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 (2014-10-17)Premium Content


As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DHR 150117C00030000 C 01/17/15 30.0 56.50 57.30
DHR 150117C00035000 C 01/17/15 35.0 51.50 52.30
DHR 150117C00037500 C 01/17/15 37.5 49.20 49.70
DHR 150117C00040000 C 01/17/15 40.0 46.50 47.30
DHR 150117C00042500 C 01/17/15 42.5 44.20 44.70
DHR 150117C00045000 C 01/17/15 45.0 41.50 42.30
DHR 150117C00047500 C 01/17/15 47.5 39.20 39.70
DHR 150117C00050000 C 01/17/15 50.0 36.70 37.30
DHR 150117C00052500 C 01/17/15 52.5 34.20 34.70
DHR 150117C00055000 C 01/17/15 55.0 31.70 32.20
DHR 150117C00057500 C 01/17/15 57.5 29.20 29.70
DHR 150117C00060000 C 01/17/15 60.0 26.70 27.20
DHR 150117C00062500 C 01/17/15 62.5 24.20 24.70
DHR 150117C00065000 C 01/17/15 65.0 21.70 22.20
DHR 150117C00067500 C 01/17/15 67.5 19.20 19.70
DHR 150117C00070000 C 01/17/15 70.0 16.70 17.20
DHR 150117C00072500 C 01/17/15 72.5 14.20 14.80
DHR 150117C00075000 C 01/17/15 75.0 11.70 12.10
DHR 150117C00077500 C 01/17/15 77.5 9.20 9.90
DHR 150117C00080000 C 01/17/15 80.0 6.70 7.40
DHR 150117C00082500 C 01/17/15 82.5 4.80 5.10
DHR 150117C00085000 C 01/17/15 85.0 2.70 2.85
DHR 150117C00087500 C 01/17/15 87.5 1.15 1.40
DHR 150117C00090000 C 01/17/15 90.0 0.35 0.45
DHR 150117C00092500 C 01/17/15 92.5 0.05 0.20
DHR 150117C00095000 C 01/17/15 95.0 0.00 0.10
DHR 150117C00100000 C 01/17/15 100.0 0.00 0.10
DHR 150117C00105000 C 01/17/15 105.0 0.00 0.05
DHR 150117P00030000 P 01/17/15 30.0 0.00 0.05
DHR 150117P00035000 P 01/17/15 35.0 0.00 0.05
DHR 150117P00037500 P 01/17/15 37.5 0.00 0.05
DHR 150117P00040000 P 01/17/15 40.0 0.00 0.05
DHR 150117P00042500 P 01/17/15 42.5 0.00 0.05
DHR 150117P00045000 P 01/17/15 45.0 0.00 0.05
DHR 150117P00047500 P 01/17/15 47.5 0.00 0.05
DHR 150117P00050000 P 01/17/15 50.0 0.00 0.05
DHR 150117P00052500 P 01/17/15 52.5 0.00 0.05
DHR 150117P00055000 P 01/17/15 55.0 0.00 0.05
DHR 150117P00057500 P 01/17/15 57.5 0.00 0.05
DHR 150117P00060000 P 01/17/15 60.0 0.00 0.05
DHR 150117P00062500 P 01/17/15 62.5 0.00 0.05
DHR 150117P00065000 P 01/17/15 65.0 0.00 0.05
DHR 150117P00067500 P 01/17/15 67.5 0.00 0.10
DHR 150117P00070000 P 01/17/15 70.0 0.00 0.10
DHR 150117P00072500 P 01/17/15 72.5 0.00 0.20
DHR 150117P00075000 P 01/17/15 75.0 0.00 0.15
DHR 150117P00077500 P 01/17/15 77.5 0.10 0.30
DHR 150117P00080000 P 01/17/15 80.0 0.15 0.35
DHR 150117P00082500 P 01/17/15 82.5 0.35 0.50
DHR 150117P00085000 P 01/17/15 85.0 0.75 0.90
DHR 150117P00087500 P 01/17/15 87.5 1.70 1.95
DHR 150117P00090000 P 01/17/15 90.0 3.30 3.70
DHR 150117P00092500 P 01/17/15 92.5 5.50 5.90
DHR 150117P00095000 P 01/17/15 95.0 8.00 8.30
DHR 150117P00100000 P 01/17/15 100.0 12.80 13.40
DHR 150117P00105000 P 01/17/15 105.0 17.90 18.30
DHR 150220C00065000 C 02/20/15 65.0 21.70 22.30
DHR 150220C00070000 C 02/20/15 70.0 16.70 17.30
DHR 150220C00075000 C 02/20/15 75.0 11.70 12.50
DHR 150220C00077500 C 02/20/15 77.5 9.70 10.20
DHR 150220C00080000 C 02/20/15 80.0 7.40 7.90
DHR 150220C00082500 C 02/20/15 82.5 5.40 5.90
DHR 150220C00085000 C 02/20/15 85.0 3.70 3.90
DHR 150220C00087500 C 02/20/15 87.5 2.25 2.45
DHR 150220C00090000 C 02/20/15 90.0 1.25 1.40
DHR 150220C00092500 C 02/20/15 92.5 0.60 0.75
DHR 150220C00095000 C 02/20/15 95.0 0.20 0.40
DHR 150220C00100000 C 02/20/15 100.0 0.00 0.15
DHR 150220C00105000 C 02/20/15 105.0 0.00 0.10
DHR 150220C00110000 C 02/20/15 110.0 0.00 0.10
DHR 150220P00065000 P 02/20/15 65.0 0.00 0.15
DHR 150220P00070000 P 02/20/15 70.0 0.10 0.20
DHR 150220P00075000 P 02/20/15 75.0 0.25 0.40
DHR 150220P00077500 P 02/20/15 77.5 0.40 0.55
DHR 150220P00080000 P 02/20/15 80.0 0.65 0.80
DHR 150220P00082500 P 02/20/15 82.5 1.15 1.25
DHR 150220P00085000 P 02/20/15 85.0 1.80 1.95
DHR 150220P00087500 P 02/20/15 87.5 2.80 3.10
DHR 150220P00090000 P 02/20/15 90.0 4.20 4.50
DHR 150220P00092500 P 02/20/15 92.5 6.10 6.40
DHR 150220P00095000 P 02/20/15 95.0 8.20 8.60
DHR 150220P00100000 P 02/20/15 100.0 13.00 13.40
DHR 150220P00105000 P 02/20/15 105.0 17.90 18.30
DHR 150220P00110000 P 02/20/15 110.0 22.90 23.40
DHR 150320C00040000 C 03/20/15 40.0 46.00 47.30
DHR 150320C00042500 C 03/20/15 42.5 44.00 44.80
DHR 150320C00045000 C 03/20/15 45.0 41.50 42.30
DHR 150320C00047500 C 03/20/15 47.5 39.00 39.80
DHR 150320C00050000 C 03/20/15 50.0 36.50 37.30
DHR 150320C00055000 C 03/20/15 55.0 31.70 32.40
DHR 150320C00060000 C 03/20/15 60.0 26.70 27.30
DHR 150320C00065000 C 03/20/15 65.0 21.70 22.40
DHR 150320C00067500 C 03/20/15 67.5 19.20 19.90
DHR 150320C00070000 C 03/20/15 70.0 16.70 17.40
DHR 150320C00072500 C 03/20/15 72.5 14.30 15.10
DHR 150320C00075000 C 03/20/15 75.0 12.10 12.70
DHR 150320C00077500 C 03/20/15 77.5 9.90 10.40
DHR 150320C00080000 C 03/20/15 80.0 7.70 8.30
DHR 150320C00082500 C 03/20/15 82.5 5.90 6.30
DHR 150320C00085000 C 03/20/15 85.0 4.20 4.50
DHR 150320C00090000 C 03/20/15 90.0 1.70 1.90
DHR 150320C00092500 C 03/20/15 92.5 0.95 1.10
DHR 150320C00095000 C 03/20/15 95.0 0.50 0.60
DHR 150320C00100000 C 03/20/15 100.0 0.05 0.20
DHR 150320P00040000 P 03/20/15 40.0 0.00 0.05
DHR 150320P00042500 P 03/20/15 42.5 0.00 0.05
DHR 150320P00045000 P 03/20/15 45.0 0.00 0.05
DHR 150320P00047500 P 03/20/15 47.5 0.00 0.05
DHR 150320P00050000 P 03/20/15 50.0 0.00 0.05
DHR 150320P00055000 P 03/20/15 55.0 0.00 0.10
DHR 150320P00060000 P 03/20/15 60.0 0.05 0.20
DHR 150320P00065000 P 03/20/15 65.0 0.10 0.25
DHR 150320P00067500 P 03/20/15 67.5 0.10 0.30
DHR 150320P00070000 P 03/20/15 70.0 0.20 0.30
DHR 150320P00072500 P 03/20/15 72.5 0.30 0.45
DHR 150320P00075000 P 03/20/15 75.0 0.45 0.60
DHR 150320P00077500 P 03/20/15 77.5 0.65 0.80
DHR 150320P00080000 P 03/20/15 80.0 1.00 1.15
DHR 150320P00082500 P 03/20/15 82.5 1.50 1.70
DHR 150320P00085000 P 03/20/15 85.0 2.20 2.45
DHR 150320P00090000 P 03/20/15 90.0 4.70 5.00
DHR 150320P00092500 P 03/20/15 92.5 6.40 6.70
DHR 150320P00095000 P 03/20/15 95.0 8.40 8.80
DHR 150320P00100000 P 03/20/15 100.0 13.00 13.40
DHR 150619C00040000 C 06/19/15 40.0 44.70 47.40
DHR 150619C00042500 C 06/19/15 42.5 42.10 44.90
DHR 150619C00045000 C 06/19/15 45.0 39.60 42.40
DHR 150619C00047500 C 06/19/15 47.5 37.20 40.00
DHR 150619C00050000 C 06/19/15 50.0 35.10 37.30
DHR 150619C00055000 C 06/19/15 55.0 29.80 32.40
DHR 150619C00060000 C 06/19/15 60.0 24.90 27.60
DHR 150619C00065000 C 06/19/15 65.0 21.70 22.70
DHR 150619C00067500 C 06/19/15 67.5 19.10 20.40
DHR 150619C00070000 C 06/19/15 70.0 16.90 18.10
DHR 150619C00072500 C 06/19/15 72.5 15.10 15.80
DHR 150619C00075000 C 06/19/15 75.0 12.90 13.60
DHR 150619C00077500 C 06/19/15 77.5 10.80 11.50
DHR 150619C00080000 C 06/19/15 80.0 9.20 9.50
DHR 150619C00082500 C 06/19/15 82.5 7.20 7.70
DHR 150619C00085000 C 06/19/15 85.0 5.70 6.10
DHR 150619C00087500 C 06/19/15 87.5 4.50 4.80
DHR 150619C00090000 C 06/19/15 90.0 3.20 3.60
DHR 150619C00092500 C 06/19/15 92.5 2.40 2.60
DHR 150619C00095000 C 06/19/15 95.0 1.65 1.85
DHR 150619C00100000 C 06/19/15 100.0 0.75 0.90
DHR 150619P00040000 P 06/19/15 40.0 0.00 0.10
DHR 150619P00042500 P 06/19/15 42.5 0.00 0.10
DHR 150619P00045000 P 06/19/15 45.0 0.00 0.15
DHR 150619P00047500 P 06/19/15 47.5 0.00 0.20
DHR 150619P00050000 P 06/19/15 50.0 0.05 0.25
DHR 150619P00055000 P 06/19/15 55.0 0.15 0.30
DHR 150619P00060000 P 06/19/15 60.0 0.25 0.45
DHR 150619P00065000 P 06/19/15 65.0 0.45 0.65
DHR 150619P00067500 P 06/19/15 67.5 0.60 0.75
DHR 150619P00070000 P 06/19/15 70.0 0.80 1.00
DHR 150619P00072500 P 06/19/15 72.5 1.05 1.30
DHR 150619P00075000 P 06/19/15 75.0 1.40 1.60
DHR 150619P00077500 P 06/19/15 77.5 1.80 2.05
DHR 150619P00080000 P 06/19/15 80.0 2.40 2.55
DHR 150619P00082500 P 06/19/15 82.5 3.10 3.30
DHR 150619P00085000 P 06/19/15 85.0 4.00 4.20
DHR 150619P00087500 P 06/19/15 87.5 5.10 5.40
DHR 150619P00090000 P 06/19/15 90.0 6.40 6.70
DHR 150619P00092500 P 06/19/15 92.5 8.00 8.30
DHR 150619P00095000 P 06/19/15 95.0 9.70 10.10
DHR 150619P00100000 P 06/19/15 100.0 13.80 14.40
DHR 160115C00037500 C 01/15/16 37.5 47.20 49.90
DHR 160115C00040000 C 01/15/16 40.0 44.70 47.70
DHR 160115C00042500 C 01/15/16 42.5 42.60 45.30
DHR 160115C00045000 C 01/15/16 45.0 40.00 42.60
DHR 160115C00047500 C 01/15/16 47.5 37.70 40.50
DHR 160115C00050000 C 01/15/16 50.0 35.10 38.10
DHR 160115C00055000 C 01/15/16 55.0 30.70 33.20
DHR 160115C00060000 C 01/15/16 60.0 26.60 28.70
DHR 160115C00065000 C 01/15/16 65.0 23.20 24.30
DHR 160115C00067500 C 01/15/16 67.5 21.10 22.40
DHR 160115C00070000 C 01/15/16 70.0 19.10 20.30
DHR 160115C00072500 C 01/15/16 72.5 17.20 18.40
DHR 160115C00075000 C 01/15/16 75.0 15.30 16.40
DHR 160115C00077500 C 01/15/16 77.5 13.50 14.80
DHR 160115C00080000 C 01/15/16 80.0 12.30 13.00
DHR 160115C00082500 C 01/15/16 82.5 10.70 11.60
DHR 160115C00085000 C 01/15/16 85.0 9.20 9.90
DHR 160115C00087500 C 01/15/16 87.5 8.10 8.60
DHR 160115C00090000 C 01/15/16 90.0 6.70 7.70
DHR 160115C00092500 C 01/15/16 92.5 5.70 6.60
DHR 160115C00095000 C 01/15/16 95.0 4.80 5.50
DHR 160115C00100000 C 01/15/16 100.0 3.20 3.60
DHR 160115C00105000 C 01/15/16 105.0 2.20 2.45
DHR 160115C00110000 C 01/15/16 110.0 1.40 1.65
DHR 160115C00115000 C 01/15/16 115.0 0.85 0.90
DHR 160115P00037500 P 01/15/16 37.5 0.15 0.35
DHR 160115P00040000 P 01/15/16 40.0 0.20 0.40
DHR 160115P00042500 P 01/15/16 42.5 0.25 0.50
DHR 160115P00045000 P 01/15/16 45.0 0.35 0.60
DHR 160115P00047500 P 01/15/16 47.5 0.45 0.70
DHR 160115P00050000 P 01/15/16 50.0 0.55 0.85
DHR 160115P00055000 P 01/15/16 55.0 0.85 1.15
DHR 160115P00060000 P 01/15/16 60.0 1.35 1.60
DHR 160115P00065000 P 01/15/16 65.0 1.90 2.25
DHR 160115P00067500 P 01/15/16 67.5 2.30 2.80
DHR 160115P00070000 P 01/15/16 70.0 2.70 3.30
DHR 160115P00072500 P 01/15/16 72.5 3.20 3.90
DHR 160115P00075000 P 01/15/16 75.0 3.80 4.60
DHR 160115P00077500 P 01/15/16 77.5 4.70 5.30
DHR 160115P00080000 P 01/15/16 80.0 5.50 6.20
DHR 160115P00082500 P 01/15/16 82.5 6.40 7.10
DHR 160115P00085000 P 01/15/16 85.0 7.40 7.90
DHR 160115P00087500 P 01/15/16 87.5 8.60 9.40
DHR 160115P00090000 P 01/15/16 90.0 9.90 10.70
DHR 160115P00092500 P 01/15/16 92.5 11.30 12.10
DHR 160115P00095000 P 01/15/16 95.0 12.70 13.80
DHR 160115P00100000 P 01/15/16 100.0 16.40 16.80
DHR 160115P00105000 P 01/15/16 105.0 20.30 21.10
DHR 160115P00110000 P 01/15/16 110.0 24.40 25.20
DHR 160115P00115000 P 01/15/16 115.0 28.90 29.80
DHR 170120C00042500 C 01/20/17 42.5 42.70 46.40
DHR 170120C00045000 C 01/20/17 45.0 40.40 44.10
DHR 170120C00047500 C 01/20/17 47.5 38.00 41.80
DHR 170120C00050000 C 01/20/17 50.0 36.00 39.50
DHR 170120C00055000 C 01/20/17 55.0 33.10 35.00
DHR 170120C00060000 C 01/20/17 60.0 28.60 31.10
DHR 170120C00065000 C 01/20/17 65.0 24.40 26.90
DHR 170120C00070000 C 01/20/17 70.0 21.30 22.90
DHR 170120C00072500 C 01/20/17 72.5 19.70 21.30
DHR 170120C00075000 C 01/20/17 75.0 17.40 19.60
DHR 170120C00077500 C 01/20/17 77.5 16.40 18.50
DHR 170120C00080000 C 01/20/17 80.0 14.90 16.90
DHR 170120C00082500 C 01/20/17 82.5 13.40 15.30
DHR 170120C00085000 C 01/20/17 85.0 12.10 14.00
DHR 170120C00087500 C 01/20/17 87.5 10.80 13.60
DHR 170120C00090000 C 01/20/17 90.0 10.10 11.80
DHR 170120C00092500 C 01/20/17 92.5 9.00 10.70
DHR 170120C00095000 C 01/20/17 95.0 8.00 9.60
DHR 170120C00100000 C 01/20/17 100.0 6.30 7.90
DHR 170120C00105000 C 01/20/17 105.0 4.60 6.20
DHR 170120C00110000 C 01/20/17 110.0 3.80 5.00
DHR 170120C00115000 C 01/20/17 115.0 2.80 4.10
DHR 170120C00120000 C 01/20/17 120.0 2.00 3.60
DHR 170120C00125000 C 01/20/17 125.0 1.70 2.40
DHR 170120P00042500 P 01/20/17 42.5 0.75 1.30
DHR 170120P00045000 P 01/20/17 45.0 0.75 1.55
DHR 170120P00047500 P 01/20/17 47.5 0.95 1.75
DHR 170120P00050000 P 01/20/17 50.0 1.20 1.95
DHR 170120P00055000 P 01/20/17 55.0 1.90 2.60
DHR 170120P00060000 P 01/20/17 60.0 2.50 3.70
DHR 170120P00065000 P 01/20/17 65.0 3.50 4.70
DHR 170120P00070000 P 01/20/17 70.0 4.70 5.30
DHR 170120P00072500 P 01/20/17 72.5 5.30 7.00
DHR 170120P00075000 P 01/20/17 75.0 6.10 7.70
DHR 170120P00077500 P 01/20/17 77.5 7.00 8.60
DHR 170120P00080000 P 01/20/17 80.0 7.40 9.50
DHR 170120P00082500 P 01/20/17 82.5 8.70 10.60
DHR 170120P00085000 P 01/20/17 85.0 10.00 11.70
DHR 170120P00087500 P 01/20/17 87.5 10.90 13.40
DHR 170120P00090000 P 01/20/17 90.0 12.20 14.80
DHR 170120P00092500 P 01/20/17 92.5 13.60 15.80
DHR 170120P00095000 P 01/20/17 95.0 15.20 17.70
DHR 170120P00100000 P 01/20/17 100.0 18.40 20.80
DHR 170120P00105000 P 01/20/17 105.0 21.50 24.40
DHR 170120P00110000 P 01/20/17 110.0 25.20 27.40
DHR 170120P00115000 P 01/20/17 115.0 30.20 32.20
DHR 170120P00120000 P 01/20/17 120.0 34.40 35.80
DHR 170120P00125000 P 01/20/17 125.0 39.10 40.20

OPRA data is delayed 15 minutes.