 180518C00090000 C May 18, 2018 90.0 12.40 13.30
DGX 180518C00095000 C May 18, 2018 95.0 8.50 9.20
DGX 180518C00100000 C May 18, 2018 100.0 5.00 5.70
DGX 180518C00105000 C May 18, 2018 105.0 2.50 3.10
DGX 180518C00110000 C May 18, 2018 110.0 1.05 1.50
DGX 180518C00115000 C May 18, 2018 115.0 0.40 0.70
DGX 180518C00120000 C May 18, 2018 120.0 0.10 0.25
DGX 180518C00125000 C May 18, 2018 125.0 0.00 0.15
DGX 180518C00130000 C May 18, 2018 130.0 0.00 0.15
DGX 180518C00135000 C May 18, 2018 135.0 0.00 0.10
DGX 180518C00140000 C May 18, 2018 140.0 0.00 0.10
DGX 180518C00145000 C May 18, 2018 145.0 0.00 0.10
DGX 180518C00150000 C May 18, 2018 150.0 0.00 0.05
DGX 180518P00060000 P May 18, 2018 60.0 0.00 0.10
DGX 180518P00065000 P May 18, 2018 65.0 0.00 0.15
DGX 180518P00070000 P May 18, 2018 70.0 0.00 0.20
DGX 180518P00075000 P May 18, 2018 75.0 0.05 0.20
DGX 180518P00080000 P May 18, 2018 80.0 0.15 0.30
DGX 180518P00085000 P May 18, 2018 85.0 0.35 0.55
DGX 180518P00090000 P May 18, 2018 90.0 0.65 1.00
DGX 180518P00095000 P May 18, 2018 95.0 1.45 1.80
DGX 180518P00100000 P May 18, 2018 100.0 2.95 3.40
DGX 180518P00105000 P May 18, 2018 105.0 5.30 5.90
DGX 180518P00110000 P May 18, 2018 110.0 8.90 9.60
DGX 180518P00115000 P May 18, 2018 115.0 13.30 14.10
DGX 180518P00120000 P May 18, 2018 120.0 15.90 19.10
DGX 180518P00125000 P May 18, 2018 125.0 20.90 24.10
DGX 180518P00130000 P May 18, 2018 130.0 25.70 29.20
DGX 180518P00135000 P May 18, 2018 135.0 30.70 33.90
DGX 180518P00140000 P May 18, 2018 140.0 35.70 39.00
DGX 180518P00145000 P May 18, 2018 145.0 40.80 44.10
DGX 180518P00150000 P May 18, 2018 150.0 45.80 49.20
DGX 180817C00060000 C Aug 17, 2018 60.0 40.90 44.60
DGX 180817C00065000 C Aug 17, 2018 65.0 35.40 39.60
DGX 180817C00070000 C Aug 17, 2018 70.0 30.60 34.80
DGX 180817C00075000 C Aug 17, 2018 75.0 25.80 30.00
DGX 180817C00080000 C Aug 17, 2018 80.0 22.30 23.30
DGX 180817C00085000 C Aug 17, 2018 85.0 17.60 18.90
DGX 180817C00090000 C Aug 17, 2018 90.0 13.80 14.80
DGX 180817C00095000 C Aug 17, 2018 95.0 9.80 11.00
DGX 180817C00100000 C Aug 17, 2018 100.0 6.90 7.80
DGX 180817C00105000 C Aug 17, 2018 105.0 4.10 5.20
DGX 180817C00110000 C Aug 17, 2018 110.0 2.50 3.30
DGX 180817C00115000 C Aug 17, 2018 115.0 1.35 2.10
DGX 180817C00120000 C Aug 17, 2018 120.0 0.70 1.25
DGX 180817C00125000 C Aug 17, 2018 125.0 0.30 0.75
DGX 180817C00130000 C Aug 17, 2018 130.0 0.10 0.45
DGX 180817P00060000 P Aug 17, 2018 60.0 0.05 0.25
DGX 180817P00065000 P Aug 17, 2018 65.0 0.10 0.40
DGX 180817P00070000 P Aug 17, 2018 70.0 0.20 0.50
DGX 180817P00075000 P Aug 17, 2018 75.0 0.35 0.65
DGX 180817P00080000 P Aug 17, 2018 80.0 0.55 0.95
DGX 180817P00085000 P Aug 17, 2018 85.0 1.00 1.45
DGX 180817P00090000 P Aug 17, 2018 90.0 1.75 2.30
DGX 180817P00095000 P Aug 17, 2018 95.0 2.90 3.60
DGX 180817P00100000 P Aug 17, 2018 100.0 4.70 5.30
DGX 180817P00105000 P Aug 17, 2018 105.0 7.10 7.80
DGX 180817P00110000 P Aug 17, 2018 110.0 10.20 11.10
DGX 180817P00115000 P Aug 17, 2018 115.0 14.00 14.90
DGX 180817P00120000 P Aug 17, 2018 120.0 18.40 19.20
DGX 180817P00125000 P Aug 17, 2018 125.0 23.20 24.00
DGX 180817P00130000 P Aug 17, 2018 130.0 26.00 29.40
DGX 190118C00050000 C Jan 18, 2019 50.0 50.80 54.60
DGX 190118C00055000 C Jan 18, 2019 55.0 45.20 49.60
DGX 190118C00060000 C Jan 18, 2019 60.0 40.20 44.80
DGX 190118C00065000 C Jan 18, 2019 65.0 35.70 40.00
DGX 190118C00070000 C Jan 18, 2019 70.0 31.30 35.00
DGX 190118C00075000 C Jan 18, 2019 75.0 27.60 28.90
DGX 190118C00080000 C Jan 18, 2019 80.0 23.50 24.70
DGX 190118C00085000 C Jan 18, 2019 85.0 19.40 20.60
DGX 190118C00090000 C Jan 18, 2019 90.0 15.50 16.80
DGX 190118C00095000 C Jan 18, 2019 95.0 12.00 13.30
DGX 190118C00100000 C Jan 18, 2019 100.0 9.30 10.30
DGX 190118C00105000 C Jan 18, 2019 105.0 6.70 7.70
DGX 190118C00110000 C Jan 18, 2019 110.0 4.60 5.60
DGX 190118C00115000 C Jan 18, 2019 115.0 3.10 3.90
DGX 190118C00120000 C Jan 18, 2019 120.0 1.95 2.85
DGX 190118C00125000 C Jan 18, 2019 125.0 1.35 2.00
DGX 190118C00130000 C Jan 18, 2019 130.0 0.80 1.40
DGX 190118C00135000 C Jan 18, 2019 135.0 0.40 0.95
DGX 190118P00050000 P Jan 18, 2019 50.0 0.10 0.30
DGX 190118P00055000 P Jan 18, 2019 55.0 0.15 0.40
DGX 190118P00060000 P Jan 18, 2019 60.0 0.25 0.55
DGX 190118P00065000 P Jan 18, 2019 65.0 0.40 0.70
DGX 190118P00070000 P Jan 18, 2019 70.0 0.65 1.05
DGX 190118P00075000 P Jan 18, 2019 75.0 0.95 1.50
DGX 190118P00080000 P Jan 18, 2019 80.0 1.50 2.05
DGX 190118P00085000 P Jan 18, 2019 85.0 2.25 2.90
DGX 190118P00090000 P Jan 18, 2019 90.0 3.30 3.80
DGX 190118P00095000 P Jan 18, 2019 95.0 4.80 5.30
DGX 190118P00100000 P Jan 18, 2019 100.0 6.70 7.40
DGX 190118P00105000 P Jan 18, 2019 105.0 9.10 10.20
DGX 190118P00110000 P Jan 18, 2019 110.0 11.90 13.10
DGX 190118P00115000 P Jan 18, 2019 115.0 15.40 16.60
DGX 190118P00120000 P Jan 18, 2019 120.0 19.30 20.50
DGX 190118P00125000 P Jan 18, 2019 125.0 23.70 24.60
DGX 190118P00130000 P Jan 18, 2019 130.0 28.30 29.20
DGX 190118P00135000 P Jan 18, 2019 135.0 33.10 33.90
DGX 200117C00050000 C Jan 17, 2020 50.0 50.00 55.00
DGX 200117C00055000 C Jan 17, 2020 55.0 45.50 50.50
DGX 200117C00060000 C Jan 17, 2020 60.0 41.00 46.00
DGX 200117C00065000 C Jan 17, 2020 65.0 36.90 40.50
DGX 200117C00070000 C Jan 17, 2020 70.0 33.50 36.40
DGX 200117C00075000 C Jan 17, 2020 75.0 29.40 32.30
DGX 200117C00080000 C Jan 17, 2020 80.0 25.20 28.40
DGX 200117C00085000 C Jan 17, 2020 85.0 21.40 24.90
DGX 200117C00090000 C Jan 17, 2020 90.0 18.10 21.40
DGX 200117C00095000 C Jan 17, 2020 95.0 15.30 18.10
DGX 200117C00100000 C Jan 17, 2020 100.0 13.00 15.60
DGX 200117C00105000 C Jan 17, 2020 105.0 10.10 13.10
DGX 200117C00110000 C Jan 17, 2020 110.0 8.00 10.10
DGX 200117C00115000 C Jan 17, 2020 115.0 6.50 9.10
DGX 200117C00120000 C Jan 17, 2020 120.0 5.10 7.40
DGX 200117C00125000 C Jan 17, 2020 125.0 3.80 5.30
DGX 200117C00130000 C Jan 17, 2020 130.0 2.60 5.00
DGX 200117C00135000 C Jan 17, 2020 135.0 2.05 3.00
DGX 200117P00050000 P Jan 17, 2020 50.0 0.30 1.20
DGX 200117P00055000 P Jan 17, 2020 55.0 0.50 1.30
DGX 200117P00060000 P Jan 17, 2020 60.0 0.70 1.65
DGX 200117P00065000 P Jan 17, 2020 65.0 1.15 2.10
DGX 200117P00070000 P Jan 17, 2020 70.0 1.85 2.80
DGX 200117P00075000 P Jan 17, 2020 75.0 2.30 3.50
DGX 200117P00080000 P Jan 17, 2020 80.0 3.00 4.20
DGX 200117P00085000 P Jan 17, 2020 85.0 4.30 5.40
DGX 200117P00090000 P Jan 17, 2020 90.0 5.40 7.50
DGX 200117P00095000 P Jan 17, 2020 95.0 7.30 9.50
DGX 200117P00100000 P Jan 17, 2020 100.0 9.10 10.60
DGX 200117P00105000 P Jan 17, 2020 105.0 11.30 13.50
DGX 200117P00110000 P Jan 17, 2020 110.0 13.90 16.60
DGX 200117P00115000 P Jan 17, 2020 115.0 16.90 19.70
DGX 200117P00120000 P Jan 17, 2020 120.0 20.30 23.10
DGX 200117P00125000 P Jan 17, 2020 125.0 24.10 26.60
DGX 200117P00130000 P Jan 17, 2020 130.0 28.20 30.10
DGX 200117P00135000 P Jan 17, 2020 135.0 32.70 34.60
OPRA data is delayed 15 minutes.