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 (2016-12-16)Premium Content

Delphi Automotive Plc (DLPH)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLPH 170120C00050000 C 01/20/17 50.0 20.60 22.80
DLPH 170120C00055000 C 01/20/17 55.0 14.30 18.50
DLPH 170120C00057500 C 01/20/17 57.5 11.70 16.10
DLPH 170120C00060000 C 01/20/17 60.0 10.70 13.10
DLPH 170120C00062500 C 01/20/17 62.5 8.20 10.10
DLPH 170120C00065000 C 01/20/17 65.0 6.20 7.10
DLPH 170120C00067500 C 01/20/17 67.5 3.90 4.70
DLPH 170120C00070000 C 01/20/17 70.0 1.90 2.25
DLPH 170120C00072500 C 01/20/17 72.5 0.45 0.65
DLPH 170120C00075000 C 01/20/17 75.0 0.05 0.25
DLPH 170120C00077500 C 01/20/17 77.5 0.00 0.15
DLPH 170120C00080000 C 01/20/17 80.0 0.00 1.05
DLPH 170120C00085000 C 01/20/17 85.0 0.00 1.55
DLPH 170120C00090000 C 01/20/17 90.0 0.00 0.35
DLPH 170120C00095000 C 01/20/17 95.0 0.00 0.40
DLPH 170120P00050000 P 01/20/17 50.0 0.00 0.55
DLPH 170120P00055000 P 01/20/17 55.0 0.00 0.05
DLPH 170120P00057500 P 01/20/17 57.5 0.00 3.80
DLPH 170120P00060000 P 01/20/17 60.0 0.00 0.85
DLPH 170120P00062500 P 01/20/17 62.5 0.00 0.15
DLPH 170120P00065000 P 01/20/17 65.0 0.00 0.10
DLPH 170120P00067500 P 01/20/17 67.5 0.05 0.30
DLPH 170120P00070000 P 01/20/17 70.0 0.30 0.50
DLPH 170120P00072500 P 01/20/17 72.5 1.35 1.55
DLPH 170120P00075000 P 01/20/17 75.0 2.55 4.10
DLPH 170120P00077500 P 01/20/17 77.5 4.70 6.20
DLPH 170120P00080000 P 01/20/17 80.0 6.70 10.80
DLPH 170120P00085000 P 01/20/17 85.0 11.40 15.80
DLPH 170120P00090000 P 01/20/17 90.0 16.30 20.80
DLPH 170120P00095000 P 01/20/17 95.0 22.70 24.60
DLPH 170217C00032500 C 02/17/17 32.5 38.10 40.20
DLPH 170217C00035000 C 02/17/17 35.0 34.30 38.80
DLPH 170217C00037500 C 02/17/17 37.5 32.00 36.50
DLPH 170217C00040000 C 02/17/17 40.0 29.50 34.00
DLPH 170217C00042500 C 02/17/17 42.5 27.10 31.50
DLPH 170217C00045000 C 02/17/17 45.0 24.40 28.80
DLPH 170217C00047500 C 02/17/17 47.5 23.20 25.40
DLPH 170217C00050000 C 02/17/17 50.0 19.50 24.00
DLPH 170217C00052500 C 02/17/17 52.5 17.30 21.60
DLPH 170217C00055000 C 02/17/17 55.0 15.50 18.20
DLPH 170217C00057500 C 02/17/17 57.5 12.00 16.60
DLPH 170217C00060000 C 02/17/17 60.0 11.60 12.20
DLPH 170217C00062500 C 02/17/17 62.5 8.70 10.50
DLPH 170217C00065000 C 02/17/17 65.0 7.10 7.60
DLPH 170217C00067500 C 02/17/17 67.5 5.20 5.60
DLPH 170217C00070000 C 02/17/17 70.0 3.40 3.80
DLPH 170217C00072500 C 02/17/17 72.5 2.15 2.35
DLPH 170217C00075000 C 02/17/17 75.0 1.20 1.40
DLPH 170217C00077500 C 02/17/17 77.5 0.55 0.75
DLPH 170217C00080000 C 02/17/17 80.0 0.20 0.50
DLPH 170217C00085000 C 02/17/17 85.0 0.00 0.25
DLPH 170217C00090000 C 02/17/17 90.0 0.00 1.65
DLPH 170217C00095000 C 02/17/17 95.0 0.00 0.70
DLPH 170217P00032500 P 02/17/17 32.5 0.00 0.85
DLPH 170217P00035000 P 02/17/17 35.0 0.00 1.60
DLPH 170217P00037500 P 02/17/17 37.5 0.00 1.55
DLPH 170217P00040000 P 02/17/17 40.0 0.00 1.55
DLPH 170217P00042500 P 02/17/17 42.5 0.00 0.70
DLPH 170217P00045000 P 02/17/17 45.0 0.00 0.95
DLPH 170217P00047500 P 02/17/17 47.5 0.00 0.20
DLPH 170217P00050000 P 02/17/17 50.0 0.00 0.20
DLPH 170217P00052500 P 02/17/17 52.5 0.00 0.25
DLPH 170217P00055000 P 02/17/17 55.0 0.10 0.30
DLPH 170217P00057500 P 02/17/17 57.5 0.05 0.40
DLPH 170217P00060000 P 02/17/17 60.0 0.20 0.50
DLPH 170217P00062500 P 02/17/17 62.5 0.40 0.60
DLPH 170217P00065000 P 02/17/17 65.0 0.65 0.90
DLPH 170217P00067500 P 02/17/17 67.5 1.15 1.35
DLPH 170217P00070000 P 02/17/17 70.0 2.00 2.20
DLPH 170217P00072500 P 02/17/17 72.5 3.20 3.40
DLPH 170217P00075000 P 02/17/17 75.0 4.60 5.20
DLPH 170217P00077500 P 02/17/17 77.5 5.10 7.00
DLPH 170217P00080000 P 02/17/17 80.0 7.00 11.30
DLPH 170217P00085000 P 02/17/17 85.0 11.50 15.90
DLPH 170217P00090000 P 02/17/17 90.0 16.50 21.00
DLPH 170217P00095000 P 02/17/17 95.0 21.50 24.90
DLPH 170519C00035000 C 05/19/17 35.0 35.60 38.10
DLPH 170519C00037500 C 05/19/17 37.5 31.80 36.30
DLPH 170519C00040000 C 05/19/17 40.0 29.40 34.00
DLPH 170519C00042500 C 05/19/17 42.5 26.80 31.20
DLPH 170519C00045000 C 05/19/17 45.0 24.60 29.00
DLPH 170519C00047500 C 05/19/17 47.5 22.00 26.30
DLPH 170519C00050000 C 05/19/17 50.0 19.70 24.10
DLPH 170519C00055000 C 05/19/17 55.0 16.90 18.00
DLPH 170519C00057500 C 05/19/17 57.5 14.00 17.40
DLPH 170519C00060000 C 05/19/17 60.0 12.00 14.30
DLPH 170519C00062500 C 05/19/17 62.5 10.60 11.20
DLPH 170519C00065000 C 05/19/17 65.0 8.70 9.30
DLPH 170519C00067500 C 05/19/17 67.5 7.00 7.50
DLPH 170519C00070000 C 05/19/17 70.0 5.60 6.00
DLPH 170519C00072500 C 05/19/17 72.5 4.20 4.60
DLPH 170519C00075000 C 05/19/17 75.0 3.10 3.50
DLPH 170519C00077500 C 05/19/17 77.5 2.35 2.60
DLPH 170519C00080000 C 05/19/17 80.0 1.70 2.00
DLPH 170519C00085000 C 05/19/17 85.0 0.70 1.15
DLPH 170519C00090000 C 05/19/17 90.0 0.25 0.65
DLPH 170519C00095000 C 05/19/17 95.0 0.10 0.40
DLPH 170519P00035000 P 05/19/17 35.0 0.00 0.35
DLPH 170519P00037500 P 05/19/17 37.5 0.00 0.35
DLPH 170519P00040000 P 05/19/17 40.0 0.05 0.40
DLPH 170519P00042500 P 05/19/17 42.5 0.10 0.45
DLPH 170519P00045000 P 05/19/17 45.0 0.15 0.50
DLPH 170519P00047500 P 05/19/17 47.5 0.20 0.55
DLPH 170519P00050000 P 05/19/17 50.0 0.35 0.70
DLPH 170519P00055000 P 05/19/17 55.0 0.70 1.15
DLPH 170519P00057500 P 05/19/17 57.5 1.00 1.45
DLPH 170519P00060000 P 05/19/17 60.0 1.40 1.80
DLPH 170519P00062500 P 05/19/17 62.5 1.90 2.15
DLPH 170519P00065000 P 05/19/17 65.0 2.55 2.80
DLPH 170519P00067500 P 05/19/17 67.5 3.30 3.60
DLPH 170519P00070000 P 05/19/17 70.0 4.30 4.60
DLPH 170519P00072500 P 05/19/17 72.5 5.50 5.80
DLPH 170519P00075000 P 05/19/17 75.0 6.80 7.20
DLPH 170519P00077500 P 05/19/17 77.5 8.30 9.20
DLPH 170519P00080000 P 05/19/17 80.0 10.20 11.00
DLPH 170519P00085000 P 05/19/17 85.0 12.80 16.80
DLPH 170519P00090000 P 05/19/17 90.0 17.30 21.30
DLPH 170519P00095000 P 05/19/17 95.0 21.60 26.00
DLPH 170818C00035000 C 08/18/17 35.0 35.50 38.20
DLPH 170818C00037500 C 08/18/17 37.5 31.80 36.30
DLPH 170818C00040000 C 08/18/17 40.0 29.70 34.10
DLPH 170818C00042500 C 08/18/17 42.5 27.30 31.80
DLPH 170818C00045000 C 08/18/17 45.0 24.90 29.40
DLPH 170818C00047500 C 08/18/17 47.5 22.50 27.00
DLPH 170818C00050000 C 08/18/17 50.0 20.60 24.80
DLPH 170818C00055000 C 08/18/17 55.0 16.40 20.40
DLPH 170818C00057500 C 08/18/17 57.5 13.90 18.30
DLPH 170818C00060000 C 08/18/17 60.0 11.70 16.00
DLPH 170818C00062500 C 08/18/17 62.5 11.50 14.60
DLPH 170818C00065000 C 08/18/17 65.0 9.80 10.80
DLPH 170818C00067500 C 08/18/17 67.5 8.40 9.20
DLPH 170818C00070000 C 08/18/17 70.0 6.90 7.80
DLPH 170818C00072500 C 08/18/17 72.5 5.70 6.50
DLPH 170818C00075000 C 08/18/17 75.0 4.50 5.40
DLPH 170818C00077500 C 08/18/17 77.5 3.60 4.40
DLPH 170818C00080000 C 08/18/17 80.0 2.85 3.60
DLPH 170818C00085000 C 08/18/17 85.0 1.70 2.45
DLPH 170818C00090000 C 08/18/17 90.0 0.85 1.55
DLPH 170818C00095000 C 08/18/17 95.0 0.40 1.05
DLPH 170818C00100000 C 08/18/17 100.0 0.20 0.75
DLPH 170818P00035000 P 08/18/17 35.0 0.10 0.60
DLPH 170818P00037500 P 08/18/17 37.5 0.20 0.75
DLPH 170818P00040000 P 08/18/17 40.0 0.30 0.75
DLPH 170818P00042500 P 08/18/17 42.5 0.40 0.85
DLPH 170818P00045000 P 08/18/17 45.0 0.55 1.00
DLPH 170818P00047500 P 08/18/17 47.5 0.70 1.20
DLPH 170818P00050000 P 08/18/17 50.0 0.95 1.45
DLPH 170818P00055000 P 08/18/17 55.0 1.55 2.05
DLPH 170818P00057500 P 08/18/17 57.5 2.00 2.50
DLPH 170818P00060000 P 08/18/17 60.0 2.45 3.10
DLPH 170818P00062500 P 08/18/17 62.5 3.10 3.60
DLPH 170818P00065000 P 08/18/17 65.0 3.80 4.40
DLPH 170818P00067500 P 08/18/17 67.5 4.70 5.40
DLPH 170818P00070000 P 08/18/17 70.0 5.80 6.50
DLPH 170818P00072500 P 08/18/17 72.5 7.00 7.70
DLPH 170818P00075000 P 08/18/17 75.0 8.40 9.10
DLPH 170818P00077500 P 08/18/17 77.5 9.90 10.70
DLPH 170818P00080000 P 08/18/17 80.0 11.50 12.50
DLPH 170818P00085000 P 08/18/17 85.0 13.80 16.90
DLPH 170818P00090000 P 08/18/17 90.0 17.80 22.20
DLPH 170818P00095000 P 08/18/17 95.0 22.10 26.60
DLPH 170818P00100000 P 08/18/17 100.0 26.70 31.10
DLPH 180119C00035000 C 01/19/18 35.0 34.70 38.40
DLPH 180119C00037500 C 01/19/18 37.5 32.30 36.80
DLPH 180119C00040000 C 01/19/18 40.0 30.10 34.60
DLPH 180119C00042500 C 01/19/18 42.5 27.80 32.20
DLPH 180119C00045000 C 01/19/18 45.0 25.60 30.00
DLPH 180119C00047500 C 01/19/18 47.5 23.90 28.00
DLPH 180119C00050000 C 01/19/18 50.0 21.80 26.00
DLPH 180119C00055000 C 01/19/18 55.0 17.70 21.60
DLPH 180119C00057500 C 01/19/18 57.5 15.60 19.90
DLPH 180119C00060000 C 01/19/18 60.0 14.10 18.20
DLPH 180119C00062500 C 01/19/18 62.5 12.50 16.50
DLPH 180119C00065000 C 01/19/18 65.0 11.50 13.00
DLPH 180119C00067500 C 01/19/18 67.5 10.10 12.20
DLPH 180119C00070000 C 01/19/18 70.0 8.70 10.40
DLPH 180119C00072500 C 01/19/18 72.5 7.70 8.70
DLPH 180119C00075000 C 01/19/18 75.0 6.60 9.70
DLPH 180119C00077500 C 01/19/18 77.5 5.40 8.30
DLPH 180119C00080000 C 01/19/18 80.0 4.60 6.80
DLPH 180119C00085000 C 01/19/18 85.0 3.20 4.60
DLPH 180119C00090000 C 01/19/18 90.0 2.25 4.30
DLPH 180119C00095000 C 01/19/18 95.0 1.50 3.30
DLPH 180119C00100000 C 01/19/18 100.0 0.70 1.80
DLPH 180119P00035000 P 01/19/18 35.0 0.50 1.00
DLPH 180119P00037500 P 01/19/18 37.5 0.65 1.25
DLPH 180119P00040000 P 01/19/18 40.0 0.85 1.50
DLPH 180119P00042500 P 01/19/18 42.5 1.05 1.65
DLPH 180119P00045000 P 01/19/18 45.0 1.30 2.95
DLPH 180119P00047500 P 01/19/18 47.5 1.60 3.10
DLPH 180119P00050000 P 01/19/18 50.0 1.25 2.70
DLPH 180119P00055000 P 01/19/18 55.0 3.00 3.70
DLPH 180119P00057500 P 01/19/18 57.5 3.50 4.20
DLPH 180119P00060000 P 01/19/18 60.0 4.20 4.70
DLPH 180119P00062500 P 01/19/18 62.5 5.00 5.50
DLPH 180119P00065000 P 01/19/18 65.0 5.90 6.80
DLPH 180119P00067500 P 01/19/18 67.5 6.90 7.90
DLPH 180119P00070000 P 01/19/18 70.0 8.00 8.90
DLPH 180119P00072500 P 01/19/18 72.5 8.80 10.70
DLPH 180119P00075000 P 01/19/18 75.0 10.50 11.80
DLPH 180119P00077500 P 01/19/18 77.5 12.00 13.30
DLPH 180119P00080000 P 01/19/18 80.0 13.50 15.50
DLPH 180119P00085000 P 01/19/18 85.0 16.90 19.50
DLPH 180119P00090000 P 01/19/18 90.0 19.80 23.90
DLPH 180119P00095000 P 01/19/18 95.0 24.00 28.00
DLPH 180119P00100000 P 01/19/18 100.0 29.10 32.30
DLPH 190118C00032500 C 01/18/19 32.5 37.80 41.40
DLPH 190118C00035000 C 01/18/19 35.0 35.50 39.60
DLPH 190118C00037500 C 01/18/19 37.5 33.50 37.40
DLPH 190118C00040000 C 01/18/19 40.0 31.00 35.40
DLPH 190118C00042500 C 01/18/19 42.5 29.10 33.20
DLPH 190118C00045000 C 01/18/19 45.0 27.00 31.40
DLPH 190118C00047500 C 01/18/19 47.5 25.00 29.40
DLPH 190118C00050000 C 01/18/19 50.0 23.30 27.60
DLPH 190118C00055000 C 01/18/19 55.0 19.50 24.00
DLPH 190118C00057500 C 01/18/19 57.5 17.70 22.40
DLPH 190118C00060000 C 01/18/19 60.0 16.10 20.80
DLPH 190118C00062500 C 01/18/19 62.5 14.50 19.20
DLPH 190118C00065000 C 01/18/19 65.0 13.50 17.80
DLPH 190118C00067500 C 01/18/19 67.5 12.00 16.40
DLPH 190118C00070000 C 01/18/19 70.0 10.80 15.20
DLPH 190118C00072500 C 01/18/19 72.5 9.50 14.00
DLPH 190118C00075000 C 01/18/19 75.0 8.50 13.00
DLPH 190118C00080000 C 01/18/19 80.0 6.70 10.80
DLPH 190118C00085000 C 01/18/19 85.0 5.20 9.20
DLPH 190118C00090000 C 01/18/19 90.0 3.90 7.50
DLPH 190118C00095000 C 01/18/19 95.0 3.00 6.40
DLPH 190118C00100000 C 01/18/19 100.0 2.35 5.40
DLPH 190118P00032500 P 01/18/19 32.5 0.00 4.90
DLPH 190118P00035000 P 01/18/19 35.0 1.35 4.80
DLPH 190118P00037500 P 01/18/19 37.5 1.60 4.80
DLPH 190118P00040000 P 01/18/19 40.0 1.95 4.10
DLPH 190118P00042500 P 01/18/19 42.5 2.30 4.90
DLPH 190118P00045000 P 01/18/19 45.0 2.70 5.50
DLPH 190118P00047500 P 01/18/19 47.5 3.20 6.00
DLPH 190118P00050000 P 01/18/19 50.0 3.70 6.60
DLPH 190118P00055000 P 01/18/19 55.0 3.40 8.00
DLPH 190118P00057500 P 01/18/19 57.5 5.70 8.80
DLPH 190118P00060000 P 01/18/19 60.0 5.00 9.10
DLPH 190118P00062500 P 01/18/19 62.5 6.00 10.40
DLPH 190118P00065000 P 01/18/19 65.0 7.00 11.40
DLPH 190118P00067500 P 01/18/19 67.5 8.10 12.60
DLPH 190118P00070000 P 01/18/19 70.0 10.60 13.80
DLPH 190118P00072500 P 01/18/19 72.5 11.80 14.30
DLPH 190118P00075000 P 01/18/19 75.0 13.10 15.70
DLPH 190118P00080000 P 01/18/19 80.0 16.00 19.20
DLPH 190118P00085000 P 01/18/19 85.0 18.00 22.20
DLPH 190118P00090000 P 01/18/19 90.0 22.70 25.80
DLPH 190118P00095000 P 01/18/19 95.0 26.50 29.40
DLPH 190118P00100000 P 01/18/19 100.0 29.20 33.40

OPRA data is delayed 15 minutes.