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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 150220C00030000 C 02/20/15 30.0 39.50 43.40
DGX 150220C00035000 C 02/20/15 35.0 34.40 37.40
DGX 150220C00040000 C 02/20/15 40.0 29.40 33.40
DGX 150220C00045000 C 02/20/15 45.0 25.20 27.40
DGX 150220C00050000 C 02/20/15 50.0 19.70 22.60
DGX 150220C00055000 C 02/20/15 55.0 15.20 17.00
DGX 150220C00060000 C 02/20/15 60.0 10.30 12.10
DGX 150220C00065000 C 02/20/15 65.0 6.70 7.20
DGX 150220C00070000 C 02/20/15 70.0 2.70 2.95
DGX 150220C00075000 C 02/20/15 75.0 0.55 0.70
DGX 150220C00080000 C 02/20/15 80.0 0.00 0.20
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 0.05
DGX 150220P00040000 P 02/20/15 40.0 0.00 0.05
DGX 150220P00045000 P 02/20/15 45.0 0.00 0.05
DGX 150220P00050000 P 02/20/15 50.0 0.00 0.10
DGX 150220P00055000 P 02/20/15 55.0 0.00 0.15
DGX 150220P00060000 P 02/20/15 60.0 0.05 0.30
DGX 150220P00065000 P 02/20/15 65.0 0.30 0.50
DGX 150220P00070000 P 02/20/15 70.0 1.20 1.40
DGX 150220P00075000 P 02/20/15 75.0 3.90 4.30
DGX 150220P00080000 P 02/20/15 80.0 8.10 9.30
DGX 150220P00085000 P 02/20/15 85.0 13.00 14.30
DGX 150320C00035000 C 03/20/15 35.0 35.00 37.10
DGX 150320C00040000 C 03/20/15 40.0 29.90 32.40
DGX 150320C00045000 C 03/20/15 45.0 25.20 27.00
DGX 150320C00050000 C 03/20/15 50.0 20.20 22.10
DGX 150320C00055000 C 03/20/15 55.0 15.30 17.10
DGX 150320C00060000 C 03/20/15 60.0 11.60 12.10
DGX 150320C00065000 C 03/20/15 65.0 7.00 7.60
DGX 150320C00070000 C 03/20/15 70.0 3.20 3.50
DGX 150320C00075000 C 03/20/15 75.0 1.00 1.20
DGX 150320C00080000 C 03/20/15 80.0 0.15 0.35
DGX 150320C00085000 C 03/20/15 85.0 0.00 0.15
DGX 150320C00090000 C 03/20/15 90.0 0.00 0.10
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 0.10
DGX 150320P00045000 P 03/20/15 45.0 0.00 0.10
DGX 150320P00050000 P 03/20/15 50.0 0.05 0.15
DGX 150320P00055000 P 03/20/15 55.0 0.10 0.20
DGX 150320P00060000 P 03/20/15 60.0 0.20 0.45
DGX 150320P00065000 P 03/20/15 65.0 0.60 0.90
DGX 150320P00070000 P 03/20/15 70.0 1.75 1.95
DGX 150320P00075000 P 03/20/15 75.0 4.40 4.70
DGX 150320P00080000 P 03/20/15 80.0 8.50 8.90
DGX 150320P00085000 P 03/20/15 85.0 13.10 15.30
DGX 150320P00090000 P 03/20/15 90.0 18.00 19.90
DGX 150320P00095000 P 03/20/15 95.0 22.90 24.60
DGX 150320P00100000 P 03/20/15 100.0 27.70 30.00
DGX 150515C00035000 C 05/15/15 35.0 34.80 37.20
DGX 150515C00040000 C 05/15/15 40.0 29.40 33.00
DGX 150515C00045000 C 05/15/15 45.0 25.10 27.90
DGX 150515C00050000 C 05/15/15 50.0 20.30 22.70
DGX 150515C00055000 C 05/15/15 55.0 15.50 17.60
DGX 150515C00060000 C 05/15/15 60.0 11.90 12.50
DGX 150515C00065000 C 05/15/15 65.0 7.60 8.20
DGX 150515C00070000 C 05/15/15 70.0 4.20 4.50
DGX 150515C00075000 C 05/15/15 75.0 1.80 2.10
DGX 150515C00080000 C 05/15/15 80.0 0.60 0.90
DGX 150515C00085000 C 05/15/15 85.0 0.15 0.40
DGX 150515C00090000 C 05/15/15 90.0 0.05 0.25
DGX 150515P00035000 P 05/15/15 35.0 0.00 0.15
DGX 150515P00040000 P 05/15/15 40.0 0.00 0.15
DGX 150515P00045000 P 05/15/15 45.0 0.05 0.25
DGX 150515P00050000 P 05/15/15 50.0 0.10 0.35
DGX 150515P00055000 P 05/15/15 55.0 0.35 0.60
DGX 150515P00060000 P 05/15/15 60.0 0.65 0.90
DGX 150515P00065000 P 05/15/15 65.0 1.40 1.60
DGX 150515P00070000 P 05/15/15 70.0 2.90 3.20
DGX 150515P00075000 P 05/15/15 75.0 5.40 6.00
DGX 150515P00080000 P 05/15/15 80.0 9.20 9.80
DGX 150515P00085000 P 05/15/15 85.0 13.80 14.30
DGX 150515P00090000 P 05/15/15 90.0 18.40 20.60
DGX 150821C00035000 C 08/21/15 35.0 34.40 37.80
DGX 150821C00040000 C 08/21/15 40.0 29.40 32.70
DGX 150821C00045000 C 08/21/15 45.0 24.60 27.70
DGX 150821C00050000 C 08/21/15 50.0 19.70 22.30
DGX 150821C00055000 C 08/21/15 55.0 16.80 17.50
DGX 150821C00060000 C 08/21/15 60.0 12.40 13.00
DGX 150821C00065000 C 08/21/15 65.0 8.40 9.00
DGX 150821C00070000 C 08/21/15 70.0 5.20 5.70
DGX 150821C00075000 C 08/21/15 75.0 2.75 3.20
DGX 150821C00080000 C 08/21/15 80.0 1.35 1.70
DGX 150821C00085000 C 08/21/15 85.0 0.55 0.90
DGX 150821C00090000 C 08/21/15 90.0 0.20 0.50
DGX 150821C00095000 C 08/21/15 95.0 0.05 0.30
DGX 150821C00100000 C 08/21/15 100.0 0.00 0.25
DGX 150821P00035000 P 08/21/15 35.0 0.00 0.25
DGX 150821P00040000 P 08/21/15 40.0 0.05 0.30
DGX 150821P00045000 P 08/21/15 45.0 0.15 0.35
DGX 150821P00050000 P 08/21/15 50.0 0.30 0.60
DGX 150821P00055000 P 08/21/15 55.0 0.70 0.95
DGX 150821P00060000 P 08/21/15 60.0 1.30 1.50
DGX 150821P00065000 P 08/21/15 65.0 2.40 3.00
DGX 150821P00070000 P 08/21/15 70.0 4.10 4.60
DGX 150821P00075000 P 08/21/15 75.0 6.70 7.30
DGX 150821P00080000 P 08/21/15 80.0 10.20 11.00
DGX 150821P00085000 P 08/21/15 85.0 14.40 15.00
DGX 150821P00090000 P 08/21/15 90.0 19.00 19.70
DGX 150821P00095000 P 08/21/15 95.0 22.90 26.40
DGX 150821P00100000 P 08/21/15 100.0 28.00 31.20
DGX 160115C00030000 C 01/15/16 30.0 39.20 43.50
DGX 160115C00035000 C 01/15/16 35.0 34.20 38.50
DGX 160115C00040000 C 01/15/16 40.0 29.50 32.90
DGX 160115C00045000 C 01/15/16 45.0 24.50 27.50
DGX 160115C00050000 C 01/15/16 50.0 21.50 22.60
DGX 160115C00055000 C 01/15/16 55.0 16.80 18.20
DGX 160115C00060000 C 01/15/16 60.0 12.40 13.70
DGX 160115C00065000 C 01/15/16 65.0 8.60 10.40
DGX 160115C00070000 C 01/15/16 70.0 5.80 7.10
DGX 160115C00075000 C 01/15/16 75.0 3.60 5.00
DGX 160115C00080000 C 01/15/16 80.0 2.10 3.10
DGX 160115C00085000 C 01/15/16 85.0 1.00 2.60
DGX 160115C00090000 C 01/15/16 90.0 0.20 1.35
DGX 160115C00095000 C 01/15/16 95.0 0.00 1.00
DGX 160115C00100000 C 01/15/16 100.0 0.00 0.85
DGX 160115P00030000 P 01/15/16 30.0 0.00 0.55
DGX 160115P00035000 P 01/15/16 35.0 0.00 0.80
DGX 160115P00040000 P 01/15/16 40.0 0.25 1.05
DGX 160115P00045000 P 01/15/16 45.0 0.30 1.10
DGX 160115P00050000 P 01/15/16 50.0 0.55 1.60
DGX 160115P00055000 P 01/15/16 55.0 1.25 1.95
DGX 160115P00060000 P 01/15/16 60.0 2.15 3.10
DGX 160115P00065000 P 01/15/16 65.0 3.40 4.50
DGX 160115P00070000 P 01/15/16 70.0 5.50 6.80
DGX 160115P00075000 P 01/15/16 75.0 7.60 9.80
DGX 160115P00080000 P 01/15/16 80.0 11.50 13.10
DGX 160115P00085000 P 01/15/16 85.0 15.00 17.10
DGX 160115P00090000 P 01/15/16 90.0 19.50 21.40
DGX 160115P00095000 P 01/15/16 95.0 23.80 25.90
DGX 160115P00100000 P 01/15/16 100.0 28.10 31.40
DGX 170120C00030000 C 01/20/17 30.0 39.30 43.50
DGX 170120C00035000 C 01/20/17 35.0 34.50 38.50
DGX 170120C00040000 C 01/20/17 40.0 29.70 33.90
DGX 170120C00045000 C 01/20/17 45.0 25.10 28.30
DGX 170120C00050000 C 01/20/17 50.0 21.90 23.60
DGX 170120C00055000 C 01/20/17 55.0 17.50 19.60
DGX 170120C00060000 C 01/20/17 60.0 13.70 16.50
DGX 170120C00065000 C 01/20/17 65.0 10.40 12.70
DGX 170120C00070000 C 01/20/17 70.0 7.70 10.70
DGX 170120C00075000 C 01/20/17 75.0 6.10 7.70
DGX 170120C00080000 C 01/20/17 80.0 3.60 6.80
DGX 170120C00085000 C 01/20/17 85.0 2.25 5.30
DGX 170120C00090000 C 01/20/17 90.0 2.10 4.00
DGX 170120C00095000 C 01/20/17 95.0 0.75 3.10
DGX 170120C00100000 C 01/20/17 100.0 0.35 2.45
DGX 170120P00030000 P 01/20/17 30.0 0.30 0.70
DGX 170120P00035000 P 01/20/17 35.0 0.45 1.00
DGX 170120P00040000 P 01/20/17 40.0 0.80 2.05
DGX 170120P00045000 P 01/20/17 45.0 1.45 2.05
DGX 170120P00050000 P 01/20/17 50.0 2.15 2.95
DGX 170120P00055000 P 01/20/17 55.0 2.45 4.70
DGX 170120P00060000 P 01/20/17 60.0 4.40 5.70
DGX 170120P00065000 P 01/20/17 65.0 6.10 7.60
DGX 170120P00070000 P 01/20/17 70.0 8.20 10.00
DGX 170120P00075000 P 01/20/17 75.0 10.20 13.20
DGX 170120P00080000 P 01/20/17 80.0 13.20 16.30
DGX 170120P00085000 P 01/20/17 85.0 16.70 20.00
DGX 170120P00090000 P 01/20/17 90.0 20.70 23.90
DGX 170120P00095000 P 01/20/17 95.0 25.00 27.90
DGX 170120P00100000 P 01/20/17 100.0 29.60 32.20

OPRA data is delayed 15 minutes.