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 (2017-07-07)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLR 171020C00055000 C 10/20/17 55.0 59.20 60.00
DLR 171020C00060000 C 10/20/17 60.0 52.20 56.20
DLR 171020C00065000 C 10/20/17 65.0 49.20 49.90
DLR 171020C00070000 C 10/20/17 70.0 42.30 46.50
DLR 171020C00075000 C 10/20/17 75.0 39.20 40.20
DLR 171020C00080000 C 10/20/17 80.0 34.30 35.10
DLR 171020C00085000 C 10/20/17 85.0 29.10 30.80
DLR 171020C00090000 C 10/20/17 90.0 23.20 26.90
DLR 171020C00095000 C 10/20/17 95.0 19.10 20.50
DLR 171020C00100000 C 10/20/17 100.0 14.40 16.00
DLR 171020C00105000 C 10/20/17 105.0 9.60 10.60
DLR 171020C00110000 C 10/20/17 110.0 5.30 5.70
DLR 171020C00115000 C 10/20/17 115.0 1.95 2.25
DLR 171020C00120000 C 10/20/17 120.0 0.45 0.60
DLR 171020C00125000 C 10/20/17 125.0 0.05 0.15
DLR 171020C00130000 C 10/20/17 130.0 0.00 0.10
DLR 171020C00135000 C 10/20/17 135.0 0.00 0.05
DLR 171020C00140000 C 10/20/17 140.0 0.00 0.10
DLR 171020C00145000 C 10/20/17 145.0 0.00 0.10
DLR 171020C00150000 C 10/20/17 150.0 0.00 0.10
DLR 171020C00155000 C 10/20/17 155.0 0.00 0.05
DLR 171020P00055000 P 10/20/17 55.0 0.00 0.05
DLR 171020P00060000 P 10/20/17 60.0 0.00 0.15
DLR 171020P00065000 P 10/20/17 65.0 0.00 0.10
DLR 171020P00070000 P 10/20/17 70.0 0.00 0.10
DLR 171020P00075000 P 10/20/17 75.0 0.00 0.10
DLR 171020P00080000 P 10/20/17 80.0 0.00 0.10
DLR 171020P00085000 P 10/20/17 85.0 0.00 0.15
DLR 171020P00090000 P 10/20/17 90.0 0.00 0.15
DLR 171020P00095000 P 10/20/17 95.0 0.05 0.15
DLR 171020P00100000 P 10/20/17 100.0 0.10 0.25
DLR 171020P00105000 P 10/20/17 105.0 0.30 0.50
DLR 171020P00110000 P 10/20/17 110.0 0.85 1.00
DLR 171020P00115000 P 10/20/17 115.0 2.35 2.65
DLR 171020P00120000 P 10/20/17 120.0 5.70 6.40
DLR 171020P00125000 P 10/20/17 125.0 10.20 11.10
DLR 171020P00130000 P 10/20/17 130.0 15.10 16.10
DLR 171020P00135000 P 10/20/17 135.0 20.10 20.90
DLR 171020P00140000 P 10/20/17 140.0 23.70 26.80
DLR 171020P00145000 P 10/20/17 145.0 30.10 31.10
DLR 171020P00150000 P 10/20/17 150.0 34.80 35.90
DLR 171020P00155000 P 10/20/17 155.0 40.10 41.10
DLR 171117C00075000 C 11/17/17 75.0 39.40 39.90
DLR 171117C00080000 C 11/17/17 80.0 34.40 37.00
DLR 171117C00085000 C 11/17/17 85.0 27.70 31.90
DLR 171117C00090000 C 11/17/17 90.0 23.50 25.50
DLR 171117C00095000 C 11/17/17 95.0 19.70 20.20
DLR 171117C00100000 C 11/17/17 100.0 14.90 15.90
DLR 171117C00105000 C 11/17/17 105.0 10.00 11.40
DLR 171117C00110000 C 11/17/17 110.0 6.40 6.80
DLR 171117C00115000 C 11/17/17 115.0 3.30 3.60
DLR 171117C00120000 C 11/17/17 120.0 1.35 1.60
DLR 171117C00125000 C 11/17/17 125.0 0.45 0.60
DLR 171117C00130000 C 11/17/17 130.0 0.10 0.20
DLR 171117C00135000 C 11/17/17 135.0 0.00 0.10
DLR 171117C00140000 C 11/17/17 140.0 0.00 0.10
DLR 171117C00145000 C 11/17/17 145.0 0.00 0.10
DLR 171117C00150000 C 11/17/17 150.0 0.00 0.15
DLR 171117C00155000 C 11/17/17 155.0 0.00 0.10
DLR 171117C00160000 C 11/17/17 160.0 0.00 0.10
DLR 171117C00165000 C 11/17/17 165.0 0.00 0.10
DLR 171117P00075000 P 11/17/17 75.0 0.00 0.45
DLR 171117P00080000 P 11/17/17 80.0 0.00 0.10
DLR 171117P00085000 P 11/17/17 85.0 0.05 0.15
DLR 171117P00090000 P 11/17/17 90.0 0.10 0.25
DLR 171117P00095000 P 11/17/17 95.0 0.25 0.40
DLR 171117P00100000 P 11/17/17 100.0 0.45 0.60
DLR 171117P00105000 P 11/17/17 105.0 0.90 1.05
DLR 171117P00110000 P 11/17/17 110.0 1.80 2.10
DLR 171117P00115000 P 11/17/17 115.0 3.60 3.90
DLR 171117P00120000 P 11/17/17 120.0 6.60 7.00
DLR 171117P00125000 P 11/17/17 125.0 10.60 11.50
DLR 171117P00130000 P 11/17/17 130.0 15.30 15.90
DLR 171117P00135000 P 11/17/17 135.0 20.10 21.50
DLR 171117P00140000 P 11/17/17 140.0 24.00 26.90
DLR 171117P00145000 P 11/17/17 145.0 29.40 31.60
DLR 171117P00150000 P 11/17/17 150.0 34.40 38.00
DLR 171117P00155000 P 11/17/17 155.0 38.20 42.50
DLR 171117P00160000 P 11/17/17 160.0 45.20 46.70
DLR 171117P00165000 P 11/17/17 165.0 50.30 50.90
DLR 180119C00055000 C 01/19/18 55.0 59.40 60.10
DLR 180119C00060000 C 01/19/18 60.0 52.60 56.80
DLR 180119C00065000 C 01/19/18 65.0 47.50 51.70
DLR 180119C00070000 C 01/19/18 70.0 42.50 46.80
DLR 180119C00075000 C 01/19/18 75.0 38.90 40.70
DLR 180119C00080000 C 01/19/18 80.0 34.20 35.20
DLR 180119C00085000 C 01/19/18 85.0 29.50 30.40
DLR 180119C00090000 C 01/19/18 90.0 24.70 25.40
DLR 180119C00095000 C 01/19/18 95.0 20.10 20.70
DLR 180119C00100000 C 01/19/18 100.0 15.60 15.90
DLR 180119C00105000 C 01/19/18 105.0 11.00 11.70
DLR 180119C00110000 C 01/19/18 110.0 7.40 8.00
DLR 180119C00115000 C 01/19/18 115.0 4.70 5.00
DLR 180119C00120000 C 01/19/18 120.0 2.60 2.85
DLR 180119C00125000 C 01/19/18 125.0 1.25 1.45
DLR 180119C00130000 C 01/19/18 130.0 0.55 0.70
DLR 180119C00135000 C 01/19/18 135.0 0.20 0.35
DLR 180119C00140000 C 01/19/18 140.0 0.05 0.20
DLR 180119C00145000 C 01/19/18 145.0 0.00 0.20
DLR 180119C00150000 C 01/19/18 150.0 0.00 0.15
DLR 180119C00155000 C 01/19/18 155.0 0.00 0.15
DLR 180119C00160000 C 01/19/18 160.0 0.00 0.10
DLR 180119P00055000 P 01/19/18 55.0 0.00 0.15
DLR 180119P00060000 P 01/19/18 60.0 0.00 0.20
DLR 180119P00065000 P 01/19/18 65.0 0.00 0.20
DLR 180119P00070000 P 01/19/18 70.0 0.00 0.20
DLR 180119P00075000 P 01/19/18 75.0 0.10 0.30
DLR 180119P00080000 P 01/19/18 80.0 0.20 0.35
DLR 180119P00085000 P 01/19/18 85.0 0.30 0.45
DLR 180119P00090000 P 01/19/18 90.0 0.50 0.65
DLR 180119P00095000 P 01/19/18 95.0 0.75 0.90
DLR 180119P00100000 P 01/19/18 100.0 1.25 1.40
DLR 180119P00105000 P 01/19/18 105.0 2.10 2.30
DLR 180119P00110000 P 01/19/18 110.0 3.40 3.70
DLR 180119P00115000 P 01/19/18 115.0 5.50 5.80
DLR 180119P00120000 P 01/19/18 120.0 8.40 8.80
DLR 180119P00125000 P 01/19/18 125.0 12.10 12.50
DLR 180119P00130000 P 01/19/18 130.0 16.30 17.20
DLR 180119P00135000 P 01/19/18 135.0 20.20 22.10
DLR 180119P00140000 P 01/19/18 140.0 25.20 27.00
DLR 180119P00145000 P 01/19/18 145.0 30.40 31.90
DLR 180119P00150000 P 01/19/18 150.0 35.30 36.90
DLR 180119P00155000 P 01/19/18 155.0 39.20 42.60
DLR 180119P00160000 P 01/19/18 160.0 45.20 46.60
DLR 180420C00070000 C 04/20/18 70.0 43.70 46.50
DLR 180420C00075000 C 04/20/18 75.0 37.80 42.20
DLR 180420C00080000 C 04/20/18 80.0 32.70 37.10
DLR 180420C00085000 C 04/20/18 85.0 28.10 32.50
DLR 180420C00090000 C 04/20/18 90.0 23.60 27.80
DLR 180420C00095000 C 04/20/18 95.0 19.50 21.80
DLR 180420C00100000 C 04/20/18 100.0 15.70 17.40
DLR 180420C00105000 C 04/20/18 105.0 11.50 14.60
DLR 180420C00110000 C 04/20/18 110.0 8.90 9.70
DLR 180420C00115000 C 04/20/18 115.0 6.20 6.90
DLR 180420C00120000 C 04/20/18 120.0 4.00 4.80
DLR 180420C00125000 C 04/20/18 125.0 2.50 3.00
DLR 180420C00130000 C 04/20/18 130.0 1.45 1.70
DLR 180420C00135000 C 04/20/18 135.0 0.80 1.00
DLR 180420C00140000 C 04/20/18 140.0 0.35 0.60
DLR 180420C00145000 C 04/20/18 145.0 0.10 0.45
DLR 180420C00150000 C 04/20/18 150.0 0.05 0.30
DLR 180420C00155000 C 04/20/18 155.0 0.00 0.25
DLR 180420C00160000 C 04/20/18 160.0 0.00 0.35
DLR 180420P00070000 P 04/20/18 70.0 0.25 0.55
DLR 180420P00075000 P 04/20/18 75.0 0.25 0.60
DLR 180420P00080000 P 04/20/18 80.0 0.50 0.85
DLR 180420P00085000 P 04/20/18 85.0 0.85 1.05
DLR 180420P00090000 P 04/20/18 90.0 1.15 1.35
DLR 180420P00095000 P 04/20/18 95.0 1.60 2.15
DLR 180420P00100000 P 04/20/18 100.0 2.55 2.90
DLR 180420P00105000 P 04/20/18 105.0 3.60 4.20
DLR 180420P00110000 P 04/20/18 110.0 5.20 5.90
DLR 180420P00115000 P 04/20/18 115.0 7.40 8.20
DLR 180420P00120000 P 04/20/18 120.0 10.30 11.10
DLR 180420P00125000 P 04/20/18 125.0 13.60 14.60
DLR 180420P00130000 P 04/20/18 130.0 17.50 18.60
DLR 180420P00135000 P 04/20/18 135.0 20.90 22.90
DLR 180420P00140000 P 04/20/18 140.0 24.50 28.90
DLR 180420P00145000 P 04/20/18 145.0 29.20 33.50
DLR 180420P00150000 P 04/20/18 150.0 34.10 38.30
DLR 180420P00155000 P 04/20/18 155.0 39.00 43.20
DLR 180420P00160000 P 04/20/18 160.0 43.90 48.10
DLR 190118C00050000 C 01/18/19 50.0 63.00 67.00
DLR 190118C00055000 C 01/18/19 55.0 57.30 62.00
DLR 190118C00060000 C 01/18/19 60.0 52.30 57.00
DLR 190118C00065000 C 01/18/19 65.0 47.30 52.00
DLR 190118C00070000 C 01/18/19 70.0 42.50 47.30
DLR 190118C00075000 C 01/18/19 75.0 37.70 42.50
DLR 190118C00080000 C 01/18/19 80.0 33.00 37.80
DLR 190118C00085000 C 01/18/19 85.0 30.00 31.90
DLR 190118C00090000 C 01/18/19 90.0 25.70 27.80
DLR 190118C00095000 C 01/18/19 95.0 21.80 23.60
DLR 190118C00100000 C 01/18/19 100.0 18.20 19.70
DLR 190118C00105000 C 01/18/19 105.0 14.90 16.10
DLR 190118C00110000 C 01/18/19 110.0 12.10 13.50
DLR 190118C00115000 C 01/18/19 115.0 9.70 10.50
DLR 190118C00120000 C 01/18/19 120.0 7.40 8.20
DLR 190118C00125000 C 01/18/19 125.0 5.60 6.50
DLR 190118C00130000 C 01/18/19 130.0 4.10 4.90
DLR 190118C00135000 C 01/18/19 135.0 3.00 3.70
DLR 190118C00140000 C 01/18/19 140.0 2.10 2.70
DLR 190118C00145000 C 01/18/19 145.0 1.40 2.00
DLR 190118C00150000 C 01/18/19 150.0 0.95 1.45
DLR 190118C00155000 C 01/18/19 155.0 0.65 1.45
DLR 190118C00160000 C 01/18/19 160.0 0.35 1.00
DLR 190118P00050000 P 01/18/19 50.0 0.30 0.75
DLR 190118P00055000 P 01/18/19 55.0 0.40 1.25
DLR 190118P00060000 P 01/18/19 60.0 0.55 1.55
DLR 190118P00065000 P 01/18/19 65.0 0.80 1.75
DLR 190118P00070000 P 01/18/19 70.0 1.00 2.05
DLR 190118P00075000 P 01/18/19 75.0 1.45 2.15
DLR 190118P00080000 P 01/18/19 80.0 1.80 2.60
DLR 190118P00085000 P 01/18/19 85.0 2.50 3.10
DLR 190118P00090000 P 01/18/19 90.0 3.40 4.00
DLR 190118P00095000 P 01/18/19 95.0 4.60 5.20
DLR 190118P00100000 P 01/18/19 100.0 5.90 6.50
DLR 190118P00105000 P 01/18/19 105.0 7.40 8.30
DLR 190118P00110000 P 01/18/19 110.0 9.50 10.50
DLR 190118P00115000 P 01/18/19 115.0 11.90 12.70
DLR 190118P00120000 P 01/18/19 120.0 14.50 15.60
DLR 190118P00125000 P 01/18/19 125.0 17.50 19.10
DLR 190118P00130000 P 01/18/19 130.0 20.90 22.60
DLR 190118P00135000 P 01/18/19 135.0 24.30 26.80
DLR 190118P00140000 P 01/18/19 140.0 27.00 31.80
DLR 190118P00145000 P 01/18/19 145.0 32.60 34.50
DLR 190118P00150000 P 01/18/19 150.0 35.70 40.50
DLR 190118P00155000 P 01/18/19 155.0 40.30 45.00
DLR 190118P00160000 P 01/18/19 160.0 44.90 48.70

OPRA data is delayed 15 minutes.