Quest Diagnostics Inc (DGX)
| As of May 21 2013 4:58PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| DGX 130622C00030000 |
C |
06/22/13 |
30.0 |
31.20 |
31.70 |
| DGX 130622C00035000 |
C |
06/22/13 |
35.0 |
26.20 |
26.70 |
| DGX 130622C00040000 |
C |
06/22/13 |
40.0 |
21.20 |
21.80 |
| DGX 130622C00045000 |
C |
06/22/13 |
45.0 |
16.20 |
16.70 |
| DGX 130622C00050000 |
C |
06/22/13 |
50.0 |
11.20 |
11.80 |
| DGX 130622C00055000 |
C |
06/22/13 |
55.0 |
6.40 |
6.60 |
| DGX 130622C00060000 |
C |
06/22/13 |
60.0 |
2.05 |
2.20 |
| DGX 130622C00065000 |
C |
06/22/13 |
65.0 |
0.20 |
0.30 |
| DGX 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.10 |
| DGX 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.05 |
| DGX 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.05 |
| DGX 130622C00085000 |
C |
06/22/13 |
85.0 |
0.00 |
0.05 |
| DGX 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.05 |
| DGX 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.05 |
| DGX 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.05 |
| DGX 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.05 |
| DGX 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.05 |
| DGX 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.10 |
| DGX 130622P00060000 |
P |
06/22/13 |
60.0 |
0.65 |
0.75 |
| DGX 130622P00065000 |
P |
06/22/13 |
65.0 |
3.70 |
3.90 |
| DGX 130622P00070000 |
P |
06/22/13 |
70.0 |
8.30 |
8.80 |
| DGX 130622P00075000 |
P |
06/22/13 |
75.0 |
13.30 |
13.80 |
| DGX 130622P00080000 |
P |
06/22/13 |
80.0 |
18.20 |
18.80 |
| DGX 130622P00085000 |
P |
06/22/13 |
85.0 |
23.20 |
23.80 |
| DGX 130720C00030000 |
C |
07/20/13 |
30.0 |
31.20 |
31.80 |
| DGX 130720C00035000 |
C |
07/20/13 |
35.0 |
26.20 |
26.80 |
| DGX 130720C00040000 |
C |
07/20/13 |
40.0 |
21.20 |
21.80 |
| DGX 130720C00045000 |
C |
07/20/13 |
45.0 |
16.20 |
16.80 |
| DGX 130720C00050000 |
C |
07/20/13 |
50.0 |
11.40 |
11.60 |
| DGX 130720C00055000 |
C |
07/20/13 |
55.0 |
6.50 |
6.80 |
| DGX 130720C00060000 |
C |
07/20/13 |
60.0 |
2.60 |
2.75 |
| DGX 130720C00065000 |
C |
07/20/13 |
65.0 |
0.60 |
0.70 |
| DGX 130720C00070000 |
C |
07/20/13 |
70.0 |
0.10 |
0.20 |
| DGX 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.10 |
| DGX 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.05 |
| DGX 130720C00085000 |
C |
07/20/13 |
85.0 |
0.00 |
0.05 |
| DGX 130720P00030000 |
P |
07/20/13 |
30.0 |
0.00 |
0.05 |
| DGX 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.05 |
| DGX 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.05 |
| DGX 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.10 |
| DGX 130720P00050000 |
P |
07/20/13 |
50.0 |
0.05 |
0.15 |
| DGX 130720P00055000 |
P |
07/20/13 |
55.0 |
0.30 |
0.35 |
| DGX 130720P00060000 |
P |
07/20/13 |
60.0 |
1.40 |
1.50 |
| DGX 130720P00065000 |
P |
07/20/13 |
65.0 |
4.40 |
4.60 |
| DGX 130720P00070000 |
P |
07/20/13 |
70.0 |
8.90 |
9.10 |
| DGX 130720P00075000 |
P |
07/20/13 |
75.0 |
13.60 |
14.10 |
| DGX 130720P00080000 |
P |
07/20/13 |
80.0 |
18.50 |
19.00 |
| DGX 130720P00085000 |
P |
07/20/13 |
85.0 |
23.50 |
24.10 |
| DGX 130817C00035000 |
C |
08/17/13 |
35.0 |
26.20 |
26.80 |
| DGX 130817C00040000 |
C |
08/17/13 |
40.0 |
21.20 |
21.80 |
| DGX 130817C00045000 |
C |
08/17/13 |
45.0 |
16.30 |
16.70 |
| DGX 130817C00050000 |
C |
08/17/13 |
50.0 |
11.40 |
11.60 |
| DGX 130817C00055000 |
C |
08/17/13 |
55.0 |
6.70 |
6.90 |
| DGX 130817C00060000 |
C |
08/17/13 |
60.0 |
2.95 |
3.10 |
| DGX 130817C00065000 |
C |
08/17/13 |
65.0 |
0.95 |
1.05 |
| DGX 130817C00070000 |
C |
08/17/13 |
70.0 |
0.25 |
0.35 |
| DGX 130817C00075000 |
C |
08/17/13 |
75.0 |
0.05 |
0.15 |
| DGX 130817C00080000 |
C |
08/17/13 |
80.0 |
0.00 |
0.10 |
| DGX 130817C00085000 |
C |
08/17/13 |
85.0 |
0.00 |
0.05 |
| DGX 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.05 |
| DGX 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.05 |
| DGX 130817P00045000 |
P |
08/17/13 |
45.0 |
0.00 |
0.10 |
| DGX 130817P00050000 |
P |
08/17/13 |
50.0 |
0.10 |
0.20 |
| DGX 130817P00055000 |
P |
08/17/13 |
55.0 |
0.45 |
0.55 |
| DGX 130817P00060000 |
P |
08/17/13 |
60.0 |
1.75 |
1.85 |
| DGX 130817P00065000 |
P |
08/17/13 |
65.0 |
4.70 |
4.90 |
| DGX 130817P00070000 |
P |
08/17/13 |
70.0 |
9.00 |
9.20 |
| DGX 130817P00075000 |
P |
08/17/13 |
75.0 |
13.60 |
14.10 |
| DGX 130817P00080000 |
P |
08/17/13 |
80.0 |
18.60 |
19.10 |
| DGX 130817P00085000 |
P |
08/17/13 |
85.0 |
23.60 |
24.20 |
| DGX 131116C00030000 |
C |
11/16/13 |
30.0 |
31.00 |
31.90 |
| DGX 131116C00035000 |
C |
11/16/13 |
35.0 |
26.00 |
26.90 |
| DGX 131116C00040000 |
C |
11/16/13 |
40.0 |
21.20 |
21.90 |
| DGX 131116C00045000 |
C |
11/16/13 |
45.0 |
16.20 |
16.70 |
| DGX 131116C00050000 |
C |
11/16/13 |
50.0 |
11.50 |
11.80 |
| DGX 131116C00055000 |
C |
11/16/13 |
55.0 |
7.20 |
7.40 |
| DGX 131116C00060000 |
C |
11/16/13 |
60.0 |
3.80 |
4.00 |
| DGX 131116C00065000 |
C |
11/16/13 |
65.0 |
1.70 |
1.85 |
| DGX 131116C00070000 |
C |
11/16/13 |
70.0 |
0.70 |
0.80 |
| DGX 131116C00075000 |
C |
11/16/13 |
75.0 |
0.25 |
0.35 |
| DGX 131116C00080000 |
C |
11/16/13 |
80.0 |
0.10 |
0.20 |
| DGX 131116P00030000 |
P |
11/16/13 |
30.0 |
0.00 |
0.05 |
| DGX 131116P00035000 |
P |
11/16/13 |
35.0 |
0.00 |
0.10 |
| DGX 131116P00040000 |
P |
11/16/13 |
40.0 |
0.00 |
0.15 |
| DGX 131116P00045000 |
P |
11/16/13 |
45.0 |
0.15 |
0.25 |
| DGX 131116P00050000 |
P |
11/16/13 |
50.0 |
0.40 |
0.55 |
| DGX 131116P00055000 |
P |
11/16/13 |
55.0 |
1.20 |
1.30 |
| DGX 131116P00060000 |
P |
11/16/13 |
60.0 |
2.90 |
3.00 |
| DGX 131116P00065000 |
P |
11/16/13 |
65.0 |
5.70 |
6.00 |
| DGX 131116P00070000 |
P |
11/16/13 |
70.0 |
9.70 |
9.90 |
| DGX 131116P00075000 |
P |
11/16/13 |
75.0 |
14.30 |
14.50 |
| DGX 131116P00080000 |
P |
11/16/13 |
80.0 |
18.90 |
19.40 |
|
