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 (2014-12-12)Premium Content

Quest Diagnostics Inc (DGX)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 150320C00035000 C 03/20/15 35.0 34.20 35.60
DGX 150320C00040000 C 03/20/15 40.0 28.40 30.60
DGX 150320C00045000 C 03/20/15 45.0 23.40 25.60
DGX 150320C00050000 C 03/20/15 50.0 18.70 20.60
DGX 150320C00055000 C 03/20/15 55.0 14.80 15.60
DGX 150320C00060000 C 03/20/15 60.0 9.90 10.50
DGX 150320C00065000 C 03/20/15 65.0 5.20 5.50
DGX 150320C00070000 C 03/20/15 70.0 1.30 1.55
DGX 150320C00075000 C 03/20/15 75.0 0.05 0.20
DGX 150320C00080000 C 03/20/15 80.0 0.00 0.05
DGX 150320C00085000 C 03/20/15 85.0 0.00 0.05
DGX 150320C00090000 C 03/20/15 90.0 0.00 0.05
DGX 150320C00095000 C 03/20/15 95.0 0.00 0.05
DGX 150320C00100000 C 03/20/15 100.0 0.00 0.05
DGX 150320P00035000 P 03/20/15 35.0 0.00 0.05
DGX 150320P00040000 P 03/20/15 40.0 0.00 0.05
DGX 150320P00045000 P 03/20/15 45.0 0.00 0.05
DGX 150320P00050000 P 03/20/15 50.0 0.00 0.05
DGX 150320P00055000 P 03/20/15 55.0 0.00 0.05
DGX 150320P00060000 P 03/20/15 60.0 0.00 0.15
DGX 150320P00065000 P 03/20/15 65.0 0.15 0.25
DGX 150320P00070000 P 03/20/15 70.0 1.20 1.40
DGX 150320P00075000 P 03/20/15 75.0 4.80 5.10
DGX 150320P00080000 P 03/20/15 80.0 8.70 10.10
DGX 150320P00085000 P 03/20/15 85.0 13.70 15.10
DGX 150320P00090000 P 03/20/15 90.0 18.20 20.10
DGX 150320P00095000 P 03/20/15 95.0 23.00 25.10
DGX 150320P00100000 P 03/20/15 100.0 28.70 30.20
DGX 150417C00040000 C 04/17/15 40.0 29.20 31.50
DGX 150417C00045000 C 04/17/15 45.0 23.90 25.60
DGX 150417C00050000 C 04/17/15 50.0 19.80 20.60
DGX 150417C00055000 C 04/17/15 55.0 14.90 15.60
DGX 150417C00060000 C 04/17/15 60.0 10.00 10.60
DGX 150417C00065000 C 04/17/15 65.0 5.50 5.80
DGX 150417C00070000 C 04/17/15 70.0 1.95 2.15
DGX 150417C00075000 C 04/17/15 75.0 0.40 0.50
DGX 150417C00080000 C 04/17/15 80.0 0.00 0.15
DGX 150417C00085000 C 04/17/15 85.0 0.00 0.05
DGX 150417C00090000 C 04/17/15 90.0 0.00 0.05
DGX 150417C00095000 C 04/17/15 95.0 0.00 0.05
DGX 150417C00100000 C 04/17/15 100.0 0.00 0.05
DGX 150417C00105000 C 04/17/15 105.0 0.00 0.05
DGX 150417P00040000 P 04/17/15 40.0 0.00 0.05
DGX 150417P00045000 P 04/17/15 45.0 0.00 0.05
DGX 150417P00050000 P 04/17/15 50.0 0.00 0.10
DGX 150417P00055000 P 04/17/15 55.0 0.05 0.20
DGX 150417P00060000 P 04/17/15 60.0 0.10 0.30
DGX 150417P00065000 P 04/17/15 65.0 0.50 0.75
DGX 150417P00070000 P 04/17/15 70.0 2.05 2.30
DGX 150417P00075000 P 04/17/15 75.0 5.40 5.80
DGX 150417P00080000 P 04/17/15 80.0 9.10 10.50
DGX 150417P00085000 P 04/17/15 85.0 14.00 15.50
DGX 150417P00090000 P 04/17/15 90.0 18.10 21.40
DGX 150417P00095000 P 04/17/15 95.0 22.90 26.50
DGX 150417P00100000 P 04/17/15 100.0 28.00 30.80
DGX 150417P00105000 P 04/17/15 105.0 33.70 35.80
DGX 150515C00035000 C 05/15/15 35.0 33.90 37.10
DGX 150515C00040000 C 05/15/15 40.0 29.30 30.60
DGX 150515C00045000 C 05/15/15 45.0 24.00 25.60
DGX 150515C00050000 C 05/15/15 50.0 19.90 20.60
DGX 150515C00055000 C 05/15/15 55.0 14.90 15.60
DGX 150515C00060000 C 05/15/15 60.0 10.40 10.70
DGX 150515C00065000 C 05/15/15 65.0 5.90 6.30
DGX 150515C00070000 C 05/15/15 70.0 2.60 2.90
DGX 150515C00075000 C 05/15/15 75.0 0.85 1.05
DGX 150515C00080000 C 05/15/15 80.0 0.15 0.40
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 0.00 0.05
DGX 150515P00040000 P 05/15/15 40.0 0.00 0.05
DGX 150515P00045000 P 05/15/15 45.0 0.00 0.10
DGX 150515P00050000 P 05/15/15 50.0 0.05 0.20
DGX 150515P00055000 P 05/15/15 55.0 0.15 0.30
DGX 150515P00060000 P 05/15/15 60.0 0.35 0.60
DGX 150515P00065000 P 05/15/15 65.0 1.15 1.20
DGX 150515P00070000 P 05/15/15 70.0 2.75 3.10
DGX 150515P00075000 P 05/15/15 75.0 5.90 6.30
DGX 150515P00080000 P 05/15/15 80.0 10.30 10.70
DGX 150515P00085000 P 05/15/15 85.0 13.70 16.80
DGX 150515P00090000 P 05/15/15 90.0 18.60 20.60
DGX 150821C00035000 C 08/21/15 35.0 33.90 37.20
DGX 150821C00040000 C 08/21/15 40.0 29.00 32.00
DGX 150821C00045000 C 08/21/15 45.0 24.10 27.00
DGX 150821C00050000 C 08/21/15 50.0 19.10 22.10
DGX 150821C00055000 C 08/21/15 55.0 15.30 15.70
DGX 150821C00060000 C 08/21/15 60.0 10.70 11.30
DGX 150821C00065000 C 08/21/15 65.0 6.80 7.40
DGX 150821C00070000 C 08/21/15 70.0 3.80 4.20
DGX 150821C00075000 C 08/21/15 75.0 1.85 2.40
DGX 150821C00080000 C 08/21/15 80.0 0.80 1.20
DGX 150821C00085000 C 08/21/15 85.0 0.30 0.60
DGX 150821C00090000 C 08/21/15 90.0 0.05 0.30
DGX 150821C00095000 C 08/21/15 95.0 0.00 0.20
DGX 150821C00100000 C 08/21/15 100.0 0.00 0.10
DGX 150821P00035000 P 08/21/15 35.0 0.00 0.15
DGX 150821P00040000 P 08/21/15 40.0 0.05 0.25
DGX 150821P00045000 P 08/21/15 45.0 0.10 0.35
DGX 150821P00050000 P 08/21/15 50.0 0.20 0.45
DGX 150821P00055000 P 08/21/15 55.0 0.45 0.75
DGX 150821P00060000 P 08/21/15 60.0 1.05 1.35
DGX 150821P00065000 P 08/21/15 65.0 2.15 2.50
DGX 150821P00070000 P 08/21/15 70.0 4.20 4.60
DGX 150821P00075000 P 08/21/15 75.0 7.20 7.70
DGX 150821P00080000 P 08/21/15 80.0 11.10 11.60
DGX 150821P00085000 P 08/21/15 85.0 15.50 16.10
DGX 150821P00090000 P 08/21/15 90.0 19.10 22.10
DGX 150821P00095000 P 08/21/15 95.0 23.80 27.00
DGX 150821P00100000 P 08/21/15 100.0 29.20 31.10
DGX 160115C00030000 C 01/15/16 30.0 37.90 42.50
DGX 160115C00035000 C 01/15/16 35.0 32.90 37.50
DGX 160115C00040000 C 01/15/16 40.0 28.50 31.60
DGX 160115C00045000 C 01/15/16 45.0 24.00 26.60
DGX 160115C00050000 C 01/15/16 50.0 19.70 22.80
DGX 160115C00055000 C 01/15/16 55.0 15.50 16.60
DGX 160115C00060000 C 01/15/16 60.0 11.40 12.70
DGX 160115C00065000 C 01/15/16 65.0 7.80 9.20
DGX 160115C00070000 C 01/15/16 70.0 5.00 6.30
DGX 160115C00075000 C 01/15/16 75.0 3.00 4.00
DGX 160115C00080000 C 01/15/16 80.0 1.55 2.30
DGX 160115C00085000 C 01/15/16 85.0 0.65 1.20
DGX 160115C00090000 C 01/15/16 90.0 0.10 0.90
DGX 160115C00095000 C 01/15/16 95.0 0.00 0.65
DGX 160115C00100000 C 01/15/16 100.0 0.00 0.50
DGX 160115P00030000 P 01/15/16 30.0 0.00 0.35
DGX 160115P00035000 P 01/15/16 35.0 0.00 0.55
DGX 160115P00040000 P 01/15/16 40.0 0.25 0.65
DGX 160115P00045000 P 01/15/16 45.0 0.30 1.00
DGX 160115P00050000 P 01/15/16 50.0 0.50 1.20
DGX 160115P00055000 P 01/15/16 55.0 1.05 1.65
DGX 160115P00060000 P 01/15/16 60.0 1.95 2.65
DGX 160115P00065000 P 01/15/16 65.0 3.30 4.20
DGX 160115P00070000 P 01/15/16 70.0 5.30 6.40
DGX 160115P00075000 P 01/15/16 75.0 8.00 9.90
DGX 160115P00080000 P 01/15/16 80.0 11.70 13.30
DGX 160115P00085000 P 01/15/16 85.0 15.90 17.50
DGX 160115P00090000 P 01/15/16 90.0 20.60 21.80
DGX 160115P00095000 P 01/15/16 95.0 24.10 26.50
DGX 160115P00100000 P 01/15/16 100.0 28.50 32.10
DGX 170120C00030000 C 01/20/17 30.0 38.20 42.50
DGX 170120C00035000 C 01/20/17 35.0 33.20 37.50
DGX 170120C00040000 C 01/20/17 40.0 28.50 32.10
DGX 170120C00045000 C 01/20/17 45.0 24.40 27.30
DGX 170120C00050000 C 01/20/17 50.0 20.30 22.20
DGX 170120C00055000 C 01/20/17 55.0 16.50 18.30
DGX 170120C00060000 C 01/20/17 60.0 12.90 15.00
DGX 170120C00065000 C 01/20/17 65.0 9.60 11.80
DGX 170120C00070000 C 01/20/17 70.0 7.60 9.30
DGX 170120C00075000 C 01/20/17 75.0 5.50 7.20
DGX 170120C00080000 C 01/20/17 80.0 3.90 5.30
DGX 170120C00085000 C 01/20/17 85.0 2.70 4.00
DGX 170120C00090000 C 01/20/17 90.0 1.85 2.80
DGX 170120C00095000 C 01/20/17 95.0 1.20 2.05
DGX 170120C00100000 C 01/20/17 100.0 0.70 1.50
DGX 170120P00030000 P 01/20/17 30.0 0.15 0.95
DGX 170120P00035000 P 01/20/17 35.0 0.45 1.15
DGX 170120P00040000 P 01/20/17 40.0 0.65 1.55
DGX 170120P00045000 P 01/20/17 45.0 1.20 1.90
DGX 170120P00050000 P 01/20/17 50.0 1.95 2.85
DGX 170120P00055000 P 01/20/17 55.0 2.95 4.00
DGX 170120P00060000 P 01/20/17 60.0 4.50 5.80
DGX 170120P00065000 P 01/20/17 65.0 6.10 7.70
DGX 170120P00070000 P 01/20/17 70.0 8.30 10.20
DGX 170120P00075000 P 01/20/17 75.0 10.90 13.10
DGX 170120P00080000 P 01/20/17 80.0 14.10 16.60
DGX 170120P00085000 P 01/20/17 85.0 17.80 20.40
DGX 170120P00090000 P 01/20/17 90.0 21.90 24.40
DGX 170120P00095000 P 01/20/17 95.0 26.30 28.60
DGX 170120P00100000 P 01/20/17 100.0 30.80 32.90

OPRA data is delayed 15 minutes.