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 (2015-12-11)Premium Content

Quest Diagnostics Inc (DGX)
As of Feb 5 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 160219C00040000 C 02/19/16 40.0 21.20 24.40
DGX 160219C00045000 C 02/19/16 45.0 16.50 19.40
DGX 160219C00050000 C 02/19/16 50.0 11.40 14.40
DGX 160219C00055000 C 02/19/16 55.0 6.90 9.10
DGX 160219C00060000 C 02/19/16 60.0 2.50 2.95
DGX 160219C00065000 C 02/19/16 65.0 0.20 0.35
DGX 160219C00070000 C 02/19/16 70.0 0.00 0.10
DGX 160219C00075000 C 02/19/16 75.0 0.00 0.05
DGX 160219C00080000 C 02/19/16 80.0 0.00 0.05
DGX 160219C00085000 C 02/19/16 85.0 0.00 0.05
DGX 160219C00090000 C 02/19/16 90.0 0.00 0.05
DGX 160219C00095000 C 02/19/16 95.0 0.00 0.05
DGX 160219C00100000 C 02/19/16 100.0 0.00 0.05
DGX 160219C00105000 C 02/19/16 105.0 0.00 0.05
DGX 160219P00040000 P 02/19/16 40.0 0.00 0.05
DGX 160219P00045000 P 02/19/16 45.0 0.00 0.10
DGX 160219P00050000 P 02/19/16 50.0 0.00 0.10
DGX 160219P00055000 P 02/19/16 55.0 0.00 0.20
DGX 160219P00060000 P 02/19/16 60.0 0.55 0.65
DGX 160219P00065000 P 02/19/16 65.0 2.95 3.40
DGX 160219P00070000 P 02/19/16 70.0 5.90 8.20
DGX 160219P00075000 P 02/19/16 75.0 10.60 13.50
DGX 160219P00080000 P 02/19/16 80.0 15.80 18.40
DGX 160219P00085000 P 02/19/16 85.0 20.80 23.70
DGX 160219P00090000 P 02/19/16 90.0 25.50 28.80
DGX 160219P00095000 P 02/19/16 95.0 30.50 33.90
DGX 160219P00100000 P 02/19/16 100.0 35.60 38.80
DGX 160219P00105000 P 02/19/16 105.0 40.50 43.40
DGX 160318C00035000 C 03/18/16 35.0 26.20 29.20
DGX 160318C00040000 C 03/18/16 40.0 21.40 24.20
DGX 160318C00045000 C 03/18/16 45.0 16.30 19.30
DGX 160318C00050000 C 03/18/16 50.0 11.40 14.30
DGX 160318C00055000 C 03/18/16 55.0 7.30 7.90
DGX 160318C00060000 C 03/18/16 60.0 3.30 3.80
DGX 160318C00065000 C 03/18/16 65.0 0.85 1.05
DGX 160318C00070000 C 03/18/16 70.0 0.10 0.35
DGX 160318C00075000 C 03/18/16 75.0 0.00 0.10
DGX 160318C00080000 C 03/18/16 80.0 0.00 0.10
DGX 160318C00085000 C 03/18/16 85.0 0.00 0.05
DGX 160318C00090000 C 03/18/16 90.0 0.00 0.05
DGX 160318C00095000 C 03/18/16 95.0 0.00 0.05
DGX 160318C00100000 C 03/18/16 100.0 0.00 0.05
DGX 160318P00035000 P 03/18/16 35.0 0.00 0.05
DGX 160318P00040000 P 03/18/16 40.0 0.00 0.10
DGX 160318P00045000 P 03/18/16 45.0 0.00 0.15
DGX 160318P00050000 P 03/18/16 50.0 0.00 0.30
DGX 160318P00055000 P 03/18/16 55.0 0.20 0.50
DGX 160318P00060000 P 03/18/16 60.0 1.20 1.45
DGX 160318P00065000 P 03/18/16 65.0 3.60 4.00
DGX 160318P00070000 P 03/18/16 70.0 7.80 8.30
DGX 160318P00075000 P 03/18/16 75.0 10.60 13.50
DGX 160318P00080000 P 03/18/16 80.0 15.60 18.50
DGX 160318P00085000 P 03/18/16 85.0 20.50 23.70
DGX 160318P00090000 P 03/18/16 90.0 25.50 28.70
DGX 160318P00095000 P 03/18/16 95.0 30.50 33.90
DGX 160318P00100000 P 03/18/16 100.0 35.50 38.80
DGX 160520C00035000 C 05/20/16 35.0 26.30 29.40
DGX 160520C00040000 C 05/20/16 40.0 20.40 24.40
DGX 160520C00045000 C 05/20/16 45.0 15.30 19.50
DGX 160520C00050000 C 05/20/16 50.0 12.30 12.90
DGX 160520C00055000 C 05/20/16 55.0 7.80 8.50
DGX 160520C00060000 C 05/20/16 60.0 4.30 4.90
DGX 160520C00065000 C 05/20/16 65.0 1.90 2.30
DGX 160520C00070000 C 05/20/16 70.0 0.65 0.95
DGX 160520C00075000 C 05/20/16 75.0 0.15 0.45
DGX 160520C00080000 C 05/20/16 80.0 0.00 0.20
DGX 160520C00085000 C 05/20/16 85.0 0.00 0.10
DGX 160520C00090000 C 05/20/16 90.0 0.00 0.10
DGX 160520C00095000 C 05/20/16 95.0 0.00 0.10
DGX 160520C00100000 C 05/20/16 100.0 0.00 0.05
DGX 160520P00035000 P 05/20/16 35.0 0.00 0.15
DGX 160520P00040000 P 05/20/16 40.0 0.00 0.25
DGX 160520P00045000 P 05/20/16 45.0 0.10 0.40
DGX 160520P00050000 P 05/20/16 50.0 0.25 0.60
DGX 160520P00055000 P 05/20/16 55.0 0.95 1.40
DGX 160520P00060000 P 05/20/16 60.0 2.50 2.80
DGX 160520P00065000 P 05/20/16 65.0 4.70 5.40
DGX 160520P00070000 P 05/20/16 70.0 8.50 9.20
DGX 160520P00075000 P 05/20/16 75.0 13.10 13.70
DGX 160520P00080000 P 05/20/16 80.0 16.00 19.10
DGX 160520P00085000 P 05/20/16 85.0 21.00 24.80
DGX 160520P00090000 P 05/20/16 90.0 25.90 29.90
DGX 160520P00095000 P 05/20/16 95.0 30.90 34.50
DGX 160520P00100000 P 05/20/16 100.0 35.90 39.50
DGX 160819C00035000 C 08/19/16 35.0 26.00 29.40
DGX 160819C00040000 C 08/19/16 40.0 21.30 24.50
DGX 160819C00045000 C 08/19/16 45.0 17.10 19.80
DGX 160819C00050000 C 08/19/16 50.0 12.70 13.40
DGX 160819C00055000 C 08/19/16 55.0 8.60 9.40
DGX 160819C00060000 C 08/19/16 60.0 5.30 6.00
DGX 160819C00065000 C 08/19/16 65.0 2.95 3.60
DGX 160819C00070000 C 08/19/16 70.0 1.40 2.00
DGX 160819C00075000 C 08/19/16 75.0 0.50 1.10
DGX 160819C00080000 C 08/19/16 80.0 0.15 0.55
DGX 160819C00085000 C 08/19/16 85.0 0.00 0.30
DGX 160819C00090000 C 08/19/16 90.0 0.00 0.20
DGX 160819C00095000 C 08/19/16 95.0 0.00 0.15
DGX 160819C00100000 C 08/19/16 100.0 0.00 0.10
DGX 160819P00035000 P 08/19/16 35.0 0.00 0.35
DGX 160819P00040000 P 08/19/16 40.0 0.05 0.50
DGX 160819P00045000 P 08/19/16 45.0 0.30 0.75
DGX 160819P00050000 P 08/19/16 50.0 0.75 1.40
DGX 160819P00055000 P 08/19/16 55.0 1.70 2.25
DGX 160819P00060000 P 08/19/16 60.0 3.40 4.10
DGX 160819P00065000 P 08/19/16 65.0 5.90 6.60
DGX 160819P00070000 P 08/19/16 70.0 9.40 10.20
DGX 160819P00075000 P 08/19/16 75.0 13.60 14.30
DGX 160819P00080000 P 08/19/16 80.0 18.30 18.90
DGX 160819P00085000 P 08/19/16 85.0 21.20 24.20
DGX 160819P00090000 P 08/19/16 90.0 26.10 29.20
DGX 160819P00095000 P 08/19/16 95.0 31.10 34.20
DGX 160819P00100000 P 08/19/16 100.0 36.10 39.30
DGX 170120C00030000 C 01/20/17 30.0 30.30 34.60
DGX 170120C00035000 C 01/20/17 35.0 24.70 29.50
DGX 170120C00040000 C 01/20/17 40.0 20.40 24.80
DGX 170120C00045000 C 01/20/17 45.0 16.80 18.90
DGX 170120C00050000 C 01/20/17 50.0 13.10 14.80
DGX 170120C00055000 C 01/20/17 55.0 9.50 10.50
DGX 170120C00060000 C 01/20/17 60.0 6.40 8.10
DGX 170120C00065000 C 01/20/17 65.0 4.00 5.70
DGX 170120C00070000 C 01/20/17 70.0 2.40 3.40
DGX 170120C00075000 C 01/20/17 75.0 1.30 2.00
DGX 170120C00080000 C 01/20/17 80.0 0.60 1.45
DGX 170120C00085000 C 01/20/17 85.0 0.15 0.80
DGX 170120C00090000 C 01/20/17 90.0 0.05 0.80
DGX 170120C00095000 C 01/20/17 95.0 0.00 0.55
DGX 170120C00100000 C 01/20/17 100.0 0.00 0.40
DGX 170120C00105000 C 01/20/17 105.0 0.00 0.30
DGX 170120C00110000 C 01/20/17 110.0 0.00 0.25
DGX 170120C00115000 C 01/20/17 115.0 0.00 0.20
DGX 170120P00030000 P 01/20/17 30.0 0.00 0.60
DGX 170120P00035000 P 01/20/17 35.0 0.05 0.75
DGX 170120P00040000 P 01/20/17 40.0 0.30 1.00
DGX 170120P00045000 P 01/20/17 45.0 0.65 1.50
DGX 170120P00050000 P 01/20/17 50.0 1.55 2.35
DGX 170120P00055000 P 01/20/17 55.0 2.65 3.70
DGX 170120P00060000 P 01/20/17 60.0 4.60 5.70
DGX 170120P00065000 P 01/20/17 65.0 7.30 8.20
DGX 170120P00070000 P 01/20/17 70.0 10.70 11.50
DGX 170120P00075000 P 01/20/17 75.0 13.70 16.40
DGX 170120P00080000 P 01/20/17 80.0 18.00 19.80
DGX 170120P00085000 P 01/20/17 85.0 22.80 24.40
DGX 170120P00090000 P 01/20/17 90.0 26.70 29.40
DGX 170120P00095000 P 01/20/17 95.0 31.50 36.00
DGX 170120P00100000 P 01/20/17 100.0 36.30 41.00
DGX 170120P00105000 P 01/20/17 105.0 41.30 46.00
DGX 170120P00110000 P 01/20/17 110.0 46.30 51.00
DGX 170120P00115000 P 01/20/17 115.0 51.10 55.90

OPRA data is delayed 15 minutes.