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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLPH 170421C00060000 C 04/21/17 60.0 18.10 19.40
DLPH 170421C00065000 C 04/21/17 65.0 13.20 15.70
DLPH 170421C00067500 C 04/21/17 67.5 10.20 13.40
DLPH 170421C00070000 C 04/21/17 70.0 8.20 9.90
DLPH 170421C00072500 C 04/21/17 72.5 5.80 7.10
DLPH 170421C00075000 C 04/21/17 75.0 4.20 4.60
DLPH 170421C00077500 C 04/21/17 77.5 2.65 2.90
DLPH 170421C00080000 C 04/21/17 80.0 1.35 1.60
DLPH 170421C00082500 C 04/21/17 82.5 0.55 0.70
DLPH 170421C00085000 C 04/21/17 85.0 0.15 0.40
DLPH 170421C00087500 C 04/21/17 87.5 0.00 0.25
DLPH 170421C00090000 C 04/21/17 90.0 0.00 0.20
DLPH 170421C00095000 C 04/21/17 95.0 0.00 0.15
DLPH 170421C00100000 C 04/21/17 100.0 0.00 0.15
DLPH 170421C00105000 C 04/21/17 105.0 0.00 0.15
DLPH 170421C00110000 C 04/21/17 110.0 0.00 0.15
DLPH 170421P00060000 P 04/21/17 60.0 0.00 0.15
DLPH 170421P00065000 P 04/21/17 65.0 0.00 0.15
DLPH 170421P00067500 P 04/21/17 67.5 0.05 0.30
DLPH 170421P00070000 P 04/21/17 70.0 0.10 0.40
DLPH 170421P00072500 P 04/21/17 72.5 0.40 0.50
DLPH 170421P00075000 P 04/21/17 75.0 0.75 0.95
DLPH 170421P00077500 P 04/21/17 77.5 1.45 1.65
DLPH 170421P00080000 P 04/21/17 80.0 2.60 2.85
DLPH 170421P00082500 P 04/21/17 82.5 4.10 4.60
DLPH 170421P00085000 P 04/21/17 85.0 6.10 7.50
DLPH 170421P00087500 P 04/21/17 87.5 8.20 11.10
DLPH 170421P00090000 P 04/21/17 90.0 10.80 12.20
DLPH 170421P00095000 P 04/21/17 95.0 15.70 17.10
DLPH 170421P00100000 P 04/21/17 100.0 20.60 22.00
DLPH 170421P00105000 P 04/21/17 105.0 25.40 28.60
DLPH 170421P00110000 P 04/21/17 110.0 30.60 31.90
DLPH 170519C00035000 C 05/19/17 35.0 41.50 45.60
DLPH 170519C00037500 C 05/19/17 37.5 39.10 43.20
DLPH 170519C00040000 C 05/19/17 40.0 36.60 40.60
DLPH 170519C00042500 C 05/19/17 42.5 34.20 38.20
DLPH 170519C00045000 C 05/19/17 45.0 31.60 35.60
DLPH 170519C00047500 C 05/19/17 47.5 29.90 33.20
DLPH 170519C00050000 C 05/19/17 50.0 26.80 30.80
DLPH 170519C00055000 C 05/19/17 55.0 21.70 25.80
DLPH 170519C00057500 C 05/19/17 57.5 19.10 23.40
DLPH 170519C00060000 C 05/19/17 60.0 18.50 19.50
DLPH 170519C00062500 C 05/19/17 62.5 15.70 17.10
DLPH 170519C00065000 C 05/19/17 65.0 13.80 15.00
DLPH 170519C00067500 C 05/19/17 67.5 11.10 12.40
DLPH 170519C00070000 C 05/19/17 70.0 9.20 9.60
DLPH 170519C00072500 C 05/19/17 72.5 7.20 7.60
DLPH 170519C00075000 C 05/19/17 75.0 5.30 5.70
DLPH 170519C00077500 C 05/19/17 77.5 3.70 4.00
DLPH 170519C00080000 C 05/19/17 80.0 2.40 2.70
DLPH 170519C00082500 C 05/19/17 82.5 1.45 1.75
DLPH 170519C00085000 C 05/19/17 85.0 0.85 1.00
DLPH 170519C00087500 C 05/19/17 87.5 0.35 0.70
DLPH 170519C00090000 C 05/19/17 90.0 0.15 0.40
DLPH 170519C00095000 C 05/19/17 95.0 0.00 0.20
DLPH 170519P00035000 P 05/19/17 35.0 0.00 0.15
DLPH 170519P00037500 P 05/19/17 37.5 0.00 4.60
DLPH 170519P00040000 P 05/19/17 40.0 0.00 0.15
DLPH 170519P00042500 P 05/19/17 42.5 0.00 4.70
DLPH 170519P00045000 P 05/19/17 45.0 0.00 0.20
DLPH 170519P00047500 P 05/19/17 47.5 0.00 4.60
DLPH 170519P00050000 P 05/19/17 50.0 0.00 0.20
DLPH 170519P00055000 P 05/19/17 55.0 0.00 0.25
DLPH 170519P00057500 P 05/19/17 57.5 0.05 0.30
DLPH 170519P00060000 P 05/19/17 60.0 0.10 0.30
DLPH 170519P00062500 P 05/19/17 62.5 0.15 0.45
DLPH 170519P00065000 P 05/19/17 65.0 0.30 0.55
DLPH 170519P00067500 P 05/19/17 67.5 0.45 0.70
DLPH 170519P00070000 P 05/19/17 70.0 0.75 1.00
DLPH 170519P00072500 P 05/19/17 72.5 1.20 1.45
DLPH 170519P00075000 P 05/19/17 75.0 1.95 2.05
DLPH 170519P00077500 P 05/19/17 77.5 2.85 2.95
DLPH 170519P00080000 P 05/19/17 80.0 3.90 4.30
DLPH 170519P00082500 P 05/19/17 82.5 5.30 5.90
DLPH 170519P00085000 P 05/19/17 85.0 7.00 7.70
DLPH 170519P00087500 P 05/19/17 87.5 7.50 10.30
DLPH 170519P00090000 P 05/19/17 90.0 11.20 12.50
DLPH 170519P00095000 P 05/19/17 95.0 16.00 17.30
DLPH 170818C00035000 C 08/18/17 35.0 41.50 45.60
DLPH 170818C00037500 C 08/18/17 37.5 39.10 43.20
DLPH 170818C00040000 C 08/18/17 40.0 36.50 40.60
DLPH 170818C00042500 C 08/18/17 42.5 34.10 38.10
DLPH 170818C00045000 C 08/18/17 45.0 31.80 35.90
DLPH 170818C00047500 C 08/18/17 47.5 29.00 33.50
DLPH 170818C00050000 C 08/18/17 50.0 26.60 31.00
DLPH 170818C00055000 C 08/18/17 55.0 21.90 26.00
DLPH 170818C00057500 C 08/18/17 57.5 19.50 23.70
DLPH 170818C00060000 C 08/18/17 60.0 17.20 21.50
DLPH 170818C00062500 C 08/18/17 62.5 14.70 19.10
DLPH 170818C00065000 C 08/18/17 65.0 12.90 15.90
DLPH 170818C00067500 C 08/18/17 67.5 12.10 13.60
DLPH 170818C00070000 C 08/18/17 70.0 10.30 11.10
DLPH 170818C00072500 C 08/18/17 72.5 8.60 9.30
DLPH 170818C00075000 C 08/18/17 75.0 6.90 7.60
DLPH 170818C00077500 C 08/18/17 77.5 5.60 6.40
DLPH 170818C00080000 C 08/18/17 80.0 4.30 4.70
DLPH 170818C00082500 C 08/18/17 82.5 3.40 3.70
DLPH 170818C00085000 C 08/18/17 85.0 2.50 3.10
DLPH 170818C00087500 C 08/18/17 87.5 1.80 2.05
DLPH 170818C00090000 C 08/18/17 90.0 1.05 1.70
DLPH 170818C00095000 C 08/18/17 95.0 0.55 1.40
DLPH 170818C00100000 C 08/18/17 100.0 0.10 0.55
DLPH 170818P00035000 P 08/18/17 35.0 0.00 0.30
DLPH 170818P00037500 P 08/18/17 37.5 0.00 0.40
DLPH 170818P00040000 P 08/18/17 40.0 0.00 0.40
DLPH 170818P00042500 P 08/18/17 42.5 0.05 0.45
DLPH 170818P00045000 P 08/18/17 45.0 0.05 0.45
DLPH 170818P00047500 P 08/18/17 47.5 0.10 0.50
DLPH 170818P00050000 P 08/18/17 50.0 0.15 0.65
DLPH 170818P00055000 P 08/18/17 55.0 0.30 0.80
DLPH 170818P00057500 P 08/18/17 57.5 0.45 0.95
DLPH 170818P00060000 P 08/18/17 60.0 0.55 1.10
DLPH 170818P00062500 P 08/18/17 62.5 0.80 1.40
DLPH 170818P00065000 P 08/18/17 65.0 1.05 1.55
DLPH 170818P00067500 P 08/18/17 67.5 1.40 1.95
DLPH 170818P00070000 P 08/18/17 70.0 2.05 2.50
DLPH 170818P00072500 P 08/18/17 72.5 2.85 3.20
DLPH 170818P00075000 P 08/18/17 75.0 3.70 4.20
DLPH 170818P00077500 P 08/18/17 77.5 4.70 5.20
DLPH 170818P00080000 P 08/18/17 80.0 5.90 6.50
DLPH 170818P00082500 P 08/18/17 82.5 7.30 8.00
DLPH 170818P00085000 P 08/18/17 85.0 8.80 9.80
DLPH 170818P00087500 P 08/18/17 87.5 10.40 11.30
DLPH 170818P00090000 P 08/18/17 90.0 12.20 13.70
DLPH 170818P00095000 P 08/18/17 95.0 14.70 18.90
DLPH 170818P00100000 P 08/18/17 100.0 20.80 22.70
DLPH 171117C00047500 C 11/17/17 47.5 30.50 32.70
DLPH 171117C00050000 C 11/17/17 50.0 26.90 31.10
DLPH 171117C00055000 C 11/17/17 55.0 22.90 26.60
DLPH 171117C00060000 C 11/17/17 60.0 17.90 22.20
DLPH 171117C00065000 C 11/17/17 65.0 13.80 18.20
DLPH 171117C00070000 C 11/17/17 70.0 10.20 13.70
DLPH 171117C00072500 C 11/17/17 72.5 10.00 11.00
DLPH 171117C00075000 C 11/17/17 75.0 8.60 9.20
DLPH 171117C00077500 C 11/17/17 77.5 7.00 7.90
DLPH 171117C00080000 C 11/17/17 80.0 5.90 6.70
DLPH 171117C00082500 C 11/17/17 82.5 4.60 5.40
DLPH 171117C00085000 C 11/17/17 85.0 3.60 4.50
DLPH 171117C00087500 C 11/17/17 87.5 2.85 3.80
DLPH 171117C00090000 C 11/17/17 90.0 2.15 3.10
DLPH 171117C00095000 C 11/17/17 95.0 1.25 2.20
DLPH 171117C00100000 C 11/17/17 100.0 0.70 1.45
DLPH 171117C00105000 C 11/17/17 105.0 0.40 1.10
DLPH 171117C00110000 C 11/17/17 110.0 0.20 1.00
DLPH 171117C00115000 C 11/17/17 115.0 0.10 1.00
DLPH 171117C00120000 C 11/17/17 120.0 0.00 0.35
DLPH 171117P00047500 P 11/17/17 47.5 0.35 0.95
DLPH 171117P00050000 P 11/17/17 50.0 0.50 1.30
DLPH 171117P00055000 P 11/17/17 55.0 0.75 1.55
DLPH 171117P00060000 P 11/17/17 60.0 1.30 2.55
DLPH 171117P00065000 P 11/17/17 65.0 2.10 2.75
DLPH 171117P00070000 P 11/17/17 70.0 3.30 4.00
DLPH 171117P00072500 P 11/17/17 72.5 4.10 4.90
DLPH 171117P00075000 P 11/17/17 75.0 5.20 5.70
DLPH 171117P00077500 P 11/17/17 77.5 6.10 7.00
DLPH 171117P00080000 P 11/17/17 80.0 7.30 7.90
DLPH 171117P00082500 P 11/17/17 82.5 8.70 9.50
DLPH 171117P00085000 P 11/17/17 85.0 10.20 11.10
DLPH 171117P00087500 P 11/17/17 87.5 11.70 12.80
DLPH 171117P00090000 P 11/17/17 90.0 13.40 15.50
DLPH 171117P00095000 P 11/17/17 95.0 17.30 19.90
DLPH 171117P00100000 P 11/17/17 100.0 21.60 24.50
DLPH 171117P00105000 P 11/17/17 105.0 25.70 29.20
DLPH 171117P00110000 P 11/17/17 110.0 29.80 34.00
DLPH 171117P00115000 P 11/17/17 115.0 34.90 38.80
DLPH 171117P00120000 P 11/17/17 120.0 39.50 43.60
DLPH 180119C00035000 C 01/19/18 35.0 42.00 45.80
DLPH 180119C00037500 C 01/19/18 37.5 39.70 43.20
DLPH 180119C00040000 C 01/19/18 40.0 37.40 41.00
DLPH 180119C00042500 C 01/19/18 42.5 35.00 38.90
DLPH 180119C00045000 C 01/19/18 45.0 32.40 36.50
DLPH 180119C00047500 C 01/19/18 47.5 30.70 34.20
DLPH 180119C00050000 C 01/19/18 50.0 28.40 32.00
DLPH 180119C00055000 C 01/19/18 55.0 23.90 26.10
DLPH 180119C00057500 C 01/19/18 57.5 21.70 24.00
DLPH 180119C00060000 C 01/19/18 60.0 19.50 21.90
DLPH 180119C00062500 C 01/19/18 62.5 16.80 20.80
DLPH 180119C00065000 C 01/19/18 65.0 15.50 18.00
DLPH 180119C00067500 C 01/19/18 67.5 12.90 16.90
DLPH 180119C00070000 C 01/19/18 70.0 12.70 13.60
DLPH 180119C00072500 C 01/19/18 72.5 11.00 12.60
DLPH 180119C00075000 C 01/19/18 75.0 9.40 11.00
DLPH 180119C00077500 C 01/19/18 77.5 7.90 10.20
DLPH 180119C00080000 C 01/19/18 80.0 7.10 8.00
DLPH 180119C00082500 C 01/19/18 82.5 5.60 7.10
DLPH 180119C00085000 C 01/19/18 85.0 4.50 7.20
DLPH 180119C00087500 C 01/19/18 87.5 3.60 5.70
DLPH 180119C00090000 C 01/19/18 90.0 2.25 4.30
DLPH 180119C00095000 C 01/19/18 95.0 1.75 3.00
DLPH 180119C00100000 C 01/19/18 100.0 0.60 2.45
DLPH 180119C00105000 C 01/19/18 105.0 0.50 1.50
DLPH 180119C00110000 C 01/19/18 110.0 0.10 1.15
DLPH 180119C00115000 C 01/19/18 115.0 0.05 0.95
DLPH 180119C00120000 C 01/19/18 120.0 0.05 0.50
DLPH 180119P00035000 P 01/19/18 35.0 0.10 0.70
DLPH 180119P00037500 P 01/19/18 37.5 0.15 0.80
DLPH 180119P00040000 P 01/19/18 40.0 0.25 0.85
DLPH 180119P00042500 P 01/19/18 42.5 0.30 1.00
DLPH 180119P00045000 P 01/19/18 45.0 0.45 1.10
DLPH 180119P00047500 P 01/19/18 47.5 0.60 1.25
DLPH 180119P00050000 P 01/19/18 50.0 0.10 1.75
DLPH 180119P00055000 P 01/19/18 55.0 1.15 1.95
DLPH 180119P00057500 P 01/19/18 57.5 1.50 2.25
DLPH 180119P00060000 P 01/19/18 60.0 1.90 2.65
DLPH 180119P00062500 P 01/19/18 62.5 2.35 3.00
DLPH 180119P00065000 P 01/19/18 65.0 2.95 3.60
DLPH 180119P00067500 P 01/19/18 67.5 3.50 4.30
DLPH 180119P00070000 P 01/19/18 70.0 4.30 5.10
DLPH 180119P00072500 P 01/19/18 72.5 5.20 5.90
DLPH 180119P00075000 P 01/19/18 75.0 6.10 6.90
DLPH 180119P00077500 P 01/19/18 77.5 7.20 8.00
DLPH 180119P00080000 P 01/19/18 80.0 8.00 9.40
DLPH 180119P00082500 P 01/19/18 82.5 9.20 11.10
DLPH 180119P00085000 P 01/19/18 85.0 10.80 12.30
DLPH 180119P00087500 P 01/19/18 87.5 12.40 14.50
DLPH 180119P00090000 P 01/19/18 90.0 14.00 15.80
DLPH 180119P00095000 P 01/19/18 95.0 16.30 20.20
DLPH 180119P00100000 P 01/19/18 100.0 21.90 23.80
DLPH 180119P00105000 P 01/19/18 105.0 25.00 29.30
DLPH 180119P00110000 P 01/19/18 110.0 30.50 34.00
DLPH 180119P00115000 P 01/19/18 115.0 34.80 39.00
DLPH 180119P00120000 P 01/19/18 120.0 39.50 43.60
DLPH 190118C00032500 C 01/18/19 32.5 44.30 48.20
DLPH 190118C00035000 C 01/18/19 35.0 41.90 46.00
DLPH 190118C00037500 C 01/18/19 37.5 39.50 43.60
DLPH 190118C00040000 C 01/18/19 40.0 37.30 41.40
DLPH 190118C00042500 C 01/18/19 42.5 35.50 39.10
DLPH 190118C00045000 C 01/18/19 45.0 33.00 37.00
DLPH 190118C00047500 C 01/18/19 47.5 31.10 34.80
DLPH 190118C00050000 C 01/18/19 50.0 28.70 32.80
DLPH 190118C00055000 C 01/18/19 55.0 24.70 29.00
DLPH 190118C00057500 C 01/18/19 57.5 22.90 27.00
DLPH 190118C00060000 C 01/18/19 60.0 21.30 25.20
DLPH 190118C00062500 C 01/18/19 62.5 19.30 23.60
DLPH 190118C00065000 C 01/18/19 65.0 17.90 21.80
DLPH 190118C00067500 C 01/18/19 67.5 16.30 20.20
DLPH 190118C00070000 C 01/18/19 70.0 14.80 18.60
DLPH 190118C00072500 C 01/18/19 72.5 13.30 17.20
DLPH 190118C00075000 C 01/18/19 75.0 12.50 14.80
DLPH 190118C00077500 C 01/18/19 77.5 10.70 14.50
DLPH 190118C00080000 C 01/18/19 80.0 9.60 13.30
DLPH 190118C00082500 C 01/18/19 82.5 8.60 12.00
DLPH 190118C00085000 C 01/18/19 85.0 7.60 10.90
DLPH 190118C00087500 C 01/18/19 87.5 6.20 10.60
DLPH 190118C00090000 C 01/18/19 90.0 5.20 9.60
DLPH 190118C00095000 C 01/18/19 95.0 4.40 7.40
DLPH 190118C00100000 C 01/18/19 100.0 2.50 6.80
DLPH 190118C00105000 C 01/18/19 105.0 2.45 4.80
DLPH 190118C00110000 C 01/18/19 110.0 0.75 5.00
DLPH 190118C00115000 C 01/18/19 115.0 1.20 3.20
DLPH 190118C00120000 C 01/18/19 120.0 0.80 2.55
DLPH 190118P00032500 P 01/18/19 32.5 0.10 2.45
DLPH 190118P00035000 P 01/18/19 35.0 0.10 2.60
DLPH 190118P00037500 P 01/18/19 37.5 0.80 1.90
DLPH 190118P00040000 P 01/18/19 40.0 1.00 2.15
DLPH 190118P00042500 P 01/18/19 42.5 0.40 3.30
DLPH 190118P00045000 P 01/18/19 45.0 1.50 2.65
DLPH 190118P00047500 P 01/18/19 47.5 1.80 3.00
DLPH 190118P00050000 P 01/18/19 50.0 2.20 3.40
DLPH 190118P00055000 P 01/18/19 55.0 2.95 4.50
DLPH 190118P00057500 P 01/18/19 57.5 2.30 6.20
DLPH 190118P00060000 P 01/18/19 60.0 2.80 6.90
DLPH 190118P00062500 P 01/18/19 62.5 4.60 6.40
DLPH 190118P00065000 P 01/18/19 65.0 5.50 7.10
DLPH 190118P00067500 P 01/18/19 67.5 6.30 7.90
DLPH 190118P00070000 P 01/18/19 70.0 5.90 10.40
DLPH 190118P00072500 P 01/18/19 72.5 8.00 10.00
DLPH 190118P00075000 P 01/18/19 75.0 8.00 12.40
DLPH 190118P00077500 P 01/18/19 77.5 9.20 12.20
DLPH 190118P00080000 P 01/18/19 80.0 11.40 13.50
DLPH 190118P00082500 P 01/18/19 82.5 12.70 14.90
DLPH 190118P00085000 P 01/18/19 85.0 14.00 16.40
DLPH 190118P00087500 P 01/18/19 87.5 15.50 18.00
DLPH 190118P00090000 P 01/18/19 90.0 16.90 19.80
DLPH 190118P00095000 P 01/18/19 95.0 20.20 23.20
DLPH 190118P00100000 P 01/18/19 100.0 24.00 27.50
DLPH 190118P00105000 P 01/18/19 105.0 27.40 31.60
DLPH 190118P00110000 P 01/18/19 110.0 31.50 35.60
DLPH 190118P00115000 P 01/18/19 115.0 35.70 40.00
DLPH 190118P00120000 P 01/18/19 120.0 40.30 44.40

OPRA data is delayed 15 minutes.