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 (2017-09-08)Premium Content

Quest Diagnostics Inc (DGX)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 171020C00060000 C 10/20/17 60.0 31.40 33.30
DGX 171020C00065000 C 10/20/17 65.0 26.80 28.40
DGX 171020C00070000 C 10/20/17 70.0 21.80 23.40
DGX 171020C00075000 C 10/20/17 75.0 16.80 18.30
DGX 171020C00080000 C 10/20/17 80.0 11.70 13.30
DGX 171020C00085000 C 10/20/17 85.0 6.80 8.00
DGX 171020C00090000 C 10/20/17 90.0 2.35 2.85
DGX 171020C00095000 C 10/20/17 95.0 0.25 0.40
DGX 171020C00100000 C 10/20/17 100.0 0.00 0.10
DGX 171020C00105000 C 10/20/17 105.0 0.00 0.05
DGX 171020C00110000 C 10/20/17 110.0 0.00 0.05
DGX 171020C00115000 C 10/20/17 115.0 0.00 0.05
DGX 171020C00120000 C 10/20/17 120.0 0.00 0.05
DGX 171020C00125000 C 10/20/17 125.0 0.00 0.05
DGX 171020C00130000 C 10/20/17 130.0 0.00 0.05
DGX 171020C00135000 C 10/20/17 135.0 0.00 0.05
DGX 171020C00140000 C 10/20/17 140.0 0.00 0.05
DGX 171020C00145000 C 10/20/17 145.0 0.00 0.05
DGX 171020C00150000 C 10/20/17 150.0 0.00 0.05
DGX 171020P00060000 P 10/20/17 60.0 0.00 0.05
DGX 171020P00065000 P 10/20/17 65.0 0.00 0.05
DGX 171020P00070000 P 10/20/17 70.0 0.00 0.05
DGX 171020P00075000 P 10/20/17 75.0 0.00 0.05
DGX 171020P00080000 P 10/20/17 80.0 0.00 0.10
DGX 171020P00085000 P 10/20/17 85.0 0.00 0.20
DGX 171020P00090000 P 10/20/17 90.0 0.40 0.55
DGX 171020P00095000 P 10/20/17 95.0 2.75 3.60
DGX 171020P00100000 P 10/20/17 100.0 7.80 8.80
DGX 171020P00105000 P 10/20/17 105.0 12.70 13.80
DGX 171020P00110000 P 10/20/17 110.0 17.70 19.40
DGX 171020P00115000 P 10/20/17 115.0 22.60 24.20
DGX 171020P00120000 P 10/20/17 120.0 27.60 28.90
DGX 171020P00125000 P 10/20/17 125.0 32.60 34.00
DGX 171020P00130000 P 10/20/17 130.0 37.70 39.10
DGX 171020P00135000 P 10/20/17 135.0 42.30 43.60
DGX 171020P00140000 P 10/20/17 140.0 47.30 48.70
DGX 171020P00145000 P 10/20/17 145.0 52.30 54.00
DGX 171020P00150000 P 10/20/17 150.0 57.30 58.60
DGX 171117C00065000 C 11/17/17 65.0 26.80 29.50
DGX 171117C00070000 C 11/17/17 70.0 21.80 23.80
DGX 171117C00075000 C 11/17/17 75.0 16.80 18.40
DGX 171117C00080000 C 11/17/17 80.0 12.00 13.20
DGX 171117C00085000 C 11/17/17 85.0 7.40 8.00
DGX 171117C00090000 C 11/17/17 90.0 3.70 4.10
DGX 171117C00095000 C 11/17/17 95.0 1.30 1.55
DGX 171117C00100000 C 11/17/17 100.0 0.25 0.40
DGX 171117C00105000 C 11/17/17 105.0 0.05 0.10
DGX 171117C00110000 C 11/17/17 110.0 0.00 0.10
DGX 171117C00115000 C 11/17/17 115.0 0.00 0.05
DGX 171117C00120000 C 11/17/17 120.0 0.00 0.05
DGX 171117C00125000 C 11/17/17 125.0 0.00 0.05
DGX 171117C00130000 C 11/17/17 130.0 0.00 0.05
DGX 171117C00135000 C 11/17/17 135.0 0.00 0.05
DGX 171117P00065000 P 11/17/17 65.0 0.00 0.05
DGX 171117P00070000 P 11/17/17 70.0 0.00 0.05
DGX 171117P00075000 P 11/17/17 75.0 0.00 0.20
DGX 171117P00080000 P 11/17/17 80.0 0.10 0.35
DGX 171117P00085000 P 11/17/17 85.0 0.50 0.70
DGX 171117P00090000 P 11/17/17 90.0 1.25 1.85
DGX 171117P00095000 P 11/17/17 95.0 4.00 4.40
DGX 171117P00100000 P 11/17/17 100.0 8.00 8.50
DGX 171117P00105000 P 11/17/17 105.0 12.70 13.80
DGX 171117P00110000 P 11/17/17 110.0 17.60 19.40
DGX 171117P00115000 P 11/17/17 115.0 21.90 25.00
DGX 171117P00120000 P 11/17/17 120.0 27.30 29.30
DGX 171117P00125000 P 11/17/17 125.0 32.70 35.40
DGX 171117P00130000 P 11/17/17 130.0 37.60 40.20
DGX 171117P00135000 P 11/17/17 135.0 42.60 45.20
DGX 180216C00055000 C 02/16/18 55.0 36.90 38.70
DGX 180216C00060000 C 02/16/18 60.0 31.90 33.80
DGX 180216C00065000 C 02/16/18 65.0 27.00 28.70
DGX 180216C00070000 C 02/16/18 70.0 22.00 24.40
DGX 180216C00075000 C 02/16/18 75.0 17.40 18.30
DGX 180216C00080000 C 02/16/18 80.0 12.80 13.70
DGX 180216C00085000 C 02/16/18 85.0 8.70 9.30
DGX 180216C00090000 C 02/16/18 90.0 5.30 6.00
DGX 180216C00095000 C 02/16/18 95.0 2.50 3.20
DGX 180216C00100000 C 02/16/18 100.0 1.00 1.50
DGX 180216C00105000 C 02/16/18 105.0 0.30 0.70
DGX 180216C00110000 C 02/16/18 110.0 0.15 0.40
DGX 180216C00115000 C 02/16/18 115.0 0.00 0.30
DGX 180216C00120000 C 02/16/18 120.0 0.00 0.20
DGX 180216C00125000 C 02/16/18 125.0 0.00 0.15
DGX 180216C00130000 C 02/16/18 130.0 0.00 0.10
DGX 180216C00135000 C 02/16/18 135.0 0.00 0.10
DGX 180216C00140000 C 02/16/18 140.0 0.00 0.05
DGX 180216C00145000 C 02/16/18 145.0 0.00 0.05
DGX 180216C00150000 C 02/16/18 150.0 0.00 0.05
DGX 180216C00155000 C 02/16/18 155.0 0.00 0.05
DGX 180216C00160000 C 02/16/18 160.0 0.00 0.05
DGX 180216P00055000 P 02/16/18 55.0 0.00 0.15
DGX 180216P00060000 P 02/16/18 60.0 0.00 0.15
DGX 180216P00065000 P 02/16/18 65.0 0.00 0.35
DGX 180216P00070000 P 02/16/18 70.0 0.15 0.30
DGX 180216P00075000 P 02/16/18 75.0 0.35 0.75
DGX 180216P00080000 P 02/16/18 80.0 0.75 1.15
DGX 180216P00085000 P 02/16/18 85.0 1.65 2.05
DGX 180216P00090000 P 02/16/18 90.0 2.90 3.60
DGX 180216P00095000 P 02/16/18 95.0 5.70 6.10
DGX 180216P00100000 P 02/16/18 100.0 8.90 9.60
DGX 180216P00105000 P 02/16/18 105.0 13.30 13.80
DGX 180216P00110000 P 02/16/18 110.0 17.80 18.80
DGX 180216P00115000 P 02/16/18 115.0 22.70 24.30
DGX 180216P00120000 P 02/16/18 120.0 27.80 30.20
DGX 180216P00125000 P 02/16/18 125.0 32.00 35.20
DGX 180216P00130000 P 02/16/18 130.0 36.80 40.20
DGX 180216P00135000 P 02/16/18 135.0 42.40 45.20
DGX 180216P00140000 P 02/16/18 140.0 47.20 50.20
DGX 180216P00145000 P 02/16/18 145.0 51.60 55.20
DGX 180216P00150000 P 02/16/18 150.0 57.20 60.10
DGX 180216P00155000 P 02/16/18 155.0 61.70 65.20
DGX 180216P00160000 P 02/16/18 160.0 67.50 70.20
DGX 180518C00060000 C 05/18/18 60.0 30.40 34.80
DGX 180518C00065000 C 05/18/18 65.0 25.30 30.00
DGX 180518C00070000 C 05/18/18 70.0 22.30 23.70
DGX 180518C00075000 C 05/18/18 75.0 17.50 18.70
DGX 180518C00080000 C 05/18/18 80.0 13.40 14.90
DGX 180518C00085000 C 05/18/18 85.0 9.60 11.20
DGX 180518C00090000 C 05/18/18 90.0 6.30 7.20
DGX 180518C00095000 C 05/18/18 95.0 3.70 4.60
DGX 180518C00100000 C 05/18/18 100.0 2.30 2.75
DGX 180518C00105000 C 05/18/18 105.0 1.20 1.50
DGX 180518C00110000 C 05/18/18 110.0 0.35 0.80
DGX 180518C00115000 C 05/18/18 115.0 0.25 0.55
DGX 180518C00120000 C 05/18/18 120.0 0.00 0.30
DGX 180518C00125000 C 05/18/18 125.0 0.00 0.25
DGX 180518C00130000 C 05/18/18 130.0 0.00 0.20
DGX 180518C00135000 C 05/18/18 135.0 0.00 0.15
DGX 180518C00140000 C 05/18/18 140.0 0.00 0.10
DGX 180518C00145000 C 05/18/18 145.0 0.00 0.10
DGX 180518C00150000 C 05/18/18 150.0 0.00 0.10
DGX 180518P00060000 P 05/18/18 60.0 0.20 0.45
DGX 180518P00065000 P 05/18/18 65.0 0.35 0.70
DGX 180518P00070000 P 05/18/18 70.0 0.60 0.90
DGX 180518P00075000 P 05/18/18 75.0 0.95 1.35
DGX 180518P00080000 P 05/18/18 80.0 1.75 2.15
DGX 180518P00085000 P 05/18/18 85.0 2.85 3.20
DGX 180518P00090000 P 05/18/18 90.0 4.60 5.20
DGX 180518P00095000 P 05/18/18 95.0 6.50 7.70
DGX 180518P00100000 P 05/18/18 100.0 10.10 10.80
DGX 180518P00105000 P 05/18/18 105.0 14.00 14.70
DGX 180518P00110000 P 05/18/18 110.0 18.20 19.40
DGX 180518P00115000 P 05/18/18 115.0 22.80 24.00
DGX 180518P00120000 P 05/18/18 120.0 25.70 30.10
DGX 180518P00125000 P 05/18/18 125.0 30.50 35.20
DGX 180518P00130000 P 05/18/18 130.0 35.50 40.20
DGX 180518P00135000 P 05/18/18 135.0 40.50 45.20
DGX 180518P00140000 P 05/18/18 140.0 45.50 50.20
DGX 180518P00145000 P 05/18/18 145.0 50.50 55.20
DGX 180518P00150000 P 05/18/18 150.0 55.50 60.20
DGX 190118C00050000 C 01/18/19 50.0 40.10 45.00
DGX 190118C00055000 C 01/18/19 55.0 35.10 40.00
DGX 190118C00060000 C 01/18/19 60.0 31.00 35.50
DGX 190118C00065000 C 01/18/19 65.0 27.40 29.10
DGX 190118C00070000 C 01/18/19 70.0 22.90 24.70
DGX 190118C00075000 C 01/18/19 75.0 18.90 20.70
DGX 190118C00080000 C 01/18/19 80.0 15.40 16.80
DGX 190118C00085000 C 01/18/19 85.0 11.40 13.60
DGX 190118C00090000 C 01/18/19 90.0 9.00 10.60
DGX 190118C00095000 C 01/18/19 95.0 6.60 8.20
DGX 190118C00100000 C 01/18/19 100.0 4.60 5.60
DGX 190118C00105000 C 01/18/19 105.0 3.20 4.50
DGX 190118C00110000 C 01/18/19 110.0 2.00 3.10
DGX 190118C00115000 C 01/18/19 115.0 1.25 1.80
DGX 190118C00120000 C 01/18/19 120.0 0.50 1.20
DGX 190118C00125000 C 01/18/19 125.0 0.50 0.95
DGX 190118C00130000 C 01/18/19 130.0 0.30 0.55
DGX 190118C00135000 C 01/18/19 135.0 0.15 0.40
DGX 190118P00050000 P 01/18/19 50.0 0.25 0.60
DGX 190118P00055000 P 01/18/19 55.0 0.60 0.85
DGX 190118P00060000 P 01/18/19 60.0 0.85 1.15
DGX 190118P00065000 P 01/18/19 65.0 1.25 1.60
DGX 190118P00070000 P 01/18/19 70.0 1.85 2.25
DGX 190118P00075000 P 01/18/19 75.0 2.15 3.20
DGX 190118P00080000 P 01/18/19 80.0 3.90 4.50
DGX 190118P00085000 P 01/18/19 85.0 5.40 6.20
DGX 190118P00090000 P 01/18/19 90.0 6.90 8.20
DGX 190118P00095000 P 01/18/19 95.0 9.70 10.30
DGX 190118P00100000 P 01/18/19 100.0 12.60 13.20
DGX 190118P00105000 P 01/18/19 105.0 16.00 16.80
DGX 190118P00110000 P 01/18/19 110.0 19.20 20.70
DGX 190118P00115000 P 01/18/19 115.0 23.90 25.10
DGX 190118P00120000 P 01/18/19 120.0 27.90 29.60
DGX 190118P00125000 P 01/18/19 125.0 32.80 34.10
DGX 190118P00130000 P 01/18/19 130.0 35.50 40.40
DGX 190118P00135000 P 01/18/19 135.0 40.50 45.40
DGX 200117C00050000 C 01/17/20 50.0 40.10 45.00
DGX 200117C00055000 C 01/17/20 55.0 35.60 40.50
DGX 200117C00060000 C 01/17/20 60.0 32.60 34.80
DGX 200117C00065000 C 01/17/20 65.0 28.50 30.50
DGX 200117C00070000 C 01/17/20 70.0 24.20 26.50
DGX 200117C00075000 C 01/17/20 75.0 20.40 22.90
DGX 200117C00080000 C 01/17/20 80.0 16.80 19.90
DGX 200117C00085000 C 01/17/20 85.0 14.40 16.80
DGX 200117C00090000 C 01/17/20 90.0 11.00 14.00
DGX 200117C00095000 C 01/17/20 95.0 8.70 11.50
DGX 200117C00100000 C 01/17/20 100.0 7.90 9.30
DGX 200117C00105000 C 01/17/20 105.0 5.20 7.50
DGX 200117C00110000 C 01/17/20 110.0 4.10 6.20
DGX 200117C00115000 C 01/17/20 115.0 3.10 4.60
DGX 200117C00120000 C 01/17/20 120.0 1.90 3.90
DGX 200117C00125000 C 01/17/20 125.0 2.05 2.85
DGX 200117C00130000 C 01/17/20 130.0 1.45 2.50
DGX 200117C00135000 C 01/17/20 135.0 0.65 1.70
DGX 200117P00050000 P 01/17/20 50.0 0.95 1.60
DGX 200117P00055000 P 01/17/20 55.0 1.10 1.95
DGX 200117P00060000 P 01/17/20 60.0 1.60 2.55
DGX 200117P00065000 P 01/17/20 65.0 2.20 3.60
DGX 200117P00070000 P 01/17/20 70.0 3.90 4.40
DGX 200117P00075000 P 01/17/20 75.0 5.10 5.60
DGX 200117P00080000 P 01/17/20 80.0 6.50 7.30
DGX 200117P00085000 P 01/17/20 85.0 7.30 8.90
DGX 200117P00090000 P 01/17/20 90.0 10.10 11.50
DGX 200117P00095000 P 01/17/20 95.0 11.70 14.00
DGX 200117P00100000 P 01/17/20 100.0 14.40 16.50
DGX 200117P00105000 P 01/17/20 105.0 18.40 19.60
DGX 200117P00110000 P 01/17/20 110.0 21.20 23.30
DGX 200117P00115000 P 01/17/20 115.0 24.90 27.40
DGX 200117P00120000 P 01/17/20 120.0 29.40 30.90
DGX 200117P00125000 P 01/17/20 125.0 33.30 35.20
DGX 200117P00130000 P 01/17/20 130.0 37.90 39.90
DGX 200117P00135000 P 01/17/20 135.0 42.50 44.60

OPRA data is delayed 15 minutes.