Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Quest Diagnostics Inc (DGX)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 180720C00055000 C Jul 20, 2018 55.0 55.40 57.90
DGX 180720C00060000 C Jul 20, 2018 60.0 49.90 53.40
DGX 180720C00065000 C Jul 20, 2018 65.0 44.90 48.20
DGX 180720C00070000 C Jul 20, 2018 70.0 39.90 43.40
DGX 180720C00075000 C Jul 20, 2018 75.0 34.90 38.60
DGX 180720C00080000 C Jul 20, 2018 80.0 29.90 33.50
DGX 180720C00085000 C Jul 20, 2018 85.0 24.90 28.30
DGX 180720C00090000 C Jul 20, 2018 90.0 19.90 23.60
DGX 180720C00095000 C Jul 20, 2018 95.0 14.80 19.40
DGX 180720C00100000 C Jul 20, 2018 100.0 11.40 12.60
DGX 180720C00105000 C Jul 20, 2018 105.0 4.90 8.40
DGX 180720C00110000 C Jul 20, 2018 110.0 2.80 3.30
DGX 180720C00115000 C Jul 20, 2018 115.0 0.60 0.80
DGX 180720C00120000 C Jul 20, 2018 120.0 0.00 0.40
DGX 180720C00125000 C Jul 20, 2018 125.0 0.00 0.30
DGX 180720C00130000 C Jul 20, 2018 130.0 0.00 0.30
DGX 180720C00135000 C Jul 20, 2018 135.0 0.00 0.20
DGX 180720C00140000 C Jul 20, 2018 140.0 0.00 0.30
DGX 180720C00145000 C Jul 20, 2018 145.0 0.00 0.25
DGX 180720P00055000 P Jul 20, 2018 55.0 0.00 0.35
DGX 180720P00060000 P Jul 20, 2018 60.0 0.00 0.30
DGX 180720P00065000 P Jul 20, 2018 65.0 0.00 0.30
DGX 180720P00070000 P Jul 20, 2018 70.0 0.00 0.20
DGX 180720P00075000 P Jul 20, 2018 75.0 0.00 0.25
DGX 180720P00080000 P Jul 20, 2018 80.0 0.00 0.30
DGX 180720P00085000 P Jul 20, 2018 85.0 0.00 0.25
DGX 180720P00090000 P Jul 20, 2018 90.0 0.00 0.10
DGX 180720P00095000 P Jul 20, 2018 95.0 0.00 0.25
DGX 180720P00100000 P Jul 20, 2018 100.0 0.00 0.45
DGX 180720P00105000 P Jul 20, 2018 105.0 0.15 0.60
DGX 180720P00110000 P Jul 20, 2018 110.0 1.10 1.25
DGX 180720P00115000 P Jul 20, 2018 115.0 3.60 4.40
DGX 180720P00120000 P Jul 20, 2018 120.0 8.00 10.10
DGX 180720P00125000 P Jul 20, 2018 125.0 12.00 14.40
DGX 180720P00130000 P Jul 20, 2018 130.0 17.10 20.00
DGX 180720P00135000 P Jul 20, 2018 135.0 22.60 25.00
DGX 180720P00140000 P Jul 20, 2018 140.0 27.70 29.90
DGX 180720P00145000 P Jul 20, 2018 145.0 32.70 34.90
DGX 180817C00060000 C Aug 17, 2018 60.0 49.70 53.90
DGX 180817C00065000 C Aug 17, 2018 65.0 44.70 48.70
DGX 180817C00070000 C Aug 17, 2018 70.0 39.70 43.90
DGX 180817C00075000 C Aug 17, 2018 75.0 34.70 38.60
DGX 180817C00080000 C Aug 17, 2018 80.0 29.80 34.40
DGX 180817C00085000 C Aug 17, 2018 85.0 24.70 28.90
DGX 180817C00090000 C Aug 17, 2018 90.0 20.00 24.50
DGX 180817C00095000 C Aug 17, 2018 95.0 15.10 19.70
DGX 180817C00100000 C Aug 17, 2018 100.0 12.10 12.80
DGX 180817C00105000 C Aug 17, 2018 105.0 7.70 8.10
DGX 180817C00110000 C Aug 17, 2018 110.0 4.00 4.40
DGX 180817C00115000 C Aug 17, 2018 115.0 1.60 1.85
DGX 180817C00120000 C Aug 17, 2018 120.0 0.45 0.65
DGX 180817C00125000 C Aug 17, 2018 125.0 0.05 0.25
DGX 180817C00130000 C Aug 17, 2018 130.0 0.00 0.05
DGX 180817P00060000 P Aug 17, 2018 60.0 0.00 0.05
DGX 180817P00065000 P Aug 17, 2018 65.0 0.00 0.05
DGX 180817P00070000 P Aug 17, 2018 70.0 0.00 0.05
DGX 180817P00075000 P Aug 17, 2018 75.0 0.00 0.05
DGX 180817P00080000 P Aug 17, 2018 80.0 0.00 0.10
DGX 180817P00085000 P Aug 17, 2018 85.0 0.00 0.20
DGX 180817P00090000 P Aug 17, 2018 90.0 0.00 0.20
DGX 180817P00095000 P Aug 17, 2018 95.0 0.10 0.30
DGX 180817P00100000 P Aug 17, 2018 100.0 0.35 0.50
DGX 180817P00105000 P Aug 17, 2018 105.0 0.80 0.90
DGX 180817P00110000 P Aug 17, 2018 110.0 2.10 2.30
DGX 180817P00115000 P Aug 17, 2018 115.0 4.50 4.90
DGX 180817P00120000 P Aug 17, 2018 120.0 8.40 9.00
DGX 180817P00125000 P Aug 17, 2018 125.0 12.10 15.80
DGX 180817P00130000 P Aug 17, 2018 130.0 17.10 19.50
DGX 181116C00060000 C Nov 16, 2018 60.0 50.00 52.90
DGX 181116C00065000 C Nov 16, 2018 65.0 45.00 47.90
DGX 181116C00070000 C Nov 16, 2018 70.0 40.10 43.00
DGX 181116C00075000 C Nov 16, 2018 75.0 35.10 38.00
DGX 181116C00080000 C Nov 16, 2018 80.0 32.10 33.70
DGX 181116C00085000 C Nov 16, 2018 85.0 25.30 30.00
DGX 181116C00090000 C Nov 16, 2018 90.0 22.10 23.80
DGX 181116C00095000 C Nov 16, 2018 95.0 17.80 18.70
DGX 181116C00100000 C Nov 16, 2018 100.0 13.50 14.40
DGX 181116C00105000 C Nov 16, 2018 105.0 9.40 10.20
DGX 181116C00110000 C Nov 16, 2018 110.0 6.20 6.70
DGX 181116C00115000 C Nov 16, 2018 115.0 3.80 4.10
DGX 181116C00120000 C Nov 16, 2018 120.0 1.95 2.35
DGX 181116C00125000 C Nov 16, 2018 125.0 0.90 1.30
DGX 181116C00130000 C Nov 16, 2018 130.0 0.35 0.60
DGX 181116C00135000 C Nov 16, 2018 135.0 0.10 0.25
DGX 181116C00140000 C Nov 16, 2018 140.0 0.00 0.20
DGX 181116C00145000 C Nov 16, 2018 145.0 0.00 0.15
DGX 181116C00150000 C Nov 16, 2018 150.0 0.00 0.10
DGX 181116P00060000 P Nov 16, 2018 60.0 0.00 0.10
DGX 181116P00065000 P Nov 16, 2018 65.0 0.00 0.15
DGX 181116P00070000 P Nov 16, 2018 70.0 0.00 0.20
DGX 181116P00075000 P Nov 16, 2018 75.0 0.05 0.35
DGX 181116P00080000 P Nov 16, 2018 80.0 0.10 0.35
DGX 181116P00085000 P Nov 16, 2018 85.0 0.25 0.50
DGX 181116P00090000 P Nov 16, 2018 90.0 0.45 0.70
DGX 181116P00095000 P Nov 16, 2018 95.0 0.75 1.10
DGX 181116P00100000 P Nov 16, 2018 100.0 1.35 1.65
DGX 181116P00105000 P Nov 16, 2018 105.0 2.35 2.80
DGX 181116P00110000 P Nov 16, 2018 110.0 3.90 4.50
DGX 181116P00115000 P Nov 16, 2018 115.0 6.40 6.80
DGX 181116P00120000 P Nov 16, 2018 120.0 9.60 10.10
DGX 181116P00125000 P Nov 16, 2018 125.0 13.40 14.30
DGX 181116P00130000 P Nov 16, 2018 130.0 17.70 20.50
DGX 181116P00135000 P Nov 16, 2018 135.0 22.60 25.50
DGX 181116P00140000 P Nov 16, 2018 140.0 27.60 30.40
DGX 181116P00145000 P Nov 16, 2018 145.0 32.60 35.40
DGX 181116P00150000 P Nov 16, 2018 150.0 37.70 40.30
DGX 190118C00050000 C Jan 18, 2019 50.0 59.80 64.50
DGX 190118C00055000 C Jan 18, 2019 55.0 54.70 59.40
DGX 190118C00060000 C Jan 18, 2019 60.0 50.60 53.50
DGX 190118C00065000 C Jan 18, 2019 65.0 44.90 49.50
DGX 190118C00070000 C Jan 18, 2019 70.0 40.00 44.70
DGX 190118C00075000 C Jan 18, 2019 75.0 35.10 38.60
DGX 190118C00080000 C Jan 18, 2019 80.0 30.70 34.40
DGX 190118C00085000 C Jan 18, 2019 85.0 26.00 29.70
DGX 190118C00090000 C Jan 18, 2019 90.0 22.60 24.00
DGX 190118C00095000 C Jan 18, 2019 95.0 18.10 19.20
DGX 190118C00100000 C Jan 18, 2019 100.0 13.80 14.80
DGX 190118C00105000 C Jan 18, 2019 105.0 10.10 11.10
DGX 190118C00110000 C Jan 18, 2019 110.0 7.10 8.10
DGX 190118C00115000 C Jan 18, 2019 115.0 4.60 5.00
DGX 190118C00120000 C Jan 18, 2019 120.0 2.25 3.10
DGX 190118C00125000 C Jan 18, 2019 125.0 1.05 2.05
DGX 190118C00130000 C Jan 18, 2019 130.0 0.50 1.15
DGX 190118C00135000 C Jan 18, 2019 135.0 0.30 0.50
DGX 190118P00050000 P Jan 18, 2019 50.0 0.05 0.10
DGX 190118P00055000 P Jan 18, 2019 55.0 0.05 0.10
DGX 190118P00060000 P Jan 18, 2019 60.0 0.05 0.15
DGX 190118P00065000 P Jan 18, 2019 65.0 0.00 0.20
DGX 190118P00070000 P Jan 18, 2019 70.0 0.05 0.40
DGX 190118P00075000 P Jan 18, 2019 75.0 0.15 0.35
DGX 190118P00080000 P Jan 18, 2019 80.0 0.25 0.70
DGX 190118P00085000 P Jan 18, 2019 85.0 0.50 0.85
DGX 190118P00090000 P Jan 18, 2019 90.0 0.70 0.90
DGX 190118P00095000 P Jan 18, 2019 95.0 1.15 1.35
DGX 190118P00100000 P Jan 18, 2019 100.0 1.65 2.10
DGX 190118P00105000 P Jan 18, 2019 105.0 2.75 3.60
DGX 190118P00110000 P Jan 18, 2019 110.0 4.40 5.50
DGX 190118P00115000 P Jan 18, 2019 115.0 6.90 7.90
DGX 190118P00120000 P Jan 18, 2019 120.0 9.90 10.80
DGX 190118P00125000 P Jan 18, 2019 125.0 13.60 14.70
DGX 190118P00130000 P Jan 18, 2019 130.0 18.30 19.00
DGX 190118P00135000 P Jan 18, 2019 135.0 21.90 24.80
DGX 190215C00065000 C Feb 15, 2019 65.0 44.90 49.40
DGX 190215C00070000 C Feb 15, 2019 70.0 40.00 43.50
DGX 190215C00075000 C Feb 15, 2019 75.0 35.20 38.70
DGX 190215C00080000 C Feb 15, 2019 80.0 30.40 34.00
DGX 190215C00085000 C Feb 15, 2019 85.0 27.00 29.10
DGX 190215C00090000 C Feb 15, 2019 90.0 22.90 24.20
DGX 190215C00095000 C Feb 15, 2019 95.0 18.50 19.40
DGX 190215C00100000 C Feb 15, 2019 100.0 14.20 15.10
DGX 190215C00105000 C Feb 15, 2019 105.0 10.40 11.40
DGX 190215C00110000 C Feb 15, 2019 110.0 7.60 8.20
DGX 190215C00115000 C Feb 15, 2019 115.0 5.10 5.50
DGX 190215C00120000 C Feb 15, 2019 120.0 3.20 3.50
DGX 190215C00125000 C Feb 15, 2019 125.0 1.50 2.05
DGX 190215C00130000 C Feb 15, 2019 130.0 1.00 1.20
DGX 190215C00135000 C Feb 15, 2019 135.0 0.50 0.90
DGX 190215C00140000 C Feb 15, 2019 140.0 0.20 0.50
DGX 190215C00145000 C Feb 15, 2019 145.0 0.05 0.30
DGX 190215C00150000 C Feb 15, 2019 150.0 0.00 0.20
DGX 190215C00155000 C Feb 15, 2019 155.0 0.00 0.15
DGX 190215P00065000 P Feb 15, 2019 65.0 0.10 0.30
DGX 190215P00070000 P Feb 15, 2019 70.0 0.10 0.45
DGX 190215P00075000 P Feb 15, 2019 75.0 0.25 0.40
DGX 190215P00080000 P Feb 15, 2019 80.0 0.40 0.55
DGX 190215P00085000 P Feb 15, 2019 85.0 0.60 0.75
DGX 190215P00090000 P Feb 15, 2019 90.0 0.90 1.10
DGX 190215P00095000 P Feb 15, 2019 95.0 1.25 1.60
DGX 190215P00100000 P Feb 15, 2019 100.0 2.25 2.45
DGX 190215P00105000 P Feb 15, 2019 105.0 3.40 3.70
DGX 190215P00110000 P Feb 15, 2019 110.0 5.10 5.50
DGX 190215P00115000 P Feb 15, 2019 115.0 7.40 7.90
DGX 190215P00120000 P Feb 15, 2019 120.0 10.50 11.10
DGX 190215P00125000 P Feb 15, 2019 125.0 13.90 14.60
DGX 190215P00130000 P Feb 15, 2019 130.0 18.40 19.00
DGX 190215P00135000 P Feb 15, 2019 135.0 22.40 25.70
DGX 190215P00140000 P Feb 15, 2019 140.0 27.40 30.60
DGX 190215P00145000 P Feb 15, 2019 145.0 32.40 35.60
DGX 190215P00150000 P Feb 15, 2019 150.0 37.40 40.60
DGX 190215P00155000 P Feb 15, 2019 155.0 42.50 45.50
DGX 200117C00050000 C Jan 17, 2020 50.0 59.50 64.50
DGX 200117C00055000 C Jan 17, 2020 55.0 54.50 59.10
DGX 200117C00060000 C Jan 17, 2020 60.0 50.20 54.80
DGX 200117C00065000 C Jan 17, 2020 65.0 45.50 50.50
DGX 200117C00070000 C Jan 17, 2020 70.0 41.00 46.00
DGX 200117C00075000 C Jan 17, 2020 75.0 37.30 41.00
DGX 200117C00080000 C Jan 17, 2020 80.0 32.70 36.50
DGX 200117C00085000 C Jan 17, 2020 85.0 28.30 30.80
DGX 200117C00090000 C Jan 17, 2020 90.0 24.40 27.00
DGX 200117C00095000 C Jan 17, 2020 95.0 20.30 22.80
DGX 200117C00100000 C Jan 17, 2020 100.0 16.90 19.30
DGX 200117C00105000 C Jan 17, 2020 105.0 13.40 16.00
DGX 200117C00110000 C Jan 17, 2020 110.0 10.70 13.00
DGX 200117C00115000 C Jan 17, 2020 115.0 8.30 10.50
DGX 200117C00120000 C Jan 17, 2020 120.0 5.90 8.30
DGX 200117C00125000 C Jan 17, 2020 125.0 4.20 7.40
DGX 200117C00130000 C Jan 17, 2020 130.0 3.40 4.80
DGX 200117C00135000 C Jan 17, 2020 135.0 1.70 3.60
DGX 200117P00050000 P Jan 17, 2020 50.0 0.15 0.75
DGX 200117P00055000 P Jan 17, 2020 55.0 0.00 0.90
DGX 200117P00060000 P Jan 17, 2020 60.0 0.30 0.80
DGX 200117P00065000 P Jan 17, 2020 65.0 0.30 1.05
DGX 200117P00070000 P Jan 17, 2020 70.0 0.75 1.30
DGX 200117P00075000 P Jan 17, 2020 75.0 0.95 1.70
DGX 200117P00080000 P Jan 17, 2020 80.0 1.30 2.00
DGX 200117P00085000 P Jan 17, 2020 85.0 1.95 2.55
DGX 200117P00090000 P Jan 17, 2020 90.0 2.65 3.30
DGX 200117P00095000 P Jan 17, 2020 95.0 3.00 4.50
DGX 200117P00100000 P Jan 17, 2020 100.0 4.50 5.60
DGX 200117P00105000 P Jan 17, 2020 105.0 6.00 7.20
DGX 200117P00110000 P Jan 17, 2020 110.0 7.90 9.10
DGX 200117P00115000 P Jan 17, 2020 115.0 9.90 12.20
DGX 200117P00120000 P Jan 17, 2020 120.0 11.90 14.50
DGX 200117P00125000 P Jan 17, 2020 125.0 15.70 17.80
DGX 200117P00130000 P Jan 17, 2020 130.0 19.10 21.70
DGX 200117P00135000 P Jan 17, 2020 135.0 23.30 25.50
OPRA data is delayed 15 minutes.