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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLR 161021C00040000 C 10/21/16 40.0 56.70 58.90
DLR 161021C00045000 C 10/21/16 45.0 51.30 55.40
DLR 161021C00050000 C 10/21/16 50.0 46.80 48.90
DLR 161021C00055000 C 10/21/16 55.0 41.60 44.10
DLR 161021C00060000 C 10/21/16 60.0 36.90 39.00
DLR 161021C00065000 C 10/21/16 65.0 31.00 34.00
DLR 161021C00070000 C 10/21/16 70.0 26.90 28.90
DLR 161021C00075000 C 10/21/16 75.0 22.00 24.00
DLR 161021C00080000 C 10/21/16 80.0 17.20 18.90
DLR 161021C00085000 C 10/21/16 85.0 11.90 14.10
DLR 161021C00090000 C 10/21/16 90.0 7.40 9.30
DLR 161021C00095000 C 10/21/16 95.0 4.00 4.50
DLR 161021C00100000 C 10/21/16 100.0 1.25 1.50
DLR 161021C00105000 C 10/21/16 105.0 0.15 0.45
DLR 161021C00110000 C 10/21/16 110.0 0.00 0.45
DLR 161021C00115000 C 10/21/16 115.0 0.00 0.10
DLR 161021C00120000 C 10/21/16 120.0 0.00 0.50
DLR 161021P00040000 P 10/21/16 40.0 0.00 0.50
DLR 161021P00045000 P 10/21/16 45.0 0.00 0.60
DLR 161021P00050000 P 10/21/16 50.0 0.00 0.50
DLR 161021P00055000 P 10/21/16 55.0 0.00 0.50
DLR 161021P00060000 P 10/21/16 60.0 0.00 0.50
DLR 161021P00065000 P 10/21/16 65.0 0.00 0.65
DLR 161021P00070000 P 10/21/16 70.0 0.00 0.50
DLR 161021P00075000 P 10/21/16 75.0 0.00 1.00
DLR 161021P00080000 P 10/21/16 80.0 0.05 0.20
DLR 161021P00085000 P 10/21/16 85.0 0.10 0.25
DLR 161021P00090000 P 10/21/16 90.0 0.35 0.50
DLR 161021P00095000 P 10/21/16 95.0 1.05 1.25
DLR 161021P00100000 P 10/21/16 100.0 3.10 3.50
DLR 161021P00105000 P 10/21/16 105.0 6.40 7.70
DLR 161021P00110000 P 10/21/16 110.0 11.20 12.90
DLR 161021P00115000 P 10/21/16 115.0 16.20 17.90
DLR 161021P00120000 P 10/21/16 120.0 21.10 22.80
DLR 161118C00050000 C 11/18/16 50.0 46.90 49.10
DLR 161118C00055000 C 11/18/16 55.0 41.40 44.70
DLR 161118C00060000 C 11/18/16 60.0 36.40 39.40
DLR 161118C00065000 C 11/18/16 65.0 31.70 34.10
DLR 161118C00070000 C 11/18/16 70.0 26.80 29.10
DLR 161118C00075000 C 11/18/16 75.0 22.00 24.30
DLR 161118C00080000 C 11/18/16 80.0 17.30 19.50
DLR 161118C00085000 C 11/18/16 85.0 12.50 14.50
DLR 161118C00090000 C 11/18/16 90.0 8.20 10.00
DLR 161118C00095000 C 11/18/16 95.0 5.20 5.70
DLR 161118C00100000 C 11/18/16 100.0 2.40 2.65
DLR 161118C00105000 C 11/18/16 105.0 0.85 1.10
DLR 161118C00110000 C 11/18/16 110.0 0.15 0.55
DLR 161118C00115000 C 11/18/16 115.0 0.00 0.50
DLR 161118C00120000 C 11/18/16 120.0 0.00 0.50
DLR 161118C00125000 C 11/18/16 125.0 0.00 0.50
DLR 161118C00130000 C 11/18/16 130.0 0.00 0.50
DLR 161118C00135000 C 11/18/16 135.0 0.00 0.50
DLR 161118P00050000 P 11/18/16 50.0 0.00 0.50
DLR 161118P00055000 P 11/18/16 55.0 0.00 0.50
DLR 161118P00060000 P 11/18/16 60.0 0.00 0.50
DLR 161118P00065000 P 11/18/16 65.0 0.00 0.50
DLR 161118P00070000 P 11/18/16 70.0 0.05 0.45
DLR 161118P00075000 P 11/18/16 75.0 0.10 0.55
DLR 161118P00080000 P 11/18/16 80.0 0.25 0.65
DLR 161118P00085000 P 11/18/16 85.0 0.50 0.70
DLR 161118P00090000 P 11/18/16 90.0 1.05 1.30
DLR 161118P00095000 P 11/18/16 95.0 2.25 2.35
DLR 161118P00100000 P 11/18/16 100.0 4.10 4.70
DLR 161118P00105000 P 11/18/16 105.0 7.30 8.50
DLR 161118P00110000 P 11/18/16 110.0 11.20 13.30
DLR 161118P00115000 P 11/18/16 115.0 16.20 18.10
DLR 161118P00120000 P 11/18/16 120.0 21.00 22.80
DLR 161118P00125000 P 11/18/16 125.0 26.00 28.00
DLR 161118P00130000 P 11/18/16 130.0 31.00 33.10
DLR 161118P00135000 P 11/18/16 135.0 36.20 37.90
DLR 170120C00050000 C 01/20/17 50.0 46.70 49.20
DLR 170120C00055000 C 01/20/17 55.0 41.00 45.20
DLR 170120C00060000 C 01/20/17 60.0 35.80 40.30
DLR 170120C00065000 C 01/20/17 65.0 31.20 34.70
DLR 170120C00070000 C 01/20/17 70.0 26.80 29.50
DLR 170120C00075000 C 01/20/17 75.0 22.00 24.30
DLR 170120C00080000 C 01/20/17 80.0 17.30 19.80
DLR 170120C00085000 C 01/20/17 85.0 13.90 14.60
DLR 170120C00090000 C 01/20/17 90.0 9.80 10.50
DLR 170120C00095000 C 01/20/17 95.0 6.20 6.80
DLR 170120C00100000 C 01/20/17 100.0 3.50 4.00
DLR 170120C00105000 C 01/20/17 105.0 1.75 2.10
DLR 170120C00110000 C 01/20/17 110.0 0.75 1.20
DLR 170120C00115000 C 01/20/17 115.0 0.25 0.65
DLR 170120C00120000 C 01/20/17 120.0 0.05 0.50
DLR 170120C00125000 C 01/20/17 125.0 0.00 0.90
DLR 170120C00130000 C 01/20/17 130.0 0.00 0.50
DLR 170120C00135000 C 01/20/17 135.0 0.00 0.50
DLR 170120P00050000 P 01/20/17 50.0 0.00 0.50
DLR 170120P00055000 P 01/20/17 55.0 0.05 1.05
DLR 170120P00060000 P 01/20/17 60.0 0.05 1.05
DLR 170120P00065000 P 01/20/17 65.0 0.15 1.10
DLR 170120P00070000 P 01/20/17 70.0 0.25 1.20
DLR 170120P00075000 P 01/20/17 75.0 0.50 0.90
DLR 170120P00080000 P 01/20/17 80.0 0.90 1.25
DLR 170120P00085000 P 01/20/17 85.0 1.25 1.80
DLR 170120P00090000 P 01/20/17 90.0 2.30 2.50
DLR 170120P00095000 P 01/20/17 95.0 3.60 4.10
DLR 170120P00100000 P 01/20/17 100.0 6.00 6.60
DLR 170120P00105000 P 01/20/17 105.0 9.20 9.80
DLR 170120P00110000 P 01/20/17 110.0 12.80 14.40
DLR 170120P00115000 P 01/20/17 115.0 17.20 19.30
DLR 170120P00120000 P 01/20/17 120.0 21.60 24.70
DLR 170120P00125000 P 01/20/17 125.0 26.20 29.70
DLR 170120P00130000 P 01/20/17 130.0 30.70 34.50
DLR 170120P00135000 P 01/20/17 135.0 36.70 39.00
DLR 170421C00055000 C 04/21/17 55.0 41.70 44.20
DLR 170421C00060000 C 04/21/17 60.0 36.30 40.00
DLR 170421C00065000 C 04/21/17 65.0 31.30 35.20
DLR 170421C00070000 C 04/21/17 70.0 27.00 29.60
DLR 170421C00075000 C 04/21/17 75.0 22.50 25.10
DLR 170421C00080000 C 04/21/17 80.0 17.90 20.10
DLR 170421C00085000 C 04/21/17 85.0 13.50 15.80
DLR 170421C00090000 C 04/21/17 90.0 9.90 11.70
DLR 170421C00095000 C 04/21/17 95.0 7.50 8.30
DLR 170421C00100000 C 04/21/17 100.0 4.70 5.50
DLR 170421C00105000 C 04/21/17 105.0 3.00 3.50
DLR 170421C00110000 C 04/21/17 110.0 1.60 2.35
DLR 170421C00115000 C 04/21/17 115.0 0.85 1.30
DLR 170421C00120000 C 04/21/17 120.0 0.35 0.85
DLR 170421C00125000 C 04/21/17 125.0 0.10 1.20
DLR 170421C00130000 C 04/21/17 130.0 0.05 0.25
DLR 170421C00135000 C 04/21/17 135.0 0.00 1.15
DLR 170421C00140000 C 04/21/17 140.0 0.00 1.10
DLR 170421C00145000 C 04/21/17 145.0 0.00 1.10
DLR 170421C00150000 C 04/21/17 150.0 0.00 1.10
DLR 170421P00055000 P 04/21/17 55.0 0.15 1.50
DLR 170421P00060000 P 04/21/17 60.0 0.30 1.60
DLR 170421P00065000 P 04/21/17 65.0 0.45 1.75
DLR 170421P00070000 P 04/21/17 70.0 0.80 1.40
DLR 170421P00075000 P 04/21/17 75.0 1.05 1.80
DLR 170421P00080000 P 04/21/17 80.0 1.50 2.20
DLR 170421P00085000 P 04/21/17 85.0 2.45 2.90
DLR 170421P00090000 P 04/21/17 90.0 3.60 4.40
DLR 170421P00095000 P 04/21/17 95.0 5.40 6.10
DLR 170421P00100000 P 04/21/17 100.0 7.80 8.60
DLR 170421P00105000 P 04/21/17 105.0 10.80 12.40
DLR 170421P00110000 P 04/21/17 110.0 14.30 16.20
DLR 170421P00115000 P 04/21/17 115.0 18.50 20.40
DLR 170421P00120000 P 04/21/17 120.0 22.50 25.30
DLR 170421P00125000 P 04/21/17 125.0 27.60 29.90
DLR 170421P00130000 P 04/21/17 130.0 32.20 34.70
DLR 170421P00135000 P 04/21/17 135.0 36.70 40.80
DLR 170421P00140000 P 04/21/17 140.0 41.60 45.80
DLR 170421P00145000 P 04/21/17 145.0 46.50 50.70
DLR 170421P00150000 P 04/21/17 150.0 52.10 54.40
DLR 180119C00055000 C 01/19/18 55.0 41.60 44.50
DLR 180119C00060000 C 01/19/18 60.0 35.70 40.50
DLR 180119C00065000 C 01/19/18 65.0 31.70 35.80
DLR 180119C00070000 C 01/19/18 70.0 26.90 31.20
DLR 180119C00075000 C 01/19/18 75.0 22.50 26.00
DLR 180119C00080000 C 01/19/18 80.0 18.30 22.00
DLR 180119C00085000 C 01/19/18 85.0 14.50 18.20
DLR 180119C00090000 C 01/19/18 90.0 11.40 14.60
DLR 180119C00095000 C 01/19/18 95.0 9.90 11.20
DLR 180119C00100000 C 01/19/18 100.0 7.10 8.80
DLR 180119C00105000 C 01/19/18 105.0 5.20 7.00
DLR 180119C00110000 C 01/19/18 110.0 3.60 5.50
DLR 180119C00115000 C 01/19/18 115.0 2.30 3.80
DLR 180119C00120000 C 01/19/18 120.0 1.25 3.20
DLR 180119C00125000 C 01/19/18 125.0 1.10 2.30
DLR 180119C00130000 C 01/19/18 130.0 0.45 2.95
DLR 180119P00055000 P 01/19/18 55.0 0.75 3.10
DLR 180119P00060000 P 01/19/18 60.0 1.10 3.50
DLR 180119P00065000 P 01/19/18 65.0 1.55 4.00
DLR 180119P00070000 P 01/19/18 70.0 2.15 3.30
DLR 180119P00075000 P 01/19/18 75.0 2.95 4.40
DLR 180119P00080000 P 01/19/18 80.0 4.00 5.70
DLR 180119P00085000 P 01/19/18 85.0 5.30 6.50
DLR 180119P00090000 P 01/19/18 90.0 7.00 8.60
DLR 180119P00095000 P 01/19/18 95.0 9.20 11.30
DLR 180119P00100000 P 01/19/18 100.0 11.70 13.50
DLR 180119P00105000 P 01/19/18 105.0 14.70 17.80
DLR 180119P00110000 P 01/19/18 110.0 17.90 21.40
DLR 180119P00115000 P 01/19/18 115.0 21.70 25.40
DLR 180119P00120000 P 01/19/18 120.0 25.70 29.40
DLR 180119P00125000 P 01/19/18 125.0 30.10 33.60
DLR 180119P00130000 P 01/19/18 130.0 34.70 38.20
DLR 190118C00050000 C 01/18/19 50.0 46.30 49.50
DLR 190118C00055000 C 01/18/19 55.0 40.50 45.40
DLR 190118C00060000 C 01/18/19 60.0 35.60 40.50
DLR 190118C00065000 C 01/18/19 65.0 31.30 35.90
DLR 190118C00070000 C 01/18/19 70.0 26.70 30.60
DLR 190118C00075000 C 01/18/19 75.0 22.50 26.50
DLR 190118C00080000 C 01/18/19 80.0 18.60 22.80
DLR 190118C00085000 C 01/18/19 85.0 15.50 19.60
DLR 190118C00090000 C 01/18/19 90.0 12.90 16.70
DLR 190118C00095000 C 01/18/19 95.0 10.10 14.50
DLR 190118C00100000 C 01/18/19 100.0 7.60 12.30
DLR 190118C00105000 C 01/18/19 105.0 6.20 9.80
DLR 190118C00110000 C 01/18/19 110.0 4.10 9.00
DLR 190118C00115000 C 01/18/19 115.0 3.00 7.70
DLR 190118C00120000 C 01/18/19 120.0 2.05 6.50
DLR 190118C00125000 C 01/18/19 125.0 1.40 5.70
DLR 190118C00130000 C 01/18/19 130.0 0.85 5.00
DLR 190118C00135000 C 01/18/19 135.0 1.60 4.50
DLR 190118C00140000 C 01/18/19 140.0 0.15 3.80
DLR 190118P00050000 P 01/18/19 50.0 0.95 4.80
DLR 190118P00055000 P 01/18/19 55.0 1.35 4.00
DLR 190118P00060000 P 01/18/19 60.0 1.65 4.70
DLR 190118P00065000 P 01/18/19 65.0 2.25 5.90
DLR 190118P00070000 P 01/18/19 70.0 4.40 7.00
DLR 190118P00075000 P 01/18/19 75.0 5.50 8.50
DLR 190118P00080000 P 01/18/19 80.0 6.60 10.20
DLR 190118P00085000 P 01/18/19 85.0 9.00 12.30
DLR 190118P00090000 P 01/18/19 90.0 10.70 14.50
DLR 190118P00095000 P 01/18/19 95.0 13.10 17.40
DLR 190118P00100000 P 01/18/19 100.0 16.00 20.50
DLR 190118P00105000 P 01/18/19 105.0 19.50 23.40
DLR 190118P00110000 P 01/18/19 110.0 23.10 27.00
DLR 190118P00115000 P 01/18/19 115.0 26.80 30.50
DLR 190118P00120000 P 01/18/19 120.0 30.20 34.00
DLR 190118P00125000 P 01/18/19 125.0 34.30 38.00
DLR 190118P00130000 P 01/18/19 130.0 38.70 42.50
DLR 190118P00135000 P 01/18/19 135.0 43.00 46.50
DLR 190118P00140000 P 01/18/19 140.0 47.40 50.80

OPRA data is delayed 15 minutes.