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 (2017-04-28)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DKS 170818C00030000 C 08/18/17 30.0 7.10 7.50
DKS 170818C00031000 C 08/18/17 31.0 6.20 6.70
DKS 170818C00032000 C 08/18/17 32.0 5.30 5.70
DKS 170818C00033000 C 08/18/17 33.0 4.40 5.00
DKS 170818C00034000 C 08/18/17 34.0 3.60 4.00
DKS 170818C00035000 C 08/18/17 35.0 3.00 3.20
DKS 170818C00036000 C 08/18/17 36.0 2.30 2.50
DKS 170818C00037000 C 08/18/17 37.0 1.85 2.00
DKS 170818C00038000 C 08/18/17 38.0 1.30 1.50
DKS 170818C00039000 C 08/18/17 39.0 0.95 1.05
DKS 170818C00040000 C 08/18/17 40.0 0.65 0.75
DKS 170818C00041000 C 08/18/17 41.0 0.40 0.55
DKS 170818C00042000 C 08/18/17 42.0 0.25 0.35
DKS 170818C00043000 C 08/18/17 43.0 0.15 0.25
DKS 170818C00044000 C 08/18/17 44.0 0.10 0.20
DKS 170818C00045000 C 08/18/17 45.0 0.05 0.15
DKS 170818C00046000 C 08/18/17 46.0 0.00 0.10
DKS 170818C00047000 C 08/18/17 47.0 0.00 0.05
DKS 170818C00048000 C 08/18/17 48.0 0.00 0.05
DKS 170818C00049000 C 08/18/17 49.0 0.00 0.05
DKS 170818C00050000 C 08/18/17 50.0 0.00 0.05
DKS 170818P00030000 P 08/18/17 30.0 0.05 0.15
DKS 170818P00031000 P 08/18/17 31.0 0.15 0.25
DKS 170818P00032000 P 08/18/17 32.0 0.25 0.35
DKS 170818P00033000 P 08/18/17 33.0 0.40 0.50
DKS 170818P00034000 P 08/18/17 34.0 0.60 0.70
DKS 170818P00035000 P 08/18/17 35.0 0.85 1.00
DKS 170818P00036000 P 08/18/17 36.0 1.20 1.35
DKS 170818P00037000 P 08/18/17 37.0 1.65 1.75
DKS 170818P00038000 P 08/18/17 38.0 2.20 2.35
DKS 170818P00039000 P 08/18/17 39.0 2.75 2.95
DKS 170818P00040000 P 08/18/17 40.0 3.40 3.80
DKS 170818P00041000 P 08/18/17 41.0 4.20 4.40
DKS 170818P00042000 P 08/18/17 42.0 5.00 5.40
DKS 170818P00043000 P 08/18/17 43.0 5.90 6.20
DKS 170818P00044000 P 08/18/17 44.0 6.80 7.10
DKS 170818P00045000 P 08/18/17 45.0 7.70 8.20
DKS 170818P00046000 P 08/18/17 46.0 8.70 9.00
DKS 170818P00047000 P 08/18/17 47.0 9.70 10.10
DKS 170818P00048000 P 08/18/17 48.0 10.70 11.10
DKS 170818P00049000 P 08/18/17 49.0 11.70 12.10
DKS 170818P00050000 P 08/18/17 50.0 12.70 13.00
DKS 170915C00027000 C 09/15/17 27.0 10.10 10.40
DKS 170915C00028000 C 09/15/17 28.0 9.20 9.50
DKS 170915C00029000 C 09/15/17 29.0 8.20 8.50
DKS 170915C00030000 C 09/15/17 30.0 7.30 7.60
DKS 170915C00031000 C 09/15/17 31.0 6.40 6.70
DKS 170915C00032000 C 09/15/17 32.0 5.50 5.90
DKS 170915C00033000 C 09/15/17 33.0 4.70 5.00
DKS 170915C00034000 C 09/15/17 34.0 4.00 4.30
DKS 170915C00035000 C 09/15/17 35.0 3.30 3.60
DKS 170915C00036000 C 09/15/17 36.0 2.70 2.90
DKS 170915C00037000 C 09/15/17 37.0 2.15 2.35
DKS 170915C00038000 C 09/15/17 38.0 1.65 1.90
DKS 170915C00039000 C 09/15/17 39.0 1.35 1.45
DKS 170915C00040000 C 09/15/17 40.0 1.00 1.15
DKS 170915C00041000 C 09/15/17 41.0 0.70 0.85
DKS 170915C00042000 C 09/15/17 42.0 0.50 0.65
DKS 170915C00043000 C 09/15/17 43.0 0.35 0.45
DKS 170915C00044000 C 09/15/17 44.0 0.25 0.35
DKS 170915C00045000 C 09/15/17 45.0 0.15 0.25
DKS 170915C00046000 C 09/15/17 46.0 0.10 0.20
DKS 170915C00047000 C 09/15/17 47.0 0.05 0.15
DKS 170915C00048000 C 09/15/17 48.0 0.05 0.10
DKS 170915C00049000 C 09/15/17 49.0 0.00 0.10
DKS 170915C00050000 C 09/15/17 50.0 0.00 0.05
DKS 170915C00052500 C 09/15/17 52.5 0.00 0.05
DKS 170915C00055000 C 09/15/17 55.0 0.00 0.05
DKS 170915C00057500 C 09/15/17 57.5 0.00 0.05
DKS 170915C00060000 C 09/15/17 60.0 0.00 0.05
DKS 170915C00065000 C 09/15/17 65.0 0.00 0.05
DKS 170915C00070000 C 09/15/17 70.0 0.00 0.05
DKS 170915C00075000 C 09/15/17 75.0 0.00 0.05
DKS 170915P00027000 P 09/15/17 27.0 0.05 0.15
DKS 170915P00028000 P 09/15/17 28.0 0.10 0.15
DKS 170915P00029000 P 09/15/17 29.0 0.15 0.25
DKS 170915P00030000 P 09/15/17 30.0 0.25 0.35
DKS 170915P00031000 P 09/15/17 31.0 0.35 0.45
DKS 170915P00032000 P 09/15/17 32.0 0.50 0.65
DKS 170915P00033000 P 09/15/17 33.0 0.70 0.85
DKS 170915P00034000 P 09/15/17 34.0 0.95 1.10
DKS 170915P00035000 P 09/15/17 35.0 1.25 1.45
DKS 170915P00036000 P 09/15/17 36.0 1.65 1.80
DKS 170915P00037000 P 09/15/17 37.0 2.10 2.25
DKS 170915P00038000 P 09/15/17 38.0 2.60 2.85
DKS 170915P00039000 P 09/15/17 39.0 3.20 3.40
DKS 170915P00040000 P 09/15/17 40.0 3.90 4.10
DKS 170915P00041000 P 09/15/17 41.0 4.60 4.90
DKS 170915P00042000 P 09/15/17 42.0 5.40 5.60
DKS 170915P00043000 P 09/15/17 43.0 6.20 6.50
DKS 170915P00044000 P 09/15/17 44.0 7.10 7.40
DKS 170915P00045000 P 09/15/17 45.0 8.00 8.30
DKS 170915P00046000 P 09/15/17 46.0 9.00 9.20
DKS 170915P00047000 P 09/15/17 47.0 9.90 10.20
DKS 170915P00048000 P 09/15/17 48.0 10.90 11.30
DKS 170915P00049000 P 09/15/17 49.0 11.80 12.30
DKS 170915P00050000 P 09/15/17 50.0 12.90 13.20
DKS 170915P00052500 P 09/15/17 52.5 15.30 15.70
DKS 170915P00055000 P 09/15/17 55.0 17.80 18.10
DKS 170915P00057500 P 09/15/17 57.5 20.30 20.60
DKS 170915P00060000 P 09/15/17 60.0 22.50 23.20
DKS 170915P00065000 P 09/15/17 65.0 27.50 28.10
DKS 170915P00070000 P 09/15/17 70.0 32.70 33.10
DKS 170915P00075000 P 09/15/17 75.0 37.50 38.10
DKS 171215C00023000 C 12/15/17 23.0 14.10 14.60
DKS 171215C00024000 C 12/15/17 24.0 13.20 13.60
DKS 171215C00025000 C 12/15/17 25.0 12.20 12.70
DKS 171215C00026000 C 12/15/17 26.0 11.30 11.80
DKS 171215C00027000 C 12/15/17 27.0 10.40 10.80
DKS 171215C00028000 C 12/15/17 28.0 9.50 10.00
DKS 171215C00029000 C 12/15/17 29.0 8.60 9.10
DKS 171215C00030000 C 12/15/17 30.0 7.90 8.20
DKS 171215C00031000 C 12/15/17 31.0 7.10 7.40
DKS 171215C00032000 C 12/15/17 32.0 6.30 6.70
DKS 171215C00033000 C 12/15/17 33.0 5.60 6.00
DKS 171215C00034000 C 12/15/17 34.0 5.00 5.30
DKS 171215C00035000 C 12/15/17 35.0 4.40 4.70
DKS 171215C00036000 C 12/15/17 36.0 3.90 4.10
DKS 171215C00037000 C 12/15/17 37.0 3.30 3.60
DKS 171215C00038000 C 12/15/17 38.0 2.85 3.10
DKS 171215C00039000 C 12/15/17 39.0 2.45 2.65
DKS 171215C00040000 C 12/15/17 40.0 2.05 2.25
DKS 171215C00041000 C 12/15/17 41.0 1.75 1.90
DKS 171215C00042000 C 12/15/17 42.0 1.45 1.60
DKS 171215C00043000 C 12/15/17 43.0 1.20 1.35
DKS 171215C00044000 C 12/15/17 44.0 1.00 1.15
DKS 171215C00045000 C 12/15/17 45.0 0.80 0.95
DKS 171215C00046000 C 12/15/17 46.0 0.65 0.80
DKS 171215C00047000 C 12/15/17 47.0 0.55 0.65
DKS 171215C00048000 C 12/15/17 48.0 0.40 0.55
DKS 171215C00049000 C 12/15/17 49.0 0.35 0.45
DKS 171215C00050000 C 12/15/17 50.0 0.25 0.40
DKS 171215C00052500 C 12/15/17 52.5 0.15 0.25
DKS 171215C00055000 C 12/15/17 55.0 0.05 0.15
DKS 171215C00057500 C 12/15/17 57.5 0.00 0.10
DKS 171215C00060000 C 12/15/17 60.0 0.00 0.05
DKS 171215C00065000 C 12/15/17 65.0 0.00 0.05
DKS 171215C00070000 C 12/15/17 70.0 0.00 0.05
DKS 171215C00075000 C 12/15/17 75.0 0.00 0.05
DKS 171215P00023000 P 12/15/17 23.0 0.10 0.20
DKS 171215P00024000 P 12/15/17 24.0 0.15 0.25
DKS 171215P00025000 P 12/15/17 25.0 0.20 0.35
DKS 171215P00026000 P 12/15/17 26.0 0.30 0.45
DKS 171215P00027000 P 12/15/17 27.0 0.40 0.55
DKS 171215P00028000 P 12/15/17 28.0 0.55 0.65
DKS 171215P00029000 P 12/15/17 29.0 0.70 0.85
DKS 171215P00030000 P 12/15/17 30.0 0.90 1.05
DKS 171215P00031000 P 12/15/17 31.0 1.10 1.25
DKS 171215P00032000 P 12/15/17 32.0 1.35 1.55
DKS 171215P00033000 P 12/15/17 33.0 1.65 1.85
DKS 171215P00034000 P 12/15/17 34.0 2.00 2.20
DKS 171215P00035000 P 12/15/17 35.0 2.40 2.60
DKS 171215P00036000 P 12/15/17 36.0 2.80 3.00
DKS 171215P00037000 P 12/15/17 37.0 3.30 3.50
DKS 171215P00038000 P 12/15/17 38.0 3.80 4.00
DKS 171215P00039000 P 12/15/17 39.0 4.40 4.60
DKS 171215P00040000 P 12/15/17 40.0 5.00 5.20
DKS 171215P00041000 P 12/15/17 41.0 5.60 5.90
DKS 171215P00042000 P 12/15/17 42.0 6.30 6.60
DKS 171215P00043000 P 12/15/17 43.0 7.10 7.40
DKS 171215P00044000 P 12/15/17 44.0 7.90 8.20
DKS 171215P00045000 P 12/15/17 45.0 8.70 9.00
DKS 171215P00046000 P 12/15/17 46.0 9.50 9.80
DKS 171215P00047000 P 12/15/17 47.0 10.40 10.60
DKS 171215P00048000 P 12/15/17 48.0 11.30 11.70
DKS 171215P00049000 P 12/15/17 49.0 12.20 12.50
DKS 171215P00050000 P 12/15/17 50.0 13.00 13.50
DKS 171215P00052500 P 12/15/17 52.5 15.30 15.80
DKS 171215P00055000 P 12/15/17 55.0 17.80 18.20
DKS 171215P00057500 P 12/15/17 57.5 20.30 20.80
DKS 171215P00060000 P 12/15/17 60.0 22.80 23.20
DKS 171215P00065000 P 12/15/17 65.0 27.80 28.20
DKS 171215P00070000 P 12/15/17 70.0 32.60 33.50
DKS 171215P00075000 P 12/15/17 75.0 37.80 38.60
DKS 180119C00018000 C 01/19/18 18.0 18.90 19.40
DKS 180119C00019000 C 01/19/18 19.0 17.90 18.40
DKS 180119C00020000 C 01/19/18 20.0 17.00 17.40
DKS 180119C00021000 C 01/19/18 21.0 15.80 16.60
DKS 180119C00022000 C 01/19/18 22.0 15.00 15.50
DKS 180119C00023000 C 01/19/18 23.0 14.00 14.60
DKS 180119C00024000 C 01/19/18 24.0 13.10 13.70
DKS 180119C00025000 C 01/19/18 25.0 12.20 12.70
DKS 180119C00026000 C 01/19/18 26.0 11.20 12.10
DKS 180119C00027000 C 01/19/18 27.0 10.40 10.90
DKS 180119C00028000 C 01/19/18 28.0 9.70 10.00
DKS 180119C00029000 C 01/19/18 29.0 8.80 9.30
DKS 180119C00030000 C 01/19/18 30.0 8.00 8.40
DKS 180119C00031000 C 01/19/18 31.0 7.30 7.60
DKS 180119C00032000 C 01/19/18 32.0 6.60 6.90
DKS 180119C00033000 C 01/19/18 33.0 5.90 6.20
DKS 180119C00034000 C 01/19/18 34.0 5.20 5.60
DKS 180119C00035000 C 01/19/18 35.0 4.60 4.90
DKS 180119C00036000 C 01/19/18 36.0 4.10 4.30
DKS 180119C00037000 C 01/19/18 37.0 3.60 3.80
DKS 180119C00038000 C 01/19/18 38.0 3.00 3.30
DKS 180119C00039000 C 01/19/18 39.0 2.65 2.90
DKS 180119C00040000 C 01/19/18 40.0 2.30 2.55
DKS 180119C00041000 C 01/19/18 41.0 1.95 2.20
DKS 180119C00042000 C 01/19/18 42.0 1.65 1.90
DKS 180119C00043000 C 01/19/18 43.0 1.40 1.55
DKS 180119C00044000 C 01/19/18 44.0 1.15 1.35
DKS 180119C00045000 C 01/19/18 45.0 1.00 1.15
DKS 180119C00046000 C 01/19/18 46.0 0.80 0.95
DKS 180119C00047000 C 01/19/18 47.0 0.65 0.80
DKS 180119C00048000 C 01/19/18 48.0 0.55 0.65
DKS 180119C00049000 C 01/19/18 49.0 0.45 0.55
DKS 180119C00050000 C 01/19/18 50.0 0.35 0.45
DKS 180119C00052500 C 01/19/18 52.5 0.20 0.30
DKS 180119C00055000 C 01/19/18 55.0 0.10 0.20
DKS 180119C00057500 C 01/19/18 57.5 0.05 0.15
DKS 180119C00060000 C 01/19/18 60.0 0.00 0.10
DKS 180119C00062500 C 01/19/18 62.5 0.00 0.10
DKS 180119C00065000 C 01/19/18 65.0 0.00 0.05
DKS 180119C00067500 C 01/19/18 67.5 0.00 0.05
DKS 180119C00070000 C 01/19/18 70.0 0.00 0.05
DKS 180119C00075000 C 01/19/18 75.0 0.00 0.05
DKS 180119C00080000 C 01/19/18 80.0 0.00 0.05
DKS 180119C00085000 C 01/19/18 85.0 0.00 0.05
DKS 180119P00018000 P 01/19/18 18.0 0.00 0.10
DKS 180119P00019000 P 01/19/18 19.0 0.05 0.10
DKS 180119P00020000 P 01/19/18 20.0 0.05 0.15
DKS 180119P00021000 P 01/19/18 21.0 0.10 0.20
DKS 180119P00022000 P 01/19/18 22.0 0.15 0.25
DKS 180119P00023000 P 01/19/18 23.0 0.20 0.30
DKS 180119P00024000 P 01/19/18 24.0 0.25 0.35
DKS 180119P00025000 P 01/19/18 25.0 0.35 0.45
DKS 180119P00026000 P 01/19/18 26.0 0.45 0.55
DKS 180119P00027000 P 01/19/18 27.0 0.55 0.70
DKS 180119P00028000 P 01/19/18 28.0 0.70 0.80
DKS 180119P00029000 P 01/19/18 29.0 0.85 1.00
DKS 180119P00030000 P 01/19/18 30.0 1.05 1.15
DKS 180119P00031000 P 01/19/18 31.0 1.30 1.45
DKS 180119P00032000 P 01/19/18 32.0 1.55 1.70
DKS 180119P00033000 P 01/19/18 33.0 1.85 2.05
DKS 180119P00034000 P 01/19/18 34.0 2.15 2.45
DKS 180119P00035000 P 01/19/18 35.0 2.55 2.80
DKS 180119P00036000 P 01/19/18 36.0 3.00 3.30
DKS 180119P00037000 P 01/19/18 37.0 3.50 3.80
DKS 180119P00038000 P 01/19/18 38.0 4.00 4.30
DKS 180119P00039000 P 01/19/18 39.0 4.60 4.90
DKS 180119P00040000 P 01/19/18 40.0 5.20 5.50
DKS 180119P00041000 P 01/19/18 41.0 5.80 6.10
DKS 180119P00042000 P 01/19/18 42.0 6.50 6.80
DKS 180119P00043000 P 01/19/18 43.0 7.20 7.60
DKS 180119P00044000 P 01/19/18 44.0 8.00 8.30
DKS 180119P00045000 P 01/19/18 45.0 8.80 9.10
DKS 180119P00046000 P 01/19/18 46.0 9.60 10.00
DKS 180119P00047000 P 01/19/18 47.0 10.40 10.80
DKS 180119P00048000 P 01/19/18 48.0 11.30 11.60
DKS 180119P00049000 P 01/19/18 49.0 12.20 12.60
DKS 180119P00050000 P 01/19/18 50.0 13.10 13.50
DKS 180119P00052500 P 01/19/18 52.5 15.20 15.90
DKS 180119P00055000 P 01/19/18 55.0 17.90 18.30
DKS 180119P00057500 P 01/19/18 57.5 20.20 20.70
DKS 180119P00060000 P 01/19/18 60.0 22.70 23.20
DKS 180119P00062500 P 01/19/18 62.5 25.20 25.60
DKS 180119P00065000 P 01/19/18 65.0 27.70 28.20
DKS 180119P00067500 P 01/19/18 67.5 30.10 30.90
DKS 180119P00070000 P 01/19/18 70.0 32.70 33.10
DKS 180119P00075000 P 01/19/18 75.0 37.70 38.10
DKS 180119P00080000 P 01/19/18 80.0 42.70 43.10
DKS 180119P00085000 P 01/19/18 85.0 47.40 48.20
DKS 190118C00020000 C 01/18/19 20.0 17.10 18.00
DKS 190118C00023000 C 01/18/19 23.0 14.70 15.60
DKS 190118C00025000 C 01/18/19 25.0 13.10 13.70
DKS 190118C00030000 C 01/18/19 30.0 9.70 10.20
DKS 190118C00035000 C 01/18/19 35.0 6.90 7.40
DKS 190118C00040000 C 01/18/19 40.0 4.80 5.20
DKS 190118C00045000 C 01/18/19 45.0 3.20 3.50
DKS 190118C00050000 C 01/18/19 50.0 2.05 2.35
DKS 190118C00052500 C 01/18/19 52.5 1.50 1.90
DKS 190118C00055000 C 01/18/19 55.0 1.30 1.55
DKS 190118C00057500 C 01/18/19 57.5 1.00 1.25
DKS 190118C00060000 C 01/18/19 60.0 0.75 1.00
DKS 190118C00062500 C 01/18/19 62.5 0.60 0.85
DKS 190118C00065000 C 01/18/19 65.0 0.45 0.75
DKS 190118C00067500 C 01/18/19 67.5 0.30 0.65
DKS 190118C00070000 C 01/18/19 70.0 0.20 0.50
DKS 190118C00075000 C 01/18/19 75.0 0.10 0.45
DKS 190118C00080000 C 01/18/19 80.0 0.00 0.25
DKS 190118C00085000 C 01/18/19 85.0 0.00 0.30
DKS 190118P00020000 P 01/18/19 20.0 0.65 1.15
DKS 190118P00023000 P 01/18/19 23.0 1.20 1.40
DKS 190118P00025000 P 01/18/19 25.0 1.60 1.85
DKS 190118P00030000 P 01/18/19 30.0 3.00 3.30
DKS 190118P00035000 P 01/18/19 35.0 4.70 5.40
DKS 190118P00040000 P 01/18/19 40.0 7.70 8.10
DKS 190118P00045000 P 01/18/19 45.0 10.70 11.40
DKS 190118P00050000 P 01/18/19 50.0 14.70 15.30
DKS 190118P00052500 P 01/18/19 52.5 16.70 17.30
DKS 190118P00055000 P 01/18/19 55.0 18.90 19.60
DKS 190118P00057500 P 01/18/19 57.5 20.90 21.60
DKS 190118P00060000 P 01/18/19 60.0 23.10 23.80
DKS 190118P00062500 P 01/18/19 62.5 25.50 26.20
DKS 190118P00065000 P 01/18/19 65.0 27.80 28.50
DKS 190118P00067500 P 01/18/19 67.5 30.10 31.00
DKS 190118P00070000 P 01/18/19 70.0 32.50 33.50
DKS 190118P00075000 P 01/18/19 75.0 37.10 38.40
DKS 190118P00080000 P 01/18/19 80.0 42.50 43.90
DKS 190118P00085000 P 01/18/19 85.0 47.50 48.30

OPRA data is delayed 15 minutes.