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 (2017-03-17)Premium Content

Delphi Automotive Plc (DLPH)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLPH 170519C00035000 C 05/19/17 35.0 42.00 46.20
DLPH 170519C00037500 C 05/19/17 37.5 39.50 44.00
DLPH 170519C00040000 C 05/19/17 40.0 36.90 41.20
DLPH 170519C00042500 C 05/19/17 42.5 34.40 39.00
DLPH 170519C00045000 C 05/19/17 45.0 31.90 36.00
DLPH 170519C00047500 C 05/19/17 47.5 29.40 33.80
DLPH 170519C00050000 C 05/19/17 50.0 26.90 31.20
DLPH 170519C00055000 C 05/19/17 55.0 22.00 26.30
DLPH 170519C00057500 C 05/19/17 57.5 19.50 24.00
DLPH 170519C00060000 C 05/19/17 60.0 18.00 20.40
DLPH 170519C00062500 C 05/19/17 62.5 14.50 18.80
DLPH 170519C00065000 C 05/19/17 65.0 12.30 15.60
DLPH 170519C00067500 C 05/19/17 67.5 9.50 13.90
DLPH 170519C00070000 C 05/19/17 70.0 7.50 10.30
DLPH 170519C00072500 C 05/19/17 72.5 5.50 8.50
DLPH 170519C00075000 C 05/19/17 75.0 4.60 5.30
DLPH 170519C00077500 C 05/19/17 77.5 2.90 3.40
DLPH 170519C00080000 C 05/19/17 80.0 1.50 2.05
DLPH 170519C00082500 C 05/19/17 82.5 0.70 1.15
DLPH 170519C00085000 C 05/19/17 85.0 0.10 0.60
DLPH 170519C00087500 C 05/19/17 87.5 0.00 0.30
DLPH 170519C00090000 C 05/19/17 90.0 0.00 0.30
DLPH 170519C00095000 C 05/19/17 95.0 0.00 0.20
DLPH 170519P00035000 P 05/19/17 35.0 0.00 0.10
DLPH 170519P00037500 P 05/19/17 37.5 0.00 0.45
DLPH 170519P00040000 P 05/19/17 40.0 0.00 0.90
DLPH 170519P00042500 P 05/19/17 42.5 0.00 0.45
DLPH 170519P00045000 P 05/19/17 45.0 0.00 4.80
DLPH 170519P00047500 P 05/19/17 47.5 0.00 0.50
DLPH 170519P00050000 P 05/19/17 50.0 0.00 0.85
DLPH 170519P00055000 P 05/19/17 55.0 0.00 0.05
DLPH 170519P00057500 P 05/19/17 57.5 0.00 0.05
DLPH 170519P00060000 P 05/19/17 60.0 0.00 0.10
DLPH 170519P00062500 P 05/19/17 62.5 0.00 0.30
DLPH 170519P00065000 P 05/19/17 65.0 0.05 0.35
DLPH 170519P00067500 P 05/19/17 67.5 0.05 0.35
DLPH 170519P00070000 P 05/19/17 70.0 0.20 1.35
DLPH 170519P00072500 P 05/19/17 72.5 0.40 0.70
DLPH 170519P00075000 P 05/19/17 75.0 0.70 1.10
DLPH 170519P00077500 P 05/19/17 77.5 1.35 1.85
DLPH 170519P00080000 P 05/19/17 80.0 2.50 3.00
DLPH 170519P00082500 P 05/19/17 82.5 4.10 4.80
DLPH 170519P00085000 P 05/19/17 85.0 4.40 8.70
DLPH 170519P00087500 P 05/19/17 87.5 6.60 11.00
DLPH 170519P00090000 P 05/19/17 90.0 10.10 13.40
DLPH 170519P00095000 P 05/19/17 95.0 14.80 18.40
DLPH 170616C00060000 C 06/16/17 60.0 17.10 20.60
DLPH 170616C00065000 C 06/16/17 65.0 12.40 15.80
DLPH 170616C00067500 C 06/16/17 67.5 9.50 13.90
DLPH 170616C00070000 C 06/16/17 70.0 7.90 11.10
DLPH 170616C00072500 C 06/16/17 72.5 7.30 7.90
DLPH 170616C00075000 C 06/16/17 75.0 5.40 6.00
DLPH 170616C00077500 C 06/16/17 77.5 3.60 4.30
DLPH 170616C00080000 C 06/16/17 80.0 2.30 3.00
DLPH 170616C00082500 C 06/16/17 82.5 1.35 2.00
DLPH 170616C00085000 C 06/16/17 85.0 0.70 1.15
DLPH 170616C00090000 C 06/16/17 90.0 0.05 0.40
DLPH 170616C00095000 C 06/16/17 95.0 0.00 0.25
DLPH 170616C00100000 C 06/16/17 100.0 0.00 0.50
DLPH 170616C00105000 C 06/16/17 105.0 0.00 0.50
DLPH 170616C00110000 C 06/16/17 110.0 0.00 0.20
DLPH 170616P00060000 P 06/16/17 60.0 0.00 0.45
DLPH 170616P00065000 P 06/16/17 65.0 0.15 0.60
DLPH 170616P00067500 P 06/16/17 67.5 0.25 0.70
DLPH 170616P00070000 P 06/16/17 70.0 0.50 0.90
DLPH 170616P00072500 P 06/16/17 72.5 0.80 1.30
DLPH 170616P00075000 P 06/16/17 75.0 1.35 1.90
DLPH 170616P00077500 P 06/16/17 77.5 2.10 2.75
DLPH 170616P00080000 P 06/16/17 80.0 3.20 3.90
DLPH 170616P00082500 P 06/16/17 82.5 4.80 5.40
DLPH 170616P00085000 P 06/16/17 85.0 6.60 7.30
DLPH 170616P00090000 P 06/16/17 90.0 9.20 13.50
DLPH 170616P00095000 P 06/16/17 95.0 14.70 18.40
DLPH 170616P00100000 P 06/16/17 100.0 19.00 23.40
DLPH 170616P00105000 P 06/16/17 105.0 24.60 28.40
DLPH 170616P00110000 P 06/16/17 110.0 29.00 33.40
DLPH 170818C00035000 C 08/18/17 35.0 41.90 45.80
DLPH 170818C00037500 C 08/18/17 37.5 39.30 44.00
DLPH 170818C00040000 C 08/18/17 40.0 36.90 41.50
DLPH 170818C00042500 C 08/18/17 42.5 34.50 39.00
DLPH 170818C00045000 C 08/18/17 45.0 31.90 36.20
DLPH 170818C00047500 C 08/18/17 47.5 29.50 34.00
DLPH 170818C00050000 C 08/18/17 50.0 26.90 31.20
DLPH 170818C00055000 C 08/18/17 55.0 22.00 26.60
DLPH 170818C00057500 C 08/18/17 57.5 19.50 24.00
DLPH 170818C00060000 C 08/18/17 60.0 17.20 21.60
DLPH 170818C00062500 C 08/18/17 62.5 14.90 19.10
DLPH 170818C00065000 C 08/18/17 65.0 12.60 17.00
DLPH 170818C00067500 C 08/18/17 67.5 10.50 13.10
DLPH 170818C00070000 C 08/18/17 70.0 10.30 11.00
DLPH 170818C00072500 C 08/18/17 72.5 8.40 9.20
DLPH 170818C00075000 C 08/18/17 75.0 6.60 7.50
DLPH 170818C00077500 C 08/18/17 77.5 5.00 5.90
DLPH 170818C00080000 C 08/18/17 80.0 3.70 4.70
DLPH 170818C00082500 C 08/18/17 82.5 2.65 3.60
DLPH 170818C00085000 C 08/18/17 85.0 1.80 2.45
DLPH 170818C00087500 C 08/18/17 87.5 1.20 1.85
DLPH 170818C00090000 C 08/18/17 90.0 0.80 1.55
DLPH 170818C00095000 C 08/18/17 95.0 0.05 0.70
DLPH 170818C00100000 C 08/18/17 100.0 0.00 0.40
DLPH 170818P00035000 P 08/18/17 35.0 0.00 0.20
DLPH 170818P00037500 P 08/18/17 37.5 0.00 0.50
DLPH 170818P00040000 P 08/18/17 40.0 0.00 0.45
DLPH 170818P00042500 P 08/18/17 42.5 0.00 0.40
DLPH 170818P00045000 P 08/18/17 45.0 0.00 0.45
DLPH 170818P00047500 P 08/18/17 47.5 0.00 0.45
DLPH 170818P00050000 P 08/18/17 50.0 0.05 0.45
DLPH 170818P00055000 P 08/18/17 55.0 0.10 0.60
DLPH 170818P00057500 P 08/18/17 57.5 0.25 0.55
DLPH 170818P00060000 P 08/18/17 60.0 0.30 0.95
DLPH 170818P00062500 P 08/18/17 62.5 0.50 4.90
DLPH 170818P00065000 P 08/18/17 65.0 0.75 1.35
DLPH 170818P00067500 P 08/18/17 67.5 1.00 1.50
DLPH 170818P00070000 P 08/18/17 70.0 1.45 2.05
DLPH 170818P00072500 P 08/18/17 72.5 2.00 2.65
DLPH 170818P00075000 P 08/18/17 75.0 2.70 3.50
DLPH 170818P00077500 P 08/18/17 77.5 3.50 4.50
DLPH 170818P00080000 P 08/18/17 80.0 4.70 5.70
DLPH 170818P00082500 P 08/18/17 82.5 6.20 8.60
DLPH 170818P00085000 P 08/18/17 85.0 7.80 10.40
DLPH 170818P00087500 P 08/18/17 87.5 9.70 10.60
DLPH 170818P00090000 P 08/18/17 90.0 10.00 12.50
DLPH 170818P00095000 P 08/18/17 95.0 14.50 19.00
DLPH 170818P00100000 P 08/18/17 100.0 19.10 23.40
DLPH 171117C00047500 C 11/17/17 47.5 29.50 33.90
DLPH 171117C00050000 C 11/17/17 50.0 27.00 31.50
DLPH 171117C00055000 C 11/17/17 55.0 22.40 26.80
DLPH 171117C00060000 C 11/17/17 60.0 18.10 22.50
DLPH 171117C00065000 C 11/17/17 65.0 13.50 18.00
DLPH 171117C00070000 C 11/17/17 70.0 11.30 13.10
DLPH 171117C00072500 C 11/17/17 72.5 9.70 10.70
DLPH 171117C00075000 C 11/17/17 75.0 8.10 9.10
DLPH 171117C00077500 C 11/17/17 77.5 6.60 7.50
DLPH 171117C00080000 C 11/17/17 80.0 5.20 6.50
DLPH 171117C00082500 C 11/17/17 82.5 4.10 5.10
DLPH 171117C00085000 C 11/17/17 85.0 3.10 4.10
DLPH 171117C00087500 C 11/17/17 87.5 2.40 3.30
DLPH 171117C00090000 C 11/17/17 90.0 1.80 2.60
DLPH 171117C00095000 C 11/17/17 95.0 0.90 1.60
DLPH 171117C00100000 C 11/17/17 100.0 0.05 1.00
DLPH 171117C00105000 C 11/17/17 105.0 0.00 0.65
DLPH 171117C00110000 C 11/17/17 110.0 0.00 0.45
DLPH 171117C00115000 C 11/17/17 115.0 0.00 0.45
DLPH 171117C00120000 C 11/17/17 120.0 0.00 0.40
DLPH 171117P00047500 P 11/17/17 47.5 0.00 1.15
DLPH 171117P00050000 P 11/17/17 50.0 0.15 0.75
DLPH 171117P00055000 P 11/17/17 55.0 0.50 4.90
DLPH 171117P00060000 P 11/17/17 60.0 1.00 1.65
DLPH 171117P00065000 P 11/17/17 65.0 1.60 2.30
DLPH 171117P00070000 P 11/17/17 70.0 2.65 3.50
DLPH 171117P00072500 P 11/17/17 72.5 3.30 4.30
DLPH 171117P00075000 P 11/17/17 75.0 4.10 5.20
DLPH 171117P00077500 P 11/17/17 77.5 5.10 6.30
DLPH 171117P00080000 P 11/17/17 80.0 6.40 7.40
DLPH 171117P00082500 P 11/17/17 82.5 7.60 8.90
DLPH 171117P00085000 P 11/17/17 85.0 9.20 10.40
DLPH 171117P00087500 P 11/17/17 87.5 10.80 12.40
DLPH 171117P00090000 P 11/17/17 90.0 11.50 15.50
DLPH 171117P00095000 P 11/17/17 95.0 15.00 19.50
DLPH 171117P00100000 P 11/17/17 100.0 19.80 24.00
DLPH 171117P00105000 P 11/17/17 105.0 24.50 28.70
DLPH 171117P00110000 P 11/17/17 110.0 29.10 33.50
DLPH 171117P00115000 P 11/17/17 115.0 34.00 38.50
DLPH 171117P00120000 P 11/17/17 120.0 39.70 43.30
DLPH 180119C00035000 C 01/19/18 35.0 41.90 46.30
DLPH 180119C00037500 C 01/19/18 37.5 39.30 44.00
DLPH 180119C00040000 C 01/19/18 40.0 36.90 41.20
DLPH 180119C00042500 C 01/19/18 42.5 34.50 38.90
DLPH 180119C00045000 C 01/19/18 45.0 32.00 36.60
DLPH 180119C00047500 C 01/19/18 47.5 29.60 34.10
DLPH 180119C00050000 C 01/19/18 50.0 27.20 31.60
DLPH 180119C00055000 C 01/19/18 55.0 22.70 27.10
DLPH 180119C00057500 C 01/19/18 57.5 20.60 25.00
DLPH 180119C00060000 C 01/19/18 60.0 18.40 22.80
DLPH 180119C00062500 C 01/19/18 62.5 16.40 20.20
DLPH 180119C00065000 C 01/19/18 65.0 14.30 17.80
DLPH 180119C00067500 C 01/19/18 67.5 12.80 15.70
DLPH 180119C00070000 C 01/19/18 70.0 10.40 13.40
DLPH 180119C00072500 C 01/19/18 72.5 10.50 11.50
DLPH 180119C00075000 C 01/19/18 75.0 8.90 10.10
DLPH 180119C00077500 C 01/19/18 77.5 7.40 8.80
DLPH 180119C00080000 C 01/19/18 80.0 6.10 7.20
DLPH 180119C00082500 C 01/19/18 82.5 4.90 6.40
DLPH 180119C00085000 C 01/19/18 85.0 4.00 4.80
DLPH 180119C00087500 C 01/19/18 87.5 3.10 4.20
DLPH 180119C00090000 C 01/19/18 90.0 2.45 3.50
DLPH 180119C00095000 C 01/19/18 95.0 1.35 2.40
DLPH 180119C00100000 C 01/19/18 100.0 0.05 1.20
DLPH 180119C00105000 C 01/19/18 105.0 0.20 1.05
DLPH 180119C00110000 C 01/19/18 110.0 0.00 0.65
DLPH 180119C00115000 C 01/19/18 115.0 0.00 0.45
DLPH 180119C00120000 C 01/19/18 120.0 0.00 0.35
DLPH 180119P00035000 P 01/19/18 35.0 0.10 0.45
DLPH 180119P00037500 P 01/19/18 37.5 0.15 0.65
DLPH 180119P00040000 P 01/19/18 40.0 0.15 0.55
DLPH 180119P00042500 P 01/19/18 42.5 0.20 0.70
DLPH 180119P00045000 P 01/19/18 45.0 0.30 0.80
DLPH 180119P00047500 P 01/19/18 47.5 0.45 0.85
DLPH 180119P00050000 P 01/19/18 50.0 0.60 1.20
DLPH 180119P00055000 P 01/19/18 55.0 0.90 4.90
DLPH 180119P00057500 P 01/19/18 57.5 1.10 1.80
DLPH 180119P00060000 P 01/19/18 60.0 1.40 2.05
DLPH 180119P00062500 P 01/19/18 62.5 1.75 2.45
DLPH 180119P00065000 P 01/19/18 65.0 2.25 2.95
DLPH 180119P00067500 P 01/19/18 67.5 2.75 3.60
DLPH 180119P00070000 P 01/19/18 70.0 3.30 4.00
DLPH 180119P00072500 P 01/19/18 72.5 4.10 5.00
DLPH 180119P00075000 P 01/19/18 75.0 5.00 5.80
DLPH 180119P00077500 P 01/19/18 77.5 6.00 7.20
DLPH 180119P00080000 P 01/19/18 80.0 7.00 8.40
DLPH 180119P00082500 P 01/19/18 82.5 8.40 9.80
DLPH 180119P00085000 P 01/19/18 85.0 9.90 11.20
DLPH 180119P00087500 P 01/19/18 87.5 11.50 12.90
DLPH 180119P00090000 P 01/19/18 90.0 12.80 15.70
DLPH 180119P00095000 P 01/19/18 95.0 15.80 19.40
DLPH 180119P00100000 P 01/19/18 100.0 20.50 23.60
DLPH 180119P00105000 P 01/19/18 105.0 24.70 29.00
DLPH 180119P00110000 P 01/19/18 110.0 29.10 33.50
DLPH 180119P00115000 P 01/19/18 115.0 34.20 38.50
DLPH 180119P00120000 P 01/19/18 120.0 39.00 43.40
DLPH 190118C00032500 C 01/18/19 32.5 44.50 48.50
DLPH 190118C00035000 C 01/18/19 35.0 42.10 46.80
DLPH 190118C00037500 C 01/18/19 37.5 39.70 44.30
DLPH 190118C00040000 C 01/18/19 40.0 37.50 41.80
DLPH 190118C00042500 C 01/18/19 42.5 35.30 39.50
DLPH 190118C00045000 C 01/18/19 45.0 33.00 37.60
DLPH 190118C00047500 C 01/18/19 47.5 30.70 35.00
DLPH 190118C00050000 C 01/18/19 50.0 28.70 32.50
DLPH 190118C00055000 C 01/18/19 55.0 24.50 28.50
DLPH 190118C00057500 C 01/18/19 57.5 22.70 26.80
DLPH 190118C00060000 C 01/18/19 60.0 20.90 24.70
DLPH 190118C00062500 C 01/18/19 62.5 19.10 23.00
DLPH 190118C00065000 C 01/18/19 65.0 17.40 21.40
DLPH 190118C00067500 C 01/18/19 67.5 15.70 19.70
DLPH 190118C00070000 C 01/18/19 70.0 14.30 18.00
DLPH 190118C00072500 C 01/18/19 72.5 12.80 16.70
DLPH 190118C00075000 C 01/18/19 75.0 11.70 15.30
DLPH 190118C00077500 C 01/18/19 77.5 10.90 13.90
DLPH 190118C00080000 C 01/18/19 80.0 9.30 12.90
DLPH 190118C00082500 C 01/18/19 82.5 8.30 11.70
DLPH 190118C00085000 C 01/18/19 85.0 6.70 10.80
DLPH 190118C00087500 C 01/18/19 87.5 6.30 8.90
DLPH 190118C00090000 C 01/18/19 90.0 5.10 8.00
DLPH 190118C00095000 C 01/18/19 95.0 4.10 6.40
DLPH 190118C00100000 C 01/18/19 100.0 2.30 6.50
DLPH 190118C00105000 C 01/18/19 105.0 2.35 4.10
DLPH 190118C00110000 C 01/18/19 110.0 2.00 3.60
DLPH 190118C00115000 C 01/18/19 115.0 0.40 2.40
DLPH 190118C00120000 C 01/18/19 120.0 0.20 1.95
DLPH 190118P00032500 P 01/18/19 32.5 0.45 1.35
DLPH 190118P00035000 P 01/18/19 35.0 0.05 1.45
DLPH 190118P00037500 P 01/18/19 37.5 0.70 1.75
DLPH 190118P00040000 P 01/18/19 40.0 0.95 1.85
DLPH 190118P00042500 P 01/18/19 42.5 0.00 4.80
DLPH 190118P00045000 P 01/18/19 45.0 1.20 2.30
DLPH 190118P00047500 P 01/18/19 47.5 0.00 4.80
DLPH 190118P00050000 P 01/18/19 50.0 1.80 2.85
DLPH 190118P00055000 P 01/18/19 55.0 2.40 3.80
DLPH 190118P00057500 P 01/18/19 57.5 2.85 4.30
DLPH 190118P00060000 P 01/18/19 60.0 2.00 6.60
DLPH 190118P00062500 P 01/18/19 62.5 3.40 5.30
DLPH 190118P00065000 P 01/18/19 65.0 3.60 7.80
DLPH 190118P00067500 P 01/18/19 67.5 5.30 7.00
DLPH 190118P00070000 P 01/18/19 70.0 6.10 7.90
DLPH 190118P00072500 P 01/18/19 72.5 6.90 9.60
DLPH 190118P00075000 P 01/18/19 75.0 7.30 11.40
DLPH 190118P00077500 P 01/18/19 77.5 9.10 13.00
DLPH 190118P00080000 P 01/18/19 80.0 10.30 12.50
DLPH 190118P00082500 P 01/18/19 82.5 11.50 13.90
DLPH 190118P00085000 P 01/18/19 85.0 13.00 15.40
DLPH 190118P00087500 P 01/18/19 87.5 14.40 16.90
DLPH 190118P00090000 P 01/18/19 90.0 15.90 19.50
DLPH 190118P00095000 P 01/18/19 95.0 19.40 23.20
DLPH 190118P00100000 P 01/18/19 100.0 22.90 27.00
DLPH 190118P00105000 P 01/18/19 105.0 26.90 30.90
DLPH 190118P00110000 P 01/18/19 110.0 30.80 35.00
DLPH 190118P00115000 P 01/18/19 115.0 35.10 39.50
DLPH 190118P00120000 P 01/18/19 120.0 39.70 44.00

OPRA data is delayed 15 minutes.