Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Quest Diagnostics Inc (DGX)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DGX 171215C00060000 C Dec 15, 2017 60.0 36.10 39.50
DGX 171215C00065000 C Dec 15, 2017 65.0 30.30 34.60
DGX 171215C00070000 C Dec 15, 2017 70.0 25.40 29.60
DGX 171215C00075000 C Dec 15, 2017 75.0 21.30 24.60
DGX 171215C00080000 C Dec 15, 2017 80.0 16.30 18.80
DGX 171215C00085000 C Dec 15, 2017 85.0 11.00 14.10
DGX 171215C00090000 C Dec 15, 2017 90.0 6.10 7.80
DGX 171215C00095000 C Dec 15, 2017 95.0 2.05 2.65
DGX 171215C00100000 C Dec 15, 2017 100.0 0.05 0.20
DGX 171215C00105000 C Dec 15, 2017 105.0 0.00 0.05
DGX 171215C00110000 C Dec 15, 2017 110.0 0.00 0.05
DGX 171215C00115000 C Dec 15, 2017 115.0 0.00 0.05
DGX 171215C00120000 C Dec 15, 2017 120.0 0.00 0.05
DGX 171215C00125000 C Dec 15, 2017 125.0 0.00 0.05
DGX 171215C00130000 C Dec 15, 2017 130.0 0.00 0.05
DGX 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
DGX 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
DGX 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
DGX 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
DGX 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
DGX 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
DGX 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
DGX 171215P00095000 P Dec 15, 2017 95.0 0.20 0.35
DGX 171215P00100000 P Dec 15, 2017 100.0 2.80 3.30
DGX 171215P00105000 P Dec 15, 2017 105.0 7.20 8.80
DGX 171215P00110000 P Dec 15, 2017 110.0 12.20 14.60
DGX 171215P00115000 P Dec 15, 2017 115.0 16.40 20.00
DGX 171215P00120000 P Dec 15, 2017 120.0 21.10 25.30
DGX 171215P00125000 P Dec 15, 2017 125.0 26.70 30.10
DGX 171215P00130000 P Dec 15, 2017 130.0 31.40 35.30
DGX 180119C00055000 C Jan 19, 2018 55.0 41.20 44.00
DGX 180119C00060000 C Jan 19, 2018 60.0 36.30 39.20
DGX 180119C00065000 C Jan 19, 2018 65.0 31.30 33.90
DGX 180119C00070000 C Jan 19, 2018 70.0 26.30 29.40
DGX 180119C00075000 C Jan 19, 2018 75.0 21.40 23.90
DGX 180119C00080000 C Jan 19, 2018 80.0 16.70 19.00
DGX 180119C00085000 C Jan 19, 2018 85.0 11.30 14.30
DGX 180119C00090000 C Jan 19, 2018 90.0 7.30 7.90
DGX 180119C00095000 C Jan 19, 2018 95.0 3.50 3.90
DGX 180119C00100000 C Jan 19, 2018 100.0 1.15 1.30
DGX 180119C00105000 C Jan 19, 2018 105.0 0.20 0.40
DGX 180119C00110000 C Jan 19, 2018 110.0 0.00 0.15
DGX 180119C00115000 C Jan 19, 2018 115.0 0.00 0.10
DGX 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
DGX 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
DGX 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
DGX 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
DGX 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
DGX 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
DGX 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
DGX 180119P00080000 P Jan 19, 2018 80.0 0.00 0.15
DGX 180119P00085000 P Jan 19, 2018 85.0 0.10 0.25
DGX 180119P00090000 P Jan 19, 2018 90.0 0.45 0.60
DGX 180119P00095000 P Jan 19, 2018 95.0 1.60 1.80
DGX 180119P00100000 P Jan 19, 2018 100.0 4.10 4.50
DGX 180119P00105000 P Jan 19, 2018 105.0 8.20 8.70
DGX 180119P00110000 P Jan 19, 2018 110.0 12.10 15.60
DGX 180119P00115000 P Jan 19, 2018 115.0 17.30 19.90
DGX 180119P00120000 P Jan 19, 2018 120.0 21.80 25.30
DGX 180119P00125000 P Jan 19, 2018 125.0 26.90 30.00
DGX 180216C00055000 C Feb 16, 2018 55.0 41.30 43.70
DGX 180216C00060000 C Feb 16, 2018 60.0 36.30 39.10
DGX 180216C00065000 C Feb 16, 2018 65.0 31.30 34.00
DGX 180216C00070000 C Feb 16, 2018 70.0 26.30 29.10
DGX 180216C00075000 C Feb 16, 2018 75.0 21.30 24.10
DGX 180216C00080000 C Feb 16, 2018 80.0 16.40 19.60
DGX 180216C00085000 C Feb 16, 2018 85.0 12.30 12.90
DGX 180216C00090000 C Feb 16, 2018 90.0 8.10 8.50
DGX 180216C00095000 C Feb 16, 2018 95.0 4.40 4.90
DGX 180216C00100000 C Feb 16, 2018 100.0 2.10 2.35
DGX 180216C00105000 C Feb 16, 2018 105.0 0.75 0.95
DGX 180216C00110000 C Feb 16, 2018 110.0 0.20 0.40
DGX 180216C00115000 C Feb 16, 2018 115.0 0.00 0.10
DGX 180216C00120000 C Feb 16, 2018 120.0 0.00 0.10
DGX 180216C00125000 C Feb 16, 2018 125.0 0.00 0.10
DGX 180216C00130000 C Feb 16, 2018 130.0 0.00 0.05
DGX 180216C00135000 C Feb 16, 2018 135.0 0.00 0.05
DGX 180216C00140000 C Feb 16, 2018 140.0 0.00 0.05
DGX 180216C00145000 C Feb 16, 2018 145.0 0.00 0.05
DGX 180216C00150000 C Feb 16, 2018 150.0 0.00 0.05
DGX 180216C00155000 C Feb 16, 2018 155.0 0.00 0.05
DGX 180216C00160000 C Feb 16, 2018 160.0 0.00 0.05
DGX 180216P00055000 P Feb 16, 2018 55.0 0.00 0.05
DGX 180216P00060000 P Feb 16, 2018 60.0 0.00 0.05
DGX 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
DGX 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
DGX 180216P00075000 P Feb 16, 2018 75.0 0.00 0.15
DGX 180216P00080000 P Feb 16, 2018 80.0 0.15 0.30
DGX 180216P00085000 P Feb 16, 2018 85.0 0.40 0.60
DGX 180216P00090000 P Feb 16, 2018 90.0 1.10 1.25
DGX 180216P00095000 P Feb 16, 2018 95.0 2.50 2.75
DGX 180216P00100000 P Feb 16, 2018 100.0 4.90 5.30
DGX 180216P00105000 P Feb 16, 2018 105.0 8.60 9.30
DGX 180216P00110000 P Feb 16, 2018 110.0 13.20 13.80
DGX 180216P00115000 P Feb 16, 2018 115.0 16.40 19.80
DGX 180216P00120000 P Feb 16, 2018 120.0 21.60 25.20
DGX 180216P00125000 P Feb 16, 2018 125.0 26.60 29.20
DGX 180216P00130000 P Feb 16, 2018 130.0 31.60 34.10
DGX 180216P00135000 P Feb 16, 2018 135.0 36.50 39.20
DGX 180216P00140000 P Feb 16, 2018 140.0 41.90 45.30
DGX 180216P00145000 P Feb 16, 2018 145.0 46.60 50.00
DGX 180216P00150000 P Feb 16, 2018 150.0 51.80 54.90
DGX 180216P00155000 P Feb 16, 2018 155.0 56.90 59.90
DGX 180216P00160000 P Feb 16, 2018 160.0 61.80 65.00
DGX 180518C00060000 C May 18, 2018 60.0 35.10 39.70
DGX 180518C00065000 C May 18, 2018 65.0 30.10 34.70
DGX 180518C00070000 C May 18, 2018 70.0 25.20 29.80
DGX 180518C00075000 C May 18, 2018 75.0 20.50 25.00
DGX 180518C00080000 C May 18, 2018 80.0 17.50 18.40
DGX 180518C00085000 C May 18, 2018 85.0 13.20 13.70
DGX 180518C00090000 C May 18, 2018 90.0 9.10 9.90
DGX 180518C00095000 C May 18, 2018 95.0 6.10 6.60
DGX 180518C00100000 C May 18, 2018 100.0 3.70 4.00
DGX 180518C00105000 C May 18, 2018 105.0 2.10 2.25
DGX 180518C00110000 C May 18, 2018 110.0 1.05 1.20
DGX 180518C00115000 C May 18, 2018 115.0 0.45 0.60
DGX 180518C00120000 C May 18, 2018 120.0 0.15 0.30
DGX 180518C00125000 C May 18, 2018 125.0 0.05 0.15
DGX 180518C00130000 C May 18, 2018 130.0 0.00 0.10
DGX 180518C00135000 C May 18, 2018 135.0 0.00 0.10
DGX 180518C00140000 C May 18, 2018 140.0 0.00 0.10
DGX 180518C00145000 C May 18, 2018 145.0 0.00 0.10
DGX 180518C00150000 C May 18, 2018 150.0 0.00 0.05
DGX 180518P00060000 P May 18, 2018 60.0 0.00 0.15
DGX 180518P00065000 P May 18, 2018 65.0 0.10 0.20
DGX 180518P00070000 P May 18, 2018 70.0 0.20 0.35
DGX 180518P00075000 P May 18, 2018 75.0 0.40 0.55
DGX 180518P00080000 P May 18, 2018 80.0 0.75 0.90
DGX 180518P00085000 P May 18, 2018 85.0 1.40 1.55
DGX 180518P00090000 P May 18, 2018 90.0 2.45 2.70
DGX 180518P00095000 P May 18, 2018 95.0 4.20 4.50
DGX 180518P00100000 P May 18, 2018 100.0 6.60 7.00
DGX 180518P00105000 P May 18, 2018 105.0 9.80 10.60
DGX 180518P00110000 P May 18, 2018 110.0 13.70 14.60
DGX 180518P00115000 P May 18, 2018 115.0 18.20 19.00
DGX 180518P00120000 P May 18, 2018 120.0 20.90 25.50
DGX 180518P00125000 P May 18, 2018 125.0 25.80 30.10
DGX 180518P00130000 P May 18, 2018 130.0 30.80 35.30
DGX 180518P00135000 P May 18, 2018 135.0 35.80 40.10
DGX 180518P00140000 P May 18, 2018 140.0 40.70 45.10
DGX 180518P00145000 P May 18, 2018 145.0 45.70 50.20
DGX 180518P00150000 P May 18, 2018 150.0 50.70 55.30
DGX 190118C00050000 C Jan 18, 2019 50.0 45.00 49.60
DGX 190118C00055000 C Jan 18, 2019 55.0 40.00 44.80
DGX 190118C00060000 C Jan 18, 2019 60.0 35.10 40.00
DGX 190118C00065000 C Jan 18, 2019 65.0 30.50 35.20
DGX 190118C00070000 C Jan 18, 2019 70.0 27.50 28.80
DGX 190118C00075000 C Jan 18, 2019 75.0 23.10 24.20
DGX 190118C00080000 C Jan 18, 2019 80.0 18.90 20.30
DGX 190118C00085000 C Jan 18, 2019 85.0 15.40 16.40
DGX 190118C00090000 C Jan 18, 2019 90.0 11.70 13.30
DGX 190118C00095000 C Jan 18, 2019 95.0 9.40 9.90
DGX 190118C00100000 C Jan 18, 2019 100.0 6.80 7.40
DGX 190118C00105000 C Jan 18, 2019 105.0 4.40 5.30
DGX 190118C00110000 C Jan 18, 2019 110.0 2.95 3.70
DGX 190118C00115000 C Jan 18, 2019 115.0 1.95 2.55
DGX 190118C00120000 C Jan 18, 2019 120.0 1.20 1.70
DGX 190118C00125000 C Jan 18, 2019 125.0 0.90 1.15
DGX 190118C00130000 C Jan 18, 2019 130.0 0.55 0.75
DGX 190118C00135000 C Jan 18, 2019 135.0 0.30 0.50
DGX 190118P00050000 P Jan 18, 2019 50.0 0.20 0.40
DGX 190118P00055000 P Jan 18, 2019 55.0 0.35 0.55
DGX 190118P00060000 P Jan 18, 2019 60.0 0.50 0.75
DGX 190118P00065000 P Jan 18, 2019 65.0 0.80 1.00
DGX 190118P00070000 P Jan 18, 2019 70.0 1.20 1.70
DGX 190118P00075000 P Jan 18, 2019 75.0 1.75 2.00
DGX 190118P00080000 P Jan 18, 2019 80.0 2.55 2.85
DGX 190118P00085000 P Jan 18, 2019 85.0 3.70 4.30
DGX 190118P00090000 P Jan 18, 2019 90.0 5.20 5.70
DGX 190118P00095000 P Jan 18, 2019 95.0 7.20 7.90
DGX 190118P00100000 P Jan 18, 2019 100.0 9.60 10.10
DGX 190118P00105000 P Jan 18, 2019 105.0 12.40 13.10
DGX 190118P00110000 P Jan 18, 2019 110.0 15.80 16.60
DGX 190118P00115000 P Jan 18, 2019 115.0 19.70 20.70
DGX 190118P00120000 P Jan 18, 2019 120.0 23.90 25.00
DGX 190118P00125000 P Jan 18, 2019 125.0 28.30 29.40
DGX 190118P00130000 P Jan 18, 2019 130.0 33.10 33.90
DGX 190118P00135000 P Jan 18, 2019 135.0 35.70 40.50
DGX 200117C00050000 C Jan 17, 2020 50.0 45.00 50.00
DGX 200117C00055000 C Jan 17, 2020 55.0 40.50 45.50
DGX 200117C00060000 C Jan 17, 2020 60.0 36.90 40.10
DGX 200117C00065000 C Jan 17, 2020 65.0 33.50 35.30
DGX 200117C00070000 C Jan 17, 2020 70.0 28.70 31.30
DGX 200117C00075000 C Jan 17, 2020 75.0 25.30 26.90
DGX 200117C00080000 C Jan 17, 2020 80.0 20.80 23.10
DGX 200117C00085000 C Jan 17, 2020 85.0 18.40 19.80
DGX 200117C00090000 C Jan 17, 2020 90.0 15.40 16.60
DGX 200117C00095000 C Jan 17, 2020 95.0 12.60 13.80
DGX 200117C00100000 C Jan 17, 2020 100.0 9.70 11.30
DGX 200117C00105000 C Jan 17, 2020 105.0 7.80 9.40
DGX 200117C00110000 C Jan 17, 2020 110.0 6.10 7.70
DGX 200117C00115000 C Jan 17, 2020 115.0 4.70 5.90
DGX 200117C00120000 C Jan 17, 2020 120.0 3.60 4.80
DGX 200117C00125000 C Jan 17, 2020 125.0 2.55 3.60
DGX 200117C00130000 C Jan 17, 2020 130.0 2.15 2.75
DGX 200117C00135000 C Jan 17, 2020 135.0 1.55 2.25
DGX 200117P00050000 P Jan 17, 2020 50.0 0.55 1.45
DGX 200117P00055000 P Jan 17, 2020 55.0 0.75 1.85
DGX 200117P00060000 P Jan 17, 2020 60.0 1.25 2.25
DGX 200117P00065000 P Jan 17, 2020 65.0 1.60 2.75
DGX 200117P00070000 P Jan 17, 2020 70.0 2.45 3.60
DGX 200117P00075000 P Jan 17, 2020 75.0 3.60 4.40
DGX 200117P00080000 P Jan 17, 2020 80.0 5.00 5.70
DGX 200117P00085000 P Jan 17, 2020 85.0 6.00 7.10
DGX 200117P00090000 P Jan 17, 2020 90.0 7.60 9.00
DGX 200117P00095000 P Jan 17, 2020 95.0 9.60 11.00
DGX 200117P00100000 P Jan 17, 2020 100.0 12.00 13.50
DGX 200117P00105000 P Jan 17, 2020 105.0 15.10 16.30
DGX 200117P00110000 P Jan 17, 2020 110.0 18.00 19.20
DGX 200117P00115000 P Jan 17, 2020 115.0 20.30 23.70
DGX 200117P00120000 P Jan 17, 2020 120.0 25.00 26.40
DGX 200117P00125000 P Jan 17, 2020 125.0 29.20 30.60
DGX 200117P00130000 P Jan 17, 2020 130.0 33.60 34.70
DGX 200117P00135000 P Jan 17, 2020 135.0 37.70 39.50
OPRA data is delayed 15 minutes.