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 (2014-09-12)Premium Content

Quest Diagnostics Inc (DGX)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 141122C00030000 C 11/22/14 30.0 31.00 33.60
DGX 141122C00035000 C 11/22/14 35.0 25.70 29.50
DGX 141122C00040000 C 11/22/14 40.0 20.60 23.60
DGX 141122C00045000 C 11/22/14 45.0 16.10 18.80
DGX 141122C00050000 C 11/22/14 50.0 12.40 13.60
DGX 141122C00055000 C 11/22/14 55.0 7.90 8.20
DGX 141122C00060000 C 11/22/14 60.0 3.30 3.60
DGX 141122C00065000 C 11/22/14 65.0 0.60 0.70
DGX 141122C00070000 C 11/22/14 70.0 0.00 0.10
DGX 141122C00075000 C 11/22/14 75.0 0.00 0.05
DGX 141122C00080000 C 11/22/14 80.0 0.00 0.05
DGX 141122P00030000 P 11/22/14 30.0 0.00 0.05
DGX 141122P00035000 P 11/22/14 35.0 0.00 0.05
DGX 141122P00040000 P 11/22/14 40.0 0.00 0.05
DGX 141122P00045000 P 11/22/14 45.0 0.00 0.05
DGX 141122P00050000 P 11/22/14 50.0 0.00 0.10
DGX 141122P00055000 P 11/22/14 55.0 0.10 0.15
DGX 141122P00060000 P 11/22/14 60.0 0.55 0.60
DGX 141122P00065000 P 11/22/14 65.0 2.70 2.85
DGX 141122P00070000 P 11/22/14 70.0 6.50 7.80
DGX 141122P00075000 P 11/22/14 75.0 11.40 14.00
DGX 141122P00080000 P 11/22/14 80.0 16.40 19.00
DGX 141220C00030000 C 12/20/14 30.0 31.00 33.70
DGX 141220C00035000 C 12/20/14 35.0 25.60 29.50
DGX 141220C00040000 C 12/20/14 40.0 21.90 24.40
DGX 141220C00045000 C 12/20/14 45.0 16.90 18.70
DGX 141220C00050000 C 12/20/14 50.0 12.00 13.80
DGX 141220C00055000 C 12/20/14 55.0 8.00 8.40
DGX 141220C00060000 C 12/20/14 60.0 3.70 4.10
DGX 141220C00065000 C 12/20/14 65.0 1.00 1.20
DGX 141220C00070000 C 12/20/14 70.0 0.15 0.25
DGX 141220C00075000 C 12/20/14 75.0 0.00 0.10
DGX 141220C00080000 C 12/20/14 80.0 0.00 0.05
DGX 141220C00085000 C 12/20/14 85.0 0.00 0.05
DGX 141220P00030000 P 12/20/14 30.0 0.00 0.05
DGX 141220P00035000 P 12/20/14 35.0 0.00 0.05
DGX 141220P00040000 P 12/20/14 40.0 0.00 0.05
DGX 141220P00045000 P 12/20/14 45.0 0.00 0.10
DGX 141220P00050000 P 12/20/14 50.0 0.05 0.20
DGX 141220P00055000 P 12/20/14 55.0 0.25 0.45
DGX 141220P00060000 P 12/20/14 60.0 0.95 1.10
DGX 141220P00065000 P 12/20/14 65.0 3.10 3.30
DGX 141220P00070000 P 12/20/14 70.0 7.10 7.40
DGX 141220P00075000 P 12/20/14 75.0 11.40 14.10
DGX 141220P00080000 P 12/20/14 80.0 16.30 19.10
DGX 141220P00085000 P 12/20/14 85.0 21.40 24.00
DGX 150117C00035000 C 01/17/15 35.0 26.10 29.00
DGX 150117C00040000 C 01/17/15 40.0 21.40 24.60
DGX 150117C00045000 C 01/17/15 45.0 16.50 19.70
DGX 150117C00050000 C 01/17/15 50.0 12.90 13.30
DGX 150117C00055000 C 01/17/15 55.0 8.20 8.60
DGX 150117C00060000 C 01/17/15 60.0 4.10 4.40
DGX 150117C00065000 C 01/17/15 65.0 1.30 1.55
DGX 150117C00070000 C 01/17/15 70.0 0.30 0.45
DGX 150117C00075000 C 01/17/15 75.0 0.05 0.15
DGX 150117C00080000 C 01/17/15 80.0 0.00 0.10
DGX 150117P00035000 P 01/17/15 35.0 0.00 0.10
DGX 150117P00040000 P 01/17/15 40.0 0.00 0.10
DGX 150117P00045000 P 01/17/15 45.0 0.05 0.20
DGX 150117P00050000 P 01/17/15 50.0 0.15 0.35
DGX 150117P00055000 P 01/17/15 55.0 0.45 0.75
DGX 150117P00060000 P 01/17/15 60.0 1.40 1.60
DGX 150117P00065000 P 01/17/15 65.0 3.70 4.20
DGX 150117P00070000 P 01/17/15 70.0 7.60 8.00
DGX 150117P00075000 P 01/17/15 75.0 11.80 14.00
DGX 150117P00080000 P 01/17/15 80.0 16.70 19.30
DGX 150220C00030000 C 02/20/15 30.0 31.10 33.90
DGX 150220C00035000 C 02/20/15 35.0 26.10 29.80
DGX 150220C00040000 C 02/20/15 40.0 21.00 24.60
DGX 150220C00045000 C 02/20/15 45.0 16.10 19.60
DGX 150220C00050000 C 02/20/15 50.0 13.00 13.40
DGX 150220C00055000 C 02/20/15 55.0 8.30 8.80
DGX 150220C00060000 C 02/20/15 60.0 4.40 4.90
DGX 150220C00065000 C 02/20/15 65.0 2.00 2.15
DGX 150220C00070000 C 02/20/15 70.0 0.55 0.80
DGX 150220C00075000 C 02/20/15 75.0 0.10 0.30
DGX 150220C00080000 C 02/20/15 80.0 0.00 0.15
DGX 150220C00085000 C 02/20/15 85.0 0.00 0.10
DGX 150220P00030000 P 02/20/15 30.0 0.00 0.05
DGX 150220P00035000 P 02/20/15 35.0 0.00 0.10
DGX 150220P00040000 P 02/20/15 40.0 0.00 0.15
DGX 150220P00045000 P 02/20/15 45.0 0.10 0.30
DGX 150220P00050000 P 02/20/15 50.0 0.30 0.55
DGX 150220P00055000 P 02/20/15 55.0 0.80 1.05
DGX 150220P00060000 P 02/20/15 60.0 1.95 2.15
DGX 150220P00065000 P 02/20/15 65.0 4.30 4.60
DGX 150220P00070000 P 02/20/15 70.0 7.90 8.30
DGX 150220P00075000 P 02/20/15 75.0 12.40 12.80
DGX 150220P00080000 P 02/20/15 80.0 15.80 19.30
DGX 150220P00085000 P 02/20/15 85.0 21.60 24.20
DGX 150515C00035000 C 05/15/15 35.0 26.10 28.70
DGX 150515C00040000 C 05/15/15 40.0 21.20 23.90
DGX 150515C00045000 C 05/15/15 45.0 16.70 19.00
DGX 150515C00050000 C 05/15/15 50.0 13.20 13.70
DGX 150515C00055000 C 05/15/15 55.0 8.80 9.30
DGX 150515C00060000 C 05/15/15 60.0 5.20 5.70
DGX 150515C00065000 C 05/15/15 65.0 2.75 3.10
DGX 150515C00070000 C 05/15/15 70.0 1.20 1.55
DGX 150515C00075000 C 05/15/15 75.0 0.40 0.70
DGX 150515C00080000 C 05/15/15 80.0 0.15 0.35
DGX 150515C00085000 C 05/15/15 85.0 0.00 0.15
DGX 150515C00090000 C 05/15/15 90.0 0.00 0.10
DGX 150515P00035000 P 05/15/15 35.0 0.05 0.25
DGX 150515P00040000 P 05/15/15 40.0 0.10 0.40
DGX 150515P00045000 P 05/15/15 45.0 0.35 0.50
DGX 150515P00050000 P 05/15/15 50.0 0.70 1.05
DGX 150515P00055000 P 05/15/15 55.0 1.50 1.85
DGX 150515P00060000 P 05/15/15 60.0 3.00 3.40
DGX 150515P00065000 P 05/15/15 65.0 5.40 5.90
DGX 150515P00070000 P 05/15/15 70.0 8.80 9.30
DGX 150515P00075000 P 05/15/15 75.0 13.00 13.50
DGX 150515P00080000 P 05/15/15 80.0 17.60 18.10
DGX 150515P00085000 P 05/15/15 85.0 21.60 24.60
DGX 150515P00090000 P 05/15/15 90.0 26.90 29.50
DGX 160115C00030000 C 01/15/16 30.0 31.00 34.00
DGX 160115C00035000 C 01/15/16 35.0 25.50 30.00
DGX 160115C00040000 C 01/15/16 40.0 21.10 25.10
DGX 160115C00045000 C 01/15/16 45.0 17.40 19.20
DGX 160115C00050000 C 01/15/16 50.0 12.80 14.90
DGX 160115C00055000 C 01/15/16 55.0 8.70 10.90
DGX 160115C00060000 C 01/15/16 60.0 5.70 7.80
DGX 160115C00065000 C 01/15/16 65.0 2.95 5.40
DGX 160115C00070000 C 01/15/16 70.0 2.05 3.30
DGX 160115C00075000 C 01/15/16 75.0 1.15 2.00
DGX 160115C00080000 C 01/15/16 80.0 0.30 1.70
DGX 160115C00085000 C 01/15/16 85.0 0.00 1.00
DGX 160115P00030000 P 01/15/16 30.0 0.00 1.00
DGX 160115P00035000 P 01/15/16 35.0 0.05 1.00
DGX 160115P00040000 P 01/15/16 40.0 0.45 1.45
DGX 160115P00045000 P 01/15/16 45.0 1.15 2.10
DGX 160115P00050000 P 01/15/16 50.0 2.00 3.60
DGX 160115P00055000 P 01/15/16 55.0 3.10 4.90
DGX 160115P00060000 P 01/15/16 60.0 5.00 7.20
DGX 160115P00065000 P 01/15/16 65.0 7.40 9.90
DGX 160115P00070000 P 01/15/16 70.0 10.50 13.30
DGX 160115P00075000 P 01/15/16 75.0 14.30 17.10
DGX 160115P00080000 P 01/15/16 80.0 18.60 21.10
DGX 160115P00085000 P 01/15/16 85.0 22.90 25.50
DGX 170120C00030000 C 01/20/17 30.0 31.00 34.00
DGX 170120C00035000 C 01/20/17 35.0 26.00 30.00
DGX 170120C00040000 C 01/20/17 40.0 21.90 24.60
DGX 170120C00045000 C 01/20/17 45.0 17.60 19.90
DGX 170120C00050000 C 01/20/17 50.0 13.40 16.00
DGX 170120C00055000 C 01/20/17 55.0 10.00 12.80
DGX 170120C00060000 C 01/20/17 60.0 7.20 10.20
DGX 170120C00065000 C 01/20/17 65.0 4.70 8.00
DGX 170120C00070000 C 01/20/17 70.0 2.75 6.40
DGX 170120C00075000 C 01/20/17 75.0 1.35 5.20
DGX 170120C00080000 C 01/20/17 80.0 0.80 4.80
DGX 170120C00085000 C 01/20/17 85.0 0.85 3.70
DGX 170120C00090000 C 01/20/17 90.0 0.00 3.00
DGX 170120P00030000 P 01/20/17 30.0 0.00 1.75
DGX 170120P00035000 P 01/20/17 35.0 0.05 2.40
DGX 170120P00040000 P 01/20/17 40.0 0.50 3.20
DGX 170120P00045000 P 01/20/17 45.0 1.20 4.40
DGX 170120P00050000 P 01/20/17 50.0 2.30 6.00
DGX 170120P00055000 P 01/20/17 55.0 4.00 7.90
DGX 170120P00060000 P 01/20/17 60.0 6.70 10.20
DGX 170120P00065000 P 01/20/17 65.0 9.60 12.90
DGX 170120P00070000 P 01/20/17 70.0 12.90 16.20
DGX 170120P00075000 P 01/20/17 75.0 16.60 19.70
DGX 170120P00080000 P 01/20/17 80.0 20.50 23.20
DGX 170120P00085000 P 01/20/17 85.0 24.40 27.60
DGX 170120P00090000 P 01/20/17 90.0 28.50 31.80

OPRA data is delayed 15 minutes.