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 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 141122C00030000 C 11/22/14 30.0 27.60 29.60
DGX 141122C00035000 C 11/22/14 35.0 23.00 24.50
DGX 141122C00040000 C 11/22/14 40.0 18.00 19.40
DGX 141122C00045000 C 11/22/14 45.0 13.30 14.30
DGX 141122C00050000 C 11/22/14 50.0 8.30 9.40
DGX 141122C00055000 C 11/22/14 55.0 4.40 4.80
DGX 141122C00060000 C 11/22/14 60.0 1.30 1.50
DGX 141122C00065000 C 11/22/14 65.0 0.25 0.35
DGX 141122C00070000 C 11/22/14 70.0 0.00 0.15
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 0.05 0.10
DGX 141122P00050000 P 11/22/14 50.0 0.10 0.30
DGX 141122P00055000 P 11/22/14 55.0 0.60 0.70
DGX 141122P00060000 P 11/22/14 60.0 2.35 2.50
DGX 141122P00065000 P 11/22/14 65.0 6.10 6.40
DGX 141122P00070000 P 11/22/14 70.0 10.80 11.90
DGX 141122P00075000 P 11/22/14 75.0 15.80 16.80
DGX 141122P00080000 P 11/22/14 80.0 20.40 22.40
DGX 141220C00030000 C 12/20/14 30.0 27.60 29.60
DGX 141220C00035000 C 12/20/14 35.0 21.60 25.80
DGX 141220C00040000 C 12/20/14 40.0 17.00 20.70
DGX 141220C00045000 C 12/20/14 45.0 12.10 15.80
DGX 141220C00050000 C 12/20/14 50.0 9.10 9.60
DGX 141220C00055000 C 12/20/14 55.0 4.70 5.20
DGX 141220C00060000 C 12/20/14 60.0 1.70 2.10
DGX 141220C00065000 C 12/20/14 65.0 0.30 0.65
DGX 141220C00070000 C 12/20/14 70.0 0.00 0.20
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 0.10
DGX 141220P00045000 P 12/20/14 45.0 0.05 0.25
DGX 141220P00050000 P 12/20/14 50.0 0.20 0.50
DGX 141220P00055000 P 12/20/14 55.0 0.90 1.20
DGX 141220P00060000 P 12/20/14 60.0 2.85 3.10
DGX 141220P00065000 P 12/20/14 65.0 6.30 6.70
DGX 141220P00070000 P 12/20/14 70.0 9.50 13.10
DGX 141220P00075000 P 12/20/14 75.0 15.30 17.40
DGX 141220P00080000 P 12/20/14 80.0 19.20 23.30
DGX 141220P00085000 P 12/20/14 85.0 24.90 27.90
DGX 150117C00035000 C 01/17/15 35.0 22.60 24.30
DGX 150117C00040000 C 01/17/15 40.0 17.90 19.30
DGX 150117C00045000 C 01/17/15 45.0 13.10 14.40
DGX 150117C00050000 C 01/17/15 50.0 9.20 9.70
DGX 150117C00055000 C 01/17/15 55.0 5.00 5.50
DGX 150117C00060000 C 01/17/15 60.0 2.15 2.30
DGX 150117C00065000 C 01/17/15 65.0 0.65 0.80
DGX 150117C00070000 C 01/17/15 70.0 0.10 0.30
DGX 150117C00075000 C 01/17/15 75.0 0.00 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 0.05 0.25
DGX 150117P00045000 P 01/17/15 45.0 0.20 0.40
DGX 150117P00050000 P 01/17/15 50.0 0.55 0.80
DGX 150117P00055000 P 01/17/15 55.0 1.45 1.60
DGX 150117P00060000 P 01/17/15 60.0 3.40 3.60
DGX 150117P00065000 P 01/17/15 65.0 6.80 7.40
DGX 150117P00070000 P 01/17/15 70.0 11.30 11.70
DGX 150117P00075000 P 01/17/15 75.0 16.00 17.80
DGX 150117P00080000 P 01/17/15 80.0 21.10 22.30
DGX 150220C00030000 C 02/20/15 30.0 27.60 29.30
DGX 150220C00035000 C 02/20/15 35.0 23.10 24.50
DGX 150220C00040000 C 02/20/15 40.0 18.30 19.40
DGX 150220C00045000 C 02/20/15 45.0 13.50 14.50
DGX 150220C00050000 C 02/20/15 50.0 9.40 9.90
DGX 150220C00055000 C 02/20/15 55.0 5.40 5.90
DGX 150220C00060000 C 02/20/15 60.0 2.50 2.90
DGX 150220C00065000 C 02/20/15 65.0 0.90 1.20
DGX 150220C00070000 C 02/20/15 70.0 0.25 0.50
DGX 150220C00075000 C 02/20/15 75.0 0.05 0.20
DGX 150220C00080000 C 02/20/15 80.0 0.00 0.10
DGX 150220C00085000 C 02/20/15 85.0 0.00 0.05
DGX 150220P00030000 P 02/20/15 30.0 0.00 0.05
DGX 150220P00035000 P 02/20/15 35.0 0.00 0.20
DGX 150220P00040000 P 02/20/15 40.0 0.10 0.35
DGX 150220P00045000 P 02/20/15 45.0 0.30 0.55
DGX 150220P00050000 P 02/20/15 50.0 0.80 1.05
DGX 150220P00055000 P 02/20/15 55.0 1.85 2.20
DGX 150220P00060000 P 02/20/15 60.0 3.90 4.20
DGX 150220P00065000 P 02/20/15 65.0 7.20 7.60
DGX 150220P00070000 P 02/20/15 70.0 11.40 11.90
DGX 150220P00075000 P 02/20/15 75.0 16.10 17.20
DGX 150220P00080000 P 02/20/15 80.0 20.90 22.30
DGX 150220P00085000 P 02/20/15 85.0 26.00 27.20
DGX 150515C00035000 C 05/15/15 35.0 23.10 24.40
DGX 150515C00040000 C 05/15/15 40.0 18.00 19.60
DGX 150515C00045000 C 05/15/15 45.0 14.20 14.70
DGX 150515C00050000 C 05/15/15 50.0 9.70 10.30
DGX 150515C00055000 C 05/15/15 55.0 6.00 6.60
DGX 150515C00060000 C 05/15/15 60.0 3.20 3.80
DGX 150515C00065000 C 05/15/15 65.0 1.50 1.90
DGX 150515C00070000 C 05/15/15 70.0 0.55 1.00
DGX 150515C00075000 C 05/15/15 75.0 0.15 0.50
DGX 150515C00080000 C 05/15/15 80.0 0.05 0.25
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 0.35
DGX 150515P00040000 P 05/15/15 40.0 0.20 0.60
DGX 150515P00045000 P 05/15/15 45.0 0.65 0.80
DGX 150515P00050000 P 05/15/15 50.0 1.40 1.75
DGX 150515P00055000 P 05/15/15 55.0 2.70 3.10
DGX 150515P00060000 P 05/15/15 60.0 5.00 5.40
DGX 150515P00065000 P 05/15/15 65.0 8.20 8.70
DGX 150515P00070000 P 05/15/15 70.0 12.20 12.70
DGX 150515P00075000 P 05/15/15 75.0 16.60 17.20
DGX 150515P00080000 P 05/15/15 80.0 21.10 23.10
DGX 150515P00085000 P 05/15/15 85.0 26.00 28.00
DGX 150515P00090000 P 05/15/15 90.0 31.00 32.90
DGX 160115C00030000 C 01/15/16 30.0 27.60 29.60
DGX 160115C00035000 C 01/15/16 35.0 21.70 26.20
DGX 160115C00040000 C 01/15/16 40.0 18.20 19.80
DGX 160115C00045000 C 01/15/16 45.0 13.90 15.50
DGX 160115C00050000 C 01/15/16 50.0 10.10 11.60
DGX 160115C00055000 C 01/15/16 55.0 7.10 8.10
DGX 160115C00060000 C 01/15/16 60.0 4.70 5.50
DGX 160115C00065000 C 01/15/16 65.0 2.80 3.60
DGX 160115C00070000 C 01/15/16 70.0 1.45 2.40
DGX 160115C00075000 C 01/15/16 75.0 0.90 1.40
DGX 160115C00080000 C 01/15/16 80.0 0.35 0.85
DGX 160115C00085000 C 01/15/16 85.0 0.10 0.60
DGX 160115P00030000 P 01/15/16 30.0 0.10 0.60
DGX 160115P00035000 P 01/15/16 35.0 0.40 0.90
DGX 160115P00040000 P 01/15/16 40.0 0.90 1.40
DGX 160115P00045000 P 01/15/16 45.0 1.70 2.20
DGX 160115P00050000 P 01/15/16 50.0 3.00 3.80
DGX 160115P00055000 P 01/15/16 55.0 4.80 5.60
DGX 160115P00060000 P 01/15/16 60.0 7.20 8.20
DGX 160115P00065000 P 01/15/16 65.0 10.10 11.60
DGX 160115P00070000 P 01/15/16 70.0 13.70 15.30
DGX 160115P00075000 P 01/15/16 75.0 17.90 19.50
DGX 160115P00080000 P 01/15/16 80.0 22.20 24.20
DGX 160115P00085000 P 01/15/16 85.0 26.90 28.90
DGX 170120C00030000 C 01/20/17 30.0 26.60 30.60
DGX 170120C00035000 C 01/20/17 35.0 21.90 25.90
DGX 170120C00040000 C 01/20/17 40.0 18.60 20.20
DGX 170120C00045000 C 01/20/17 45.0 14.70 16.30
DGX 170120C00050000 C 01/20/17 50.0 11.30 12.90
DGX 170120C00055000 C 01/20/17 55.0 8.70 10.10
DGX 170120C00060000 C 01/20/17 60.0 6.30 7.60
DGX 170120C00065000 C 01/20/17 65.0 4.40 6.00
DGX 170120C00070000 C 01/20/17 70.0 3.10 4.30
DGX 170120C00075000 C 01/20/17 75.0 2.10 2.90
DGX 170120C00080000 C 01/20/17 80.0 1.35 2.25
DGX 170120C00085000 C 01/20/17 85.0 0.80 1.65
DGX 170120C00090000 C 01/20/17 90.0 0.00 2.45
DGX 170120P00030000 P 01/20/17 30.0 0.60 1.35
DGX 170120P00035000 P 01/20/17 35.0 1.20 1.95
DGX 170120P00040000 P 01/20/17 40.0 2.10 2.85
DGX 170120P00045000 P 01/20/17 45.0 3.20 4.00
DGX 170120P00050000 P 01/20/17 50.0 4.80 5.60
DGX 170120P00055000 P 01/20/17 55.0 6.80 7.80
DGX 170120P00060000 P 01/20/17 60.0 9.40 10.40
DGX 170120P00065000 P 01/20/17 65.0 12.20 13.80
DGX 170120P00070000 P 01/20/17 70.0 15.70 17.30
DGX 170120P00075000 P 01/20/17 75.0 19.50 21.10
DGX 170120P00080000 P 01/20/17 80.0 23.40 25.40
DGX 170120P00085000 P 01/20/17 85.0 27.80 29.80
DGX 170120P00090000 P 01/20/17 90.0 32.30 35.90

OPRA data is delayed 15 minutes.