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 (2015-01-30)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DLTR 150417C00060000 C 04/17/15 60.0 20.60 23.20
DLTR 150417C00065000 C 04/17/15 65.0 16.20 17.90
DLTR 150417C00070000 C 04/17/15 70.0 11.20 12.70
DLTR 150417C00072500 C 04/17/15 72.5 8.90 10.20
DLTR 150417C00075000 C 04/17/15 75.0 6.50 7.60
DLTR 150417C00077500 C 04/17/15 77.5 4.20 5.30
DLTR 150417C00080000 C 04/17/15 80.0 2.35 2.65
DLTR 150417C00082500 C 04/17/15 82.5 0.90 1.15
DLTR 150417C00085000 C 04/17/15 85.0 0.20 0.35
DLTR 150417C00087500 C 04/17/15 87.5 0.05 0.10
DLTR 150417C00090000 C 04/17/15 90.0 0.00 0.05
DLTR 150417C00092500 C 04/17/15 92.5 0.00 0.05
DLTR 150417C00095000 C 04/17/15 95.0 0.00 0.05
DLTR 150417C00100000 C 04/17/15 100.0 0.00 0.05
DLTR 150417C00105000 C 04/17/15 105.0 0.00 0.05
DLTR 150417C00110000 C 04/17/15 110.0 0.00 0.05
DLTR 150417P00060000 P 04/17/15 60.0 0.00 0.05
DLTR 150417P00065000 P 04/17/15 65.0 0.00 0.05
DLTR 150417P00070000 P 04/17/15 70.0 0.00 0.05
DLTR 150417P00072500 P 04/17/15 72.5 0.00 0.10
DLTR 150417P00075000 P 04/17/15 75.0 0.05 0.15
DLTR 150417P00077500 P 04/17/15 77.5 0.15 0.25
DLTR 150417P00080000 P 04/17/15 80.0 0.55 0.65
DLTR 150417P00082500 P 04/17/15 82.5 1.50 1.75
DLTR 150417P00085000 P 04/17/15 85.0 2.80 3.60
DLTR 150417P00087500 P 04/17/15 87.5 4.90 6.20
DLTR 150417P00090000 P 04/17/15 90.0 7.40 8.60
DLTR 150417P00092500 P 04/17/15 92.5 9.80 11.20
DLTR 150417P00095000 P 04/17/15 95.0 11.20 13.80
DLTR 150417P00100000 P 04/17/15 100.0 16.20 18.80
DLTR 150417P00105000 P 04/17/15 105.0 22.10 24.60
DLTR 150417P00110000 P 04/17/15 110.0 26.90 29.60
DLTR 150515C00037500 C 05/15/15 37.5 42.90 46.40
DLTR 150515C00040000 C 05/15/15 40.0 40.00 42.90
DLTR 150515C00042500 C 05/15/15 42.5 37.60 41.40
DLTR 150515C00045000 C 05/15/15 45.0 35.10 38.90
DLTR 150515C00047500 C 05/15/15 47.5 32.60 36.40
DLTR 150515C00050000 C 05/15/15 50.0 30.10 32.90
DLTR 150515C00052500 C 05/15/15 52.5 28.50 30.50
DLTR 150515C00055000 C 05/15/15 55.0 25.70 27.90
DLTR 150515C00057500 C 05/15/15 57.5 23.60 25.50
DLTR 150515C00060000 C 05/15/15 60.0 21.10 23.00
DLTR 150515C00062500 C 05/15/15 62.5 18.80 20.30
DLTR 150515C00065000 C 05/15/15 65.0 16.30 17.70
DLTR 150515C00067500 C 05/15/15 67.5 13.80 15.30
DLTR 150515C00070000 C 05/15/15 70.0 11.90 12.80
DLTR 150515C00072500 C 05/15/15 72.5 9.30 10.40
DLTR 150515C00075000 C 05/15/15 75.0 7.10 8.00
DLTR 150515C00077500 C 05/15/15 77.5 5.00 5.30
DLTR 150515C00080000 C 05/15/15 80.0 3.10 3.40
DLTR 150515C00082500 C 05/15/15 82.5 1.75 1.90
DLTR 150515C00085000 C 05/15/15 85.0 0.85 1.05
DLTR 150515C00087500 C 05/15/15 87.5 0.35 0.50
DLTR 150515C00090000 C 05/15/15 90.0 0.10 0.25
DLTR 150515C00092500 C 05/15/15 92.5 0.00 0.10
DLTR 150515C00095000 C 05/15/15 95.0 0.00 0.10
DLTR 150515P00037500 P 05/15/15 37.5 0.00 0.05
DLTR 150515P00040000 P 05/15/15 40.0 0.00 0.05
DLTR 150515P00042500 P 05/15/15 42.5 0.00 0.05
DLTR 150515P00045000 P 05/15/15 45.0 0.00 0.10
DLTR 150515P00047500 P 05/15/15 47.5 0.00 0.05
DLTR 150515P00050000 P 05/15/15 50.0 0.00 0.05
DLTR 150515P00052500 P 05/15/15 52.5 0.00 0.05
DLTR 150515P00055000 P 05/15/15 55.0 0.00 0.05
DLTR 150515P00057500 P 05/15/15 57.5 0.00 0.05
DLTR 150515P00060000 P 05/15/15 60.0 0.00 0.05
DLTR 150515P00062500 P 05/15/15 62.5 0.00 0.05
DLTR 150515P00065000 P 05/15/15 65.0 0.00 0.10
DLTR 150515P00067500 P 05/15/15 67.5 0.05 0.10
DLTR 150515P00070000 P 05/15/15 70.0 0.05 0.15
DLTR 150515P00072500 P 05/15/15 72.5 0.10 0.25
DLTR 150515P00075000 P 05/15/15 75.0 0.30 0.45
DLTR 150515P00077500 P 05/15/15 77.5 0.60 0.80
DLTR 150515P00080000 P 05/15/15 80.0 1.25 1.45
DLTR 150515P00082500 P 05/15/15 82.5 2.30 2.60
DLTR 150515P00085000 P 05/15/15 85.0 3.90 4.20
DLTR 150515P00087500 P 05/15/15 87.5 5.30 6.50
DLTR 150515P00090000 P 05/15/15 90.0 7.50 8.80
DLTR 150515P00092500 P 05/15/15 92.5 9.80 11.30
DLTR 150515P00095000 P 05/15/15 95.0 12.30 13.80
DLTR 150821C00042500 C 08/21/15 42.5 37.90 40.60
DLTR 150821C00045000 C 08/21/15 45.0 35.20 38.10
DLTR 150821C00047500 C 08/21/15 47.5 32.70 35.60
DLTR 150821C00050000 C 08/21/15 50.0 30.10 33.00
DLTR 150821C00055000 C 08/21/15 55.0 25.30 28.20
DLTR 150821C00060000 C 08/21/15 60.0 20.40 23.30
DLTR 150821C00062500 C 08/21/15 62.5 18.10 20.80
DLTR 150821C00065000 C 08/21/15 65.0 15.70 18.40
DLTR 150821C00067500 C 08/21/15 67.5 13.40 16.10
DLTR 150821C00070000 C 08/21/15 70.0 12.40 13.80
DLTR 150821C00072500 C 08/21/15 72.5 10.30 11.60
DLTR 150821C00075000 C 08/21/15 75.0 8.70 9.20
DLTR 150821C00077500 C 08/21/15 77.5 7.00 7.40
DLTR 150821C00080000 C 08/21/15 80.0 5.50 5.80
DLTR 150821C00082500 C 08/21/15 82.5 4.20 4.50
DLTR 150821C00085000 C 08/21/15 85.0 3.10 3.40
DLTR 150821C00087500 C 08/21/15 87.5 2.20 2.50
DLTR 150821C00090000 C 08/21/15 90.0 1.55 1.80
DLTR 150821C00092500 C 08/21/15 92.5 1.05 1.25
DLTR 150821C00095000 C 08/21/15 95.0 0.70 0.90
DLTR 150821C00100000 C 08/21/15 100.0 0.30 0.45
DLTR 150821P00042500 P 08/21/15 42.5 0.00 0.05
DLTR 150821P00045000 P 08/21/15 45.0 0.00 0.05
DLTR 150821P00047500 P 08/21/15 47.5 0.00 0.10
DLTR 150821P00050000 P 08/21/15 50.0 0.00 0.10
DLTR 150821P00055000 P 08/21/15 55.0 0.05 0.20
DLTR 150821P00060000 P 08/21/15 60.0 0.20 0.30
DLTR 150821P00062500 P 08/21/15 62.5 0.25 0.45
DLTR 150821P00065000 P 08/21/15 65.0 0.40 0.60
DLTR 150821P00067500 P 08/21/15 67.5 0.60 0.80
DLTR 150821P00070000 P 08/21/15 70.0 0.90 1.10
DLTR 150821P00072500 P 08/21/15 72.5 1.25 1.50
DLTR 150821P00075000 P 08/21/15 75.0 1.75 2.05
DLTR 150821P00077500 P 08/21/15 77.5 2.50 2.75
DLTR 150821P00080000 P 08/21/15 80.0 3.40 3.70
DLTR 150821P00082500 P 08/21/15 82.5 4.60 4.90
DLTR 150821P00085000 P 08/21/15 85.0 6.00 6.30
DLTR 150821P00087500 P 08/21/15 87.5 7.50 7.90
DLTR 150821P00090000 P 08/21/15 90.0 9.40 9.80
DLTR 150821P00092500 P 08/21/15 92.5 10.10 12.30
DLTR 150821P00095000 P 08/21/15 95.0 12.20 14.40
DLTR 150821P00100000 P 08/21/15 100.0 17.50 19.00
DLTR 151120C00042500 C 11/20/15 42.5 38.70 40.60
DLTR 151120C00045000 C 11/20/15 45.0 35.40 38.20
DLTR 151120C00047500 C 11/20/15 47.5 32.70 35.80
DLTR 151120C00050000 C 11/20/15 50.0 30.50 33.30
DLTR 151120C00055000 C 11/20/15 55.0 25.70 28.50
DLTR 151120C00060000 C 11/20/15 60.0 21.80 23.60
DLTR 151120C00065000 C 11/20/15 65.0 17.50 19.00
DLTR 151120C00070000 C 11/20/15 70.0 13.40 14.80
DLTR 151120C00075000 C 11/20/15 75.0 10.00 10.50
DLTR 151120C00077500 C 11/20/15 77.5 8.40 8.90
DLTR 151120C00080000 C 11/20/15 80.0 6.90 7.40
DLTR 151120C00082500 C 11/20/15 82.5 5.60 6.00
DLTR 151120C00085000 C 11/20/15 85.0 4.50 4.90
DLTR 151120C00087500 C 11/20/15 87.5 3.50 3.90
DLTR 151120C00090000 C 11/20/15 90.0 2.75 3.10
DLTR 151120C00092500 C 11/20/15 92.5 2.10 2.45
DLTR 151120C00095000 C 11/20/15 95.0 1.60 1.90
DLTR 151120C00100000 C 11/20/15 100.0 0.90 1.15
DLTR 151120C00105000 C 11/20/15 105.0 0.45 0.70
DLTR 151120C00110000 C 11/20/15 110.0 0.25 0.40
DLTR 151120C00115000 C 11/20/15 115.0 0.10 0.25
DLTR 151120C00120000 C 11/20/15 120.0 0.05 0.15
DLTR 151120C00125000 C 11/20/15 125.0 0.00 0.10
DLTR 151120P00042500 P 11/20/15 42.5 0.00 0.10
DLTR 151120P00045000 P 11/20/15 45.0 0.05 0.15
DLTR 151120P00047500 P 11/20/15 47.5 0.10 0.20
DLTR 151120P00050000 P 11/20/15 50.0 0.15 0.25
DLTR 151120P00055000 P 11/20/15 55.0 0.25 0.45
DLTR 151120P00060000 P 11/20/15 60.0 0.50 0.75
DLTR 151120P00065000 P 11/20/15 65.0 0.95 1.20
DLTR 151120P00070000 P 11/20/15 70.0 1.75 2.05
DLTR 151120P00075000 P 11/20/15 75.0 2.95 3.20
DLTR 151120P00077500 P 11/20/15 77.5 3.80 4.10
DLTR 151120P00080000 P 11/20/15 80.0 4.80 5.10
DLTR 151120P00082500 P 11/20/15 82.5 5.90 6.30
DLTR 151120P00085000 P 11/20/15 85.0 7.30 7.60
DLTR 151120P00087500 P 11/20/15 87.5 8.80 9.20
DLTR 151120P00090000 P 11/20/15 90.0 10.50 10.90
DLTR 151120P00092500 P 11/20/15 92.5 12.30 12.70
DLTR 151120P00095000 P 11/20/15 95.0 14.40 14.70
DLTR 151120P00100000 P 11/20/15 100.0 18.10 19.50
DLTR 151120P00105000 P 11/20/15 105.0 22.60 24.30
DLTR 151120P00110000 P 11/20/15 110.0 26.50 29.70
DLTR 151120P00115000 P 11/20/15 115.0 31.40 34.60
DLTR 151120P00120000 P 11/20/15 120.0 36.30 39.50
DLTR 151120P00125000 P 11/20/15 125.0 40.90 44.70
DLTR 160115C00027500 C 01/15/16 27.5 52.60 56.60
DLTR 160115C00030000 C 01/15/16 30.0 50.20 54.10
DLTR 160115C00032500 C 01/15/16 32.5 47.70 51.60
DLTR 160115C00035000 C 01/15/16 35.0 45.40 49.10
DLTR 160115C00037500 C 01/15/16 37.5 42.90 46.60
DLTR 160115C00040000 C 01/15/16 40.0 40.40 43.90
DLTR 160115C00042500 C 01/15/16 42.5 38.80 40.90
DLTR 160115C00045000 C 01/15/16 45.0 35.60 39.20
DLTR 160115C00047500 C 01/15/16 47.5 34.10 36.00
DLTR 160115C00050000 C 01/15/16 50.0 31.50 33.60
DLTR 160115C00052500 C 01/15/16 52.5 28.50 31.80
DLTR 160115C00055000 C 01/15/16 55.0 26.00 29.40
DLTR 160115C00057500 C 01/15/16 57.5 23.70 27.10
DLTR 160115C00060000 C 01/15/16 60.0 21.40 24.80
DLTR 160115C00062500 C 01/15/16 62.5 19.30 22.40
DLTR 160115C00065000 C 01/15/16 65.0 17.20 20.20
DLTR 160115C00067500 C 01/15/16 67.5 16.10 18.10
DLTR 160115C00070000 C 01/15/16 70.0 13.10 16.10
DLTR 160115C00072500 C 01/15/16 72.5 12.40 12.90
DLTR 160115C00075000 C 01/15/16 75.0 10.60 11.10
DLTR 160115C00077500 C 01/15/16 77.5 9.00 9.50
DLTR 160115C00080000 C 01/15/16 80.0 7.70 8.10
DLTR 160115C00082500 C 01/15/16 82.5 6.40 6.70
DLTR 160115C00085000 C 01/15/16 85.0 5.20 5.60
DLTR 160115C00087500 C 01/15/16 87.5 4.20 4.60
DLTR 160115C00090000 C 01/15/16 90.0 3.40 3.70
DLTR 160115C00092500 C 01/15/16 92.5 2.65 3.00
DLTR 160115C00095000 C 01/15/16 95.0 2.05 2.40
DLTR 160115C00100000 C 01/15/16 100.0 1.20 1.55
DLTR 160115C00105000 C 01/15/16 105.0 0.70 0.95
DLTR 160115C00110000 C 01/15/16 110.0 0.40 0.60
DLTR 160115P00027500 P 01/15/16 27.5 0.00 0.10
DLTR 160115P00030000 P 01/15/16 30.0 0.00 0.10
DLTR 160115P00032500 P 01/15/16 32.5 0.00 0.05
DLTR 160115P00035000 P 01/15/16 35.0 0.00 0.10
DLTR 160115P00037500 P 01/15/16 37.5 0.00 0.15
DLTR 160115P00040000 P 01/15/16 40.0 0.05 0.15
DLTR 160115P00042500 P 01/15/16 42.5 0.05 0.20
DLTR 160115P00045000 P 01/15/16 45.0 0.15 0.25
DLTR 160115P00047500 P 01/15/16 47.5 0.15 0.30
DLTR 160115P00050000 P 01/15/16 50.0 0.20 0.35
DLTR 160115P00052500 P 01/15/16 52.5 0.30 0.50
DLTR 160115P00055000 P 01/15/16 55.0 0.40 0.60
DLTR 160115P00057500 P 01/15/16 57.5 0.55 0.75
DLTR 160115P00060000 P 01/15/16 60.0 0.75 1.00
DLTR 160115P00062500 P 01/15/16 62.5 0.95 1.25
DLTR 160115P00065000 P 01/15/16 65.0 1.25 1.55
DLTR 160115P00067500 P 01/15/16 67.5 1.65 1.95
DLTR 160115P00070000 P 01/15/16 70.0 2.15 2.45
DLTR 160115P00072500 P 01/15/16 72.5 2.75 3.10
DLTR 160115P00075000 P 01/15/16 75.0 3.50 3.80
DLTR 160115P00077500 P 01/15/16 77.5 4.30 4.70
DLTR 160115P00080000 P 01/15/16 80.0 5.30 5.70
DLTR 160115P00082500 P 01/15/16 82.5 6.50 6.90
DLTR 160115P00085000 P 01/15/16 85.0 7.90 8.20
DLTR 160115P00087500 P 01/15/16 87.5 9.40 9.70
DLTR 160115P00090000 P 01/15/16 90.0 11.00 11.40
DLTR 160115P00092500 P 01/15/16 92.5 12.80 13.20
DLTR 160115P00095000 P 01/15/16 95.0 14.70 15.20
DLTR 160115P00100000 P 01/15/16 100.0 17.50 21.00
DLTR 160115P00105000 P 01/15/16 105.0 21.70 25.30
DLTR 160115P00110000 P 01/15/16 110.0 26.60 30.00
DLTR 170120C00030000 C 01/20/17 30.0 50.50 55.00
DLTR 170120C00032500 C 01/20/17 32.5 48.00 52.80
DLTR 170120C00035000 C 01/20/17 35.0 45.60 50.40
DLTR 170120C00037500 C 01/20/17 37.5 43.50 48.00
DLTR 170120C00040000 C 01/20/17 40.0 41.10 45.60
DLTR 170120C00042500 C 01/20/17 42.5 38.50 42.80
DLTR 170120C00045000 C 01/20/17 45.0 36.10 40.90
DLTR 170120C00047500 C 01/20/17 47.5 34.40 38.20
DLTR 170120C00050000 C 01/20/17 50.0 32.00 36.10
DLTR 170120C00052500 C 01/20/17 52.5 30.00 33.80
DLTR 170120C00055000 C 01/20/17 55.0 27.80 31.60
DLTR 170120C00057500 C 01/20/17 57.5 25.70 29.50
DLTR 170120C00060000 C 01/20/17 60.0 23.70 27.40
DLTR 170120C00062500 C 01/20/17 62.5 21.70 25.40
DLTR 170120C00065000 C 01/20/17 65.0 20.10 23.20
DLTR 170120C00067500 C 01/20/17 67.5 18.50 19.90
DLTR 170120C00070000 C 01/20/17 70.0 16.70 18.20
DLTR 170120C00072500 C 01/20/17 72.5 14.60 16.50
DLTR 170120C00075000 C 01/20/17 75.0 13.60 15.50
DLTR 170120C00077500 C 01/20/17 77.5 11.70 14.00
DLTR 170120C00080000 C 01/20/17 80.0 10.40 12.60
DLTR 170120C00082500 C 01/20/17 82.5 9.70 11.30
DLTR 170120C00085000 C 01/20/17 85.0 8.60 9.60
DLTR 170120C00087500 C 01/20/17 87.5 7.20 9.20
DLTR 170120C00090000 C 01/20/17 90.0 6.30 8.10
DLTR 170120C00092500 C 01/20/17 92.5 5.90 7.20
DLTR 170120C00095000 C 01/20/17 95.0 4.90 6.40
DLTR 170120C00100000 C 01/20/17 100.0 3.90 5.10
DLTR 170120C00105000 C 01/20/17 105.0 2.90 4.00
DLTR 170120C00110000 C 01/20/17 110.0 2.10 3.10
DLTR 170120C00115000 C 01/20/17 115.0 1.45 2.10
DLTR 170120C00120000 C 01/20/17 120.0 1.15 1.85
DLTR 170120C00125000 C 01/20/17 125.0 0.85 1.45
DLTR 170120P00030000 P 01/20/17 30.0 0.10 0.35
DLTR 170120P00032500 P 01/20/17 32.5 0.15 0.40
DLTR 170120P00035000 P 01/20/17 35.0 0.20 0.70
DLTR 170120P00037500 P 01/20/17 37.5 0.25 0.75
DLTR 170120P00040000 P 01/20/17 40.0 0.40 0.80
DLTR 170120P00042500 P 01/20/17 42.5 0.50 1.00
DLTR 170120P00045000 P 01/20/17 45.0 0.60 1.05
DLTR 170120P00047500 P 01/20/17 47.5 0.60 1.25
DLTR 170120P00050000 P 01/20/17 50.0 0.80 1.50
DLTR 170120P00052500 P 01/20/17 52.5 1.05 1.75
DLTR 170120P00055000 P 01/20/17 55.0 1.25 2.10
DLTR 170120P00057500 P 01/20/17 57.5 1.80 2.40
DLTR 170120P00060000 P 01/20/17 60.0 2.00 2.85
DLTR 170120P00062500 P 01/20/17 62.5 2.45 3.40
DLTR 170120P00065000 P 01/20/17 65.0 3.20 4.00
DLTR 170120P00067500 P 01/20/17 67.5 3.50 4.70
DLTR 170120P00070000 P 01/20/17 70.0 4.60 5.40
DLTR 170120P00072500 P 01/20/17 72.5 4.90 6.20
DLTR 170120P00075000 P 01/20/17 75.0 5.80 7.20
DLTR 170120P00077500 P 01/20/17 77.5 6.80 8.10
DLTR 170120P00080000 P 01/20/17 80.0 8.30 9.30
DLTR 170120P00082500 P 01/20/17 82.5 9.00 10.50
DLTR 170120P00085000 P 01/20/17 85.0 10.30 11.80
DLTR 170120P00087500 P 01/20/17 87.5 12.20 13.20
DLTR 170120P00090000 P 01/20/17 90.0 13.50 14.90
DLTR 170120P00092500 P 01/20/17 92.5 14.80 16.60
DLTR 170120P00095000 P 01/20/17 95.0 16.50 18.30
DLTR 170120P00100000 P 01/20/17 100.0 20.10 22.00
DLTR 170120P00105000 P 01/20/17 105.0 23.40 26.00
DLTR 170120P00110000 P 01/20/17 110.0 27.60 31.20
DLTR 170120P00115000 P 01/20/17 115.0 32.10 35.70
DLTR 170120P00120000 P 01/20/17 120.0 36.20 40.50
DLTR 170120P00125000 P 01/20/17 125.0 41.40 45.20

OPRA data is delayed 15 minutes.