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 (2015-06-12)Premium Content

Quest Diagnostics Inc (DGX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 150717C00040000 C 07/17/15 40.0 30.70 33.10
DGX 150717C00045000 C 07/17/15 45.0 26.20 27.50
DGX 150717C00050000 C 07/17/15 50.0 21.30 22.50
DGX 150717C00055000 C 07/17/15 55.0 15.70 18.30
DGX 150717C00060000 C 07/17/15 60.0 10.70 13.50
DGX 150717C00065000 C 07/17/15 65.0 6.70 7.50
DGX 150717C00070000 C 07/17/15 70.0 2.05 2.50
DGX 150717C00075000 C 07/17/15 75.0 0.25 0.40
DGX 150717C00080000 C 07/17/15 80.0 0.05 0.20
DGX 150717C00085000 C 07/17/15 85.0 0.00 0.15
DGX 150717C00090000 C 07/17/15 90.0 0.00 0.10
DGX 150717C00095000 C 07/17/15 95.0 0.00 0.10
DGX 150717C00100000 C 07/17/15 100.0 0.00 0.10
DGX 150717C00105000 C 07/17/15 105.0 0.00 0.05
DGX 150717C00110000 C 07/17/15 110.0 0.00 0.05
DGX 150717P00040000 P 07/17/15 40.0 0.00 0.05
DGX 150717P00045000 P 07/17/15 45.0 0.00 0.05
DGX 150717P00050000 P 07/17/15 50.0 0.00 0.10
DGX 150717P00055000 P 07/17/15 55.0 0.00 0.10
DGX 150717P00060000 P 07/17/15 60.0 0.00 0.10
DGX 150717P00065000 P 07/17/15 65.0 0.00 0.20
DGX 150717P00070000 P 07/17/15 70.0 0.65 0.80
DGX 150717P00075000 P 07/17/15 75.0 3.40 4.00
DGX 150717P00080000 P 07/17/15 80.0 7.60 8.80
DGX 150717P00085000 P 07/17/15 85.0 11.30 13.80
DGX 150717P00090000 P 07/17/15 90.0 17.60 18.70
DGX 150717P00095000 P 07/17/15 95.0 22.80 23.90
DGX 150717P00100000 P 07/17/15 100.0 26.90 29.60
DGX 150717P00105000 P 07/17/15 105.0 31.80 33.80
DGX 150717P00110000 P 07/17/15 110.0 36.70 38.80
DGX 150821C00035000 C 08/21/15 35.0 35.40 38.70
DGX 150821C00040000 C 08/21/15 40.0 30.60 32.80
DGX 150821C00045000 C 08/21/15 45.0 25.90 27.80
DGX 150821C00050000 C 08/21/15 50.0 20.60 22.80
DGX 150821C00055000 C 08/21/15 55.0 16.70 18.00
DGX 150821C00060000 C 08/21/15 60.0 11.60 13.30
DGX 150821C00065000 C 08/21/15 65.0 6.80 7.90
DGX 150821C00070000 C 08/21/15 70.0 3.30 4.10
DGX 150821C00075000 C 08/21/15 75.0 1.20 1.65
DGX 150821C00080000 C 08/21/15 80.0 0.35 0.65
DGX 150821C00085000 C 08/21/15 85.0 0.10 0.40
DGX 150821C00090000 C 08/21/15 90.0 0.00 0.15
DGX 150821C00095000 C 08/21/15 95.0 0.00 0.20
DGX 150821C00100000 C 08/21/15 100.0 0.00 0.15
DGX 150821C00105000 C 08/21/15 105.0 0.00 0.10
DGX 150821C00110000 C 08/21/15 110.0 0.00 0.10
DGX 150821P00035000 P 08/21/15 35.0 0.00 0.10
DGX 150821P00040000 P 08/21/15 40.0 0.00 0.10
DGX 150821P00045000 P 08/21/15 45.0 0.00 0.10
DGX 150821P00050000 P 08/21/15 50.0 0.00 0.15
DGX 150821P00055000 P 08/21/15 55.0 0.00 0.30
DGX 150821P00060000 P 08/21/15 60.0 0.10 0.25
DGX 150821P00065000 P 08/21/15 65.0 0.35 0.65
DGX 150821P00070000 P 08/21/15 70.0 1.60 2.00
DGX 150821P00075000 P 08/21/15 75.0 4.20 4.90
DGX 150821P00080000 P 08/21/15 80.0 8.40 9.10
DGX 150821P00085000 P 08/21/15 85.0 12.40 14.00
DGX 150821P00090000 P 08/21/15 90.0 17.30 19.00
DGX 150821P00095000 P 08/21/15 95.0 21.20 23.70
DGX 150821P00100000 P 08/21/15 100.0 26.30 28.80
DGX 150821P00105000 P 08/21/15 105.0 31.70 34.70
DGX 150821P00110000 P 08/21/15 110.0 36.50 39.90
DGX 151120C00040000 C 11/20/15 40.0 30.40 33.80
DGX 151120C00045000 C 11/20/15 45.0 25.30 28.80
DGX 151120C00050000 C 11/20/15 50.0 20.60 22.80
DGX 151120C00055000 C 11/20/15 55.0 16.40 17.60
DGX 151120C00060000 C 11/20/15 60.0 12.10 13.20
DGX 151120C00065000 C 11/20/15 65.0 8.00 9.00
DGX 151120C00070000 C 11/20/15 70.0 4.70 5.60
DGX 151120C00075000 C 11/20/15 75.0 2.40 2.90
DGX 151120C00080000 C 11/20/15 80.0 1.10 1.60
DGX 151120C00085000 C 11/20/15 85.0 0.45 0.80
DGX 151120C00090000 C 11/20/15 90.0 0.15 0.55
DGX 151120C00095000 C 11/20/15 95.0 0.05 0.45
DGX 151120C00100000 C 11/20/15 100.0 0.00 0.30
DGX 151120C00105000 C 11/20/15 105.0 0.00 0.25
DGX 151120C00110000 C 11/20/15 110.0 0.00 0.20
DGX 151120P00040000 P 11/20/15 40.0 0.00 0.25
DGX 151120P00045000 P 11/20/15 45.0 0.05 0.40
DGX 151120P00050000 P 11/20/15 50.0 0.10 0.50
DGX 151120P00055000 P 11/20/15 55.0 0.30 0.65
DGX 151120P00060000 P 11/20/15 60.0 0.85 1.10
DGX 151120P00065000 P 11/20/15 65.0 1.55 1.95
DGX 151120P00070000 P 11/20/15 70.0 3.00 3.70
DGX 151120P00075000 P 11/20/15 75.0 5.50 6.40
DGX 151120P00080000 P 11/20/15 80.0 9.10 10.20
DGX 151120P00085000 P 11/20/15 85.0 13.50 14.50
DGX 151120P00090000 P 11/20/15 90.0 18.30 19.60
DGX 151120P00095000 P 11/20/15 95.0 22.00 24.90
DGX 151120P00100000 P 11/20/15 100.0 26.80 30.30
DGX 151120P00105000 P 11/20/15 105.0 31.90 35.20
DGX 151120P00110000 P 11/20/15 110.0 36.80 40.20
DGX 160115C00030000 C 01/15/16 30.0 40.50 43.70
DGX 160115C00035000 C 01/15/16 35.0 35.50 38.70
DGX 160115C00040000 C 01/15/16 40.0 30.30 33.60
DGX 160115C00045000 C 01/15/16 45.0 26.10 27.90
DGX 160115C00050000 C 01/15/16 50.0 21.40 22.50
DGX 160115C00055000 C 01/15/16 55.0 16.80 17.70
DGX 160115C00060000 C 01/15/16 60.0 12.40 13.70
DGX 160115C00065000 C 01/15/16 65.0 8.40 9.00
DGX 160115C00070000 C 01/15/16 70.0 5.20 6.40
DGX 160115C00075000 C 01/15/16 75.0 2.90 3.50
DGX 160115C00080000 C 01/15/16 80.0 1.45 2.00
DGX 160115C00085000 C 01/15/16 85.0 0.65 1.05
DGX 160115C00090000 C 01/15/16 90.0 0.20 0.60
DGX 160115C00095000 C 01/15/16 95.0 0.10 0.45
DGX 160115C00100000 C 01/15/16 100.0 0.00 0.30
DGX 160115C00105000 C 01/15/16 105.0 0.00 0.15
DGX 160115C00110000 C 01/15/16 110.0 0.00 0.10
DGX 160115P00030000 P 01/15/16 30.0 0.00 0.10
DGX 160115P00035000 P 01/15/16 35.0 0.00 0.25
DGX 160115P00040000 P 01/15/16 40.0 0.05 0.20
DGX 160115P00045000 P 01/15/16 45.0 0.05 0.50
DGX 160115P00050000 P 01/15/16 50.0 0.20 0.65
DGX 160115P00055000 P 01/15/16 55.0 0.50 1.00
DGX 160115P00060000 P 01/15/16 60.0 1.10 1.65
DGX 160115P00065000 P 01/15/16 65.0 2.00 2.75
DGX 160115P00070000 P 01/15/16 70.0 3.60 4.40
DGX 160115P00075000 P 01/15/16 75.0 6.20 7.20
DGX 160115P00080000 P 01/15/16 80.0 9.60 10.80
DGX 160115P00085000 P 01/15/16 85.0 14.00 14.90
DGX 160115P00090000 P 01/15/16 90.0 18.40 19.50
DGX 160115P00095000 P 01/15/16 95.0 22.40 25.50
DGX 160115P00100000 P 01/15/16 100.0 27.10 30.50
DGX 160115P00105000 P 01/15/16 105.0 32.10 35.50
DGX 160115P00110000 P 01/15/16 110.0 37.10 40.10
DGX 160219C00040000 C 02/19/16 40.0 31.20 32.90
DGX 160219C00045000 C 02/19/16 45.0 26.30 28.90
DGX 160219C00050000 C 02/19/16 50.0 21.60 22.90
DGX 160219C00055000 C 02/19/16 55.0 16.90 18.10
DGX 160219C00060000 C 02/19/16 60.0 12.60 13.70
DGX 160219C00065000 C 02/19/16 65.0 8.70 10.00
DGX 160219C00070000 C 02/19/16 70.0 5.70 6.70
DGX 160219C00075000 C 02/19/16 75.0 3.30 4.10
DGX 160219C00080000 C 02/19/16 80.0 1.85 2.35
DGX 160219C00085000 C 02/19/16 85.0 0.90 1.30
DGX 160219C00090000 C 02/19/16 90.0 0.40 0.75
DGX 160219C00095000 C 02/19/16 95.0 0.10 0.50
DGX 160219C00100000 C 02/19/16 100.0 0.00 0.35
DGX 160219C00105000 C 02/19/16 105.0 0.00 0.20
DGX 160219P00040000 P 02/19/16 40.0 0.00 0.45
DGX 160219P00045000 P 02/19/16 45.0 0.10 0.55
DGX 160219P00050000 P 02/19/16 50.0 0.35 0.80
DGX 160219P00055000 P 02/19/16 55.0 0.70 1.15
DGX 160219P00060000 P 02/19/16 60.0 1.35 1.80
DGX 160219P00065000 P 02/19/16 65.0 2.30 3.10
DGX 160219P00070000 P 02/19/16 70.0 4.10 4.90
DGX 160219P00075000 P 02/19/16 75.0 6.60 7.60
DGX 160219P00080000 P 02/19/16 80.0 10.00 11.10
DGX 160219P00085000 P 02/19/16 85.0 13.90 15.20
DGX 160219P00090000 P 02/19/16 90.0 18.50 19.70
DGX 160219P00095000 P 02/19/16 95.0 23.00 24.80
DGX 160219P00100000 P 02/19/16 100.0 26.90 29.60
DGX 160219P00105000 P 02/19/16 105.0 32.80 34.80
DGX 170120C00030000 C 01/20/17 30.0 40.10 44.20
DGX 170120C00035000 C 01/20/17 35.0 35.10 39.20
DGX 170120C00040000 C 01/20/17 40.0 31.10 33.10
DGX 170120C00045000 C 01/20/17 45.0 25.10 29.30
DGX 170120C00050000 C 01/20/17 50.0 21.70 23.50
DGX 170120C00055000 C 01/20/17 55.0 17.70 19.50
DGX 170120C00060000 C 01/20/17 60.0 13.70 15.30
DGX 170120C00065000 C 01/20/17 65.0 10.10 11.90
DGX 170120C00070000 C 01/20/17 70.0 7.00 9.40
DGX 170120C00075000 C 01/20/17 75.0 5.20 6.40
DGX 170120C00080000 C 01/20/17 80.0 3.50 4.60
DGX 170120C00085000 C 01/20/17 85.0 2.20 3.20
DGX 170120C00090000 C 01/20/17 90.0 1.25 2.35
DGX 170120C00095000 C 01/20/17 95.0 0.55 1.55
DGX 170120C00100000 C 01/20/17 100.0 0.30 1.30
DGX 170120C00105000 C 01/20/17 105.0 0.00 0.90
DGX 170120C00110000 C 01/20/17 110.0 0.00 0.60
DGX 170120C00115000 C 01/20/17 115.0 0.00 0.45
DGX 170120P00030000 P 01/20/17 30.0 0.00 0.55
DGX 170120P00035000 P 01/20/17 35.0 0.00 0.85
DGX 170120P00040000 P 01/20/17 40.0 0.25 1.15
DGX 170120P00045000 P 01/20/17 45.0 0.60 1.50
DGX 170120P00050000 P 01/20/17 50.0 1.15 2.10
DGX 170120P00055000 P 01/20/17 55.0 1.95 2.90
DGX 170120P00060000 P 01/20/17 60.0 2.85 4.30
DGX 170120P00065000 P 01/20/17 65.0 4.40 6.00
DGX 170120P00070000 P 01/20/17 70.0 6.40 7.80
DGX 170120P00075000 P 01/20/17 75.0 9.00 10.70
DGX 170120P00080000 P 01/20/17 80.0 11.90 13.60
DGX 170120P00085000 P 01/20/17 85.0 15.30 17.30
DGX 170120P00090000 P 01/20/17 90.0 19.20 22.00
DGX 170120P00095000 P 01/20/17 95.0 23.70 26.20
DGX 170120P00100000 P 01/20/17 100.0 28.60 30.60
DGX 170120P00105000 P 01/20/17 105.0 33.30 35.90
DGX 170120P00110000 P 01/20/17 110.0 37.00 41.20
DGX 170120P00115000 P 01/20/17 115.0 42.00 46.00

OPRA data is delayed 15 minutes.