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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DMND 141122C00020000 C 11/22/14 20.0 8.60 9.50
DMND 141122C00021000 C 11/22/14 21.0 7.60 8.40
DMND 141122C00022000 C 11/22/14 22.0 6.30 7.50
DMND 141122C00023000 C 11/22/14 23.0 5.60 6.40
DMND 141122C00024000 C 11/22/14 24.0 4.30 5.50
DMND 141122C00025000 C 11/22/14 25.0 3.50 4.50
DMND 141122C00026000 C 11/22/14 26.0 2.80 3.50
DMND 141122C00027000 C 11/22/14 27.0 1.75 2.65
DMND 141122C00028000 C 11/22/14 28.0 1.60 1.85
DMND 141122C00029000 C 11/22/14 29.0 1.00 1.15
DMND 141122C00030000 C 11/22/14 30.0 0.55 0.65
DMND 141122C00031000 C 11/22/14 31.0 0.25 0.40
DMND 141122C00032000 C 11/22/14 32.0 0.00 0.25
DMND 141122C00033000 C 11/22/14 33.0 0.00 0.20
DMND 141122C00034000 C 11/22/14 34.0 0.00 0.15
DMND 141122C00035000 C 11/22/14 35.0 0.00 0.20
DMND 141122C00036000 C 11/22/14 36.0 0.00 0.15
DMND 141122P00020000 P 11/22/14 20.0 0.00 0.15
DMND 141122P00021000 P 11/22/14 21.0 0.00 0.15
DMND 141122P00022000 P 11/22/14 22.0 0.00 0.20
DMND 141122P00023000 P 11/22/14 23.0 0.00 0.25
DMND 141122P00024000 P 11/22/14 24.0 0.00 0.25
DMND 141122P00025000 P 11/22/14 25.0 0.05 0.20
DMND 141122P00026000 P 11/22/14 26.0 0.05 0.45
DMND 141122P00027000 P 11/22/14 27.0 0.25 0.40
DMND 141122P00028000 P 11/22/14 28.0 0.45 0.60
DMND 141122P00029000 P 11/22/14 29.0 0.75 0.95
DMND 141122P00030000 P 11/22/14 30.0 1.30 1.50
DMND 141122P00031000 P 11/22/14 31.0 2.00 2.45
DMND 141122P00032000 P 11/22/14 32.0 2.80 3.60
DMND 141122P00033000 P 11/22/14 33.0 3.70 4.80
DMND 141122P00034000 P 11/22/14 34.0 4.60 5.50
DMND 141122P00035000 P 11/22/14 35.0 5.60 6.40
DMND 141122P00036000 P 11/22/14 36.0 6.50 7.40
DMND 141220C00014000 C 12/20/14 14.0 14.20 15.40
DMND 141220C00015000 C 12/20/14 15.0 13.20 14.40
DMND 141220C00016000 C 12/20/14 16.0 12.20 13.40
DMND 141220C00018000 C 12/20/14 18.0 10.60 11.40
DMND 141220C00019000 C 12/20/14 19.0 9.60 10.50
DMND 141220C00020000 C 12/20/14 20.0 8.60 9.60
DMND 141220C00021000 C 12/20/14 21.0 7.40 8.60
DMND 141220C00022000 C 12/20/14 22.0 6.80 7.60
DMND 141220C00023000 C 12/20/14 23.0 5.80 6.70
DMND 141220C00024000 C 12/20/14 24.0 4.60 5.70
DMND 141220C00025000 C 12/20/14 25.0 3.70 4.80
DMND 141220C00026000 C 12/20/14 26.0 3.20 4.00
DMND 141220C00027000 C 12/20/14 27.0 2.95 3.30
DMND 141220C00028000 C 12/20/14 28.0 2.35 2.50
DMND 141220C00029000 C 12/20/14 29.0 1.70 1.95
DMND 141220C00030000 C 12/20/14 30.0 1.25 1.45
DMND 141220C00031000 C 12/20/14 31.0 0.90 1.05
DMND 141220C00032000 C 12/20/14 32.0 0.65 0.80
DMND 141220C00033000 C 12/20/14 33.0 0.40 0.55
DMND 141220C00034000 C 12/20/14 34.0 0.10 0.40
DMND 141220C00035000 C 12/20/14 35.0 0.05 0.30
DMND 141220C00036000 C 12/20/14 36.0 0.00 0.20
DMND 141220C00037000 C 12/20/14 37.0 0.00 0.20
DMND 141220C00038000 C 12/20/14 38.0 0.00 0.15
DMND 141220C00039000 C 12/20/14 39.0 0.00 0.15
DMND 141220C00040000 C 12/20/14 40.0 0.00 0.20
DMND 141220C00041000 C 12/20/14 41.0 0.00 0.20
DMND 141220C00042000 C 12/20/14 42.0 0.00 0.20
DMND 141220C00043000 C 12/20/14 43.0 0.00 0.20
DMND 141220C00044000 C 12/20/14 44.0 0.00 0.20
DMND 141220C00045000 C 12/20/14 45.0 0.00 0.20
DMND 141220C00046000 C 12/20/14 46.0 0.00 0.30
DMND 141220C00047000 C 12/20/14 47.0 0.00 0.20
DMND 141220C00048000 C 12/20/14 48.0 0.00 0.20
DMND 141220C00049000 C 12/20/14 49.0 0.00 0.20
DMND 141220P00014000 P 12/20/14 14.0 0.00 0.15
DMND 141220P00015000 P 12/20/14 15.0 0.00 0.15
DMND 141220P00016000 P 12/20/14 16.0 0.00 0.15
DMND 141220P00018000 P 12/20/14 18.0 0.00 0.25
DMND 141220P00019000 P 12/20/14 19.0 0.00 0.25
DMND 141220P00020000 P 12/20/14 20.0 0.00 0.25
DMND 141220P00021000 P 12/20/14 21.0 0.10 0.30
DMND 141220P00022000 P 12/20/14 22.0 0.10 0.40
DMND 141220P00023000 P 12/20/14 23.0 0.15 0.45
DMND 141220P00024000 P 12/20/14 24.0 0.25 0.55
DMND 141220P00025000 P 12/20/14 25.0 0.40 0.75
DMND 141220P00026000 P 12/20/14 26.0 0.55 0.85
DMND 141220P00027000 P 12/20/14 27.0 0.80 0.95
DMND 141220P00028000 P 12/20/14 28.0 1.10 1.30
DMND 141220P00029000 P 12/20/14 29.0 1.50 1.75
DMND 141220P00030000 P 12/20/14 30.0 2.05 2.25
DMND 141220P00031000 P 12/20/14 31.0 2.65 3.10
DMND 141220P00032000 P 12/20/14 32.0 3.30 4.10
DMND 141220P00033000 P 12/20/14 33.0 4.10 5.10
DMND 141220P00034000 P 12/20/14 34.0 5.00 5.70
DMND 141220P00035000 P 12/20/14 35.0 5.80 6.80
DMND 141220P00036000 P 12/20/14 36.0 6.70 7.50
DMND 141220P00037000 P 12/20/14 37.0 7.70 8.60
DMND 141220P00038000 P 12/20/14 38.0 8.60 9.80
DMND 141220P00039000 P 12/20/14 39.0 9.60 10.90
DMND 141220P00040000 P 12/20/14 40.0 10.50 11.60
DMND 141220P00041000 P 12/20/14 41.0 11.50 12.40
DMND 141220P00042000 P 12/20/14 42.0 12.30 13.60
DMND 141220P00043000 P 12/20/14 43.0 13.50 14.40
DMND 141220P00044000 P 12/20/14 44.0 14.20 15.40
DMND 141220P00045000 P 12/20/14 45.0 15.20 16.40
DMND 141220P00046000 P 12/20/14 46.0 16.20 17.40
DMND 141220P00047000 P 12/20/14 47.0 15.70 18.60
DMND 141220P00048000 P 12/20/14 48.0 18.20 19.40
DMND 141220P00049000 P 12/20/14 49.0 19.50 20.40
DMND 150117C00003000 C 01/17/15 3.0 25.60 26.80
DMND 150117C00005000 C 01/17/15 5.0 22.70 24.90
DMND 150117C00008000 C 01/17/15 8.0 20.60 21.50
DMND 150117C00010000 C 01/17/15 10.0 18.60 19.40
DMND 150117C00013000 C 01/17/15 13.0 15.60 16.70
DMND 150117C00014000 C 01/17/15 14.0 14.40 15.70
DMND 150117C00015000 C 01/17/15 15.0 13.60 14.50
DMND 150117C00016000 C 01/17/15 16.0 12.60 13.50
DMND 150117C00017000 C 01/17/15 17.0 11.40 12.50
DMND 150117C00019000 C 01/17/15 19.0 9.60 10.50
DMND 150117C00020000 C 01/17/15 20.0 8.60 9.60
DMND 150117C00021000 C 01/17/15 21.0 7.80 8.60
DMND 150117C00022000 C 01/17/15 22.0 6.90 7.70
DMND 150117C00024000 C 01/17/15 24.0 4.80 5.90
DMND 150117C00025000 C 01/17/15 25.0 4.30 5.00
DMND 150117C00026000 C 01/17/15 26.0 3.50 4.20
DMND 150117C00027000 C 01/17/15 27.0 3.00 3.50
DMND 150117C00028000 C 01/17/15 28.0 2.55 2.80
DMND 150117C00029000 C 01/17/15 29.0 2.00 2.25
DMND 150117C00030000 C 01/17/15 30.0 1.50 1.65
DMND 150117C00031000 C 01/17/15 31.0 1.10 1.35
DMND 150117C00032000 C 01/17/15 32.0 0.80 1.05
DMND 150117C00033000 C 01/17/15 33.0 0.45 0.75
DMND 150117C00034000 C 01/17/15 34.0 0.25 0.60
DMND 150117C00035000 C 01/17/15 35.0 0.10 0.45
DMND 150117C00036000 C 01/17/15 36.0 0.05 0.35
DMND 150117C00037000 C 01/17/15 37.0 0.00 0.30
DMND 150117C00038000 C 01/17/15 38.0 0.00 0.30
DMND 150117C00039000 C 01/17/15 39.0 0.00 0.30
DMND 150117C00040000 C 01/17/15 40.0 0.00 0.25
DMND 150117C00041000 C 01/17/15 41.0 0.00 0.20
DMND 150117C00042000 C 01/17/15 42.0 0.00 0.20
DMND 150117C00043000 C 01/17/15 43.0 0.00 0.15
DMND 150117C00044000 C 01/17/15 44.0 0.00 0.15
DMND 150117C00045000 C 01/17/15 45.0 0.00 0.20
DMND 150117C00046000 C 01/17/15 46.0 0.00 0.20
DMND 150117C00047000 C 01/17/15 47.0 0.00 0.20
DMND 150117C00048000 C 01/17/15 48.0 0.00 0.15
DMND 150117C00049000 C 01/17/15 49.0 0.00 0.20
DMND 150117C00050000 C 01/17/15 50.0 0.00 0.20
DMND 150117P00003000 P 01/17/15 3.0 0.00 0.15
DMND 150117P00005000 P 01/17/15 5.0 0.00 0.15
DMND 150117P00008000 P 01/17/15 8.0 0.00 0.20
DMND 150117P00010000 P 01/17/15 10.0 0.00 0.25
DMND 150117P00013000 P 01/17/15 13.0 0.00 0.15
DMND 150117P00014000 P 01/17/15 14.0 0.00 0.15
DMND 150117P00015000 P 01/17/15 15.0 0.00 0.20
DMND 150117P00016000 P 01/17/15 16.0 0.00 0.20
DMND 150117P00017000 P 01/17/15 17.0 0.00 0.20
DMND 150117P00019000 P 01/17/15 19.0 0.00 0.35
DMND 150117P00020000 P 01/17/15 20.0 0.10 0.20
DMND 150117P00021000 P 01/17/15 21.0 0.05 0.40
DMND 150117P00022000 P 01/17/15 22.0 0.15 0.45
DMND 150117P00024000 P 01/17/15 24.0 0.35 0.75
DMND 150117P00025000 P 01/17/15 25.0 0.55 0.85
DMND 150117P00026000 P 01/17/15 26.0 0.80 1.15
DMND 150117P00027000 P 01/17/15 27.0 1.05 1.25
DMND 150117P00028000 P 01/17/15 28.0 1.40 1.60
DMND 150117P00029000 P 01/17/15 29.0 1.80 2.00
DMND 150117P00030000 P 01/17/15 30.0 2.30 2.55
DMND 150117P00031000 P 01/17/15 31.0 2.95 3.20
DMND 150117P00032000 P 01/17/15 32.0 3.60 4.30
DMND 150117P00033000 P 01/17/15 33.0 4.30 5.10
DMND 150117P00034000 P 01/17/15 34.0 5.10 5.90
DMND 150117P00035000 P 01/17/15 35.0 5.90 6.80
DMND 150117P00036000 P 01/17/15 36.0 6.90 7.60
DMND 150117P00037000 P 01/17/15 37.0 7.70 8.90
DMND 150117P00038000 P 01/17/15 38.0 8.70 9.70
DMND 150117P00039000 P 01/17/15 39.0 9.60 10.50
DMND 150117P00040000 P 01/17/15 40.0 10.60 11.40
DMND 150117P00041000 P 01/17/15 41.0 11.60 12.40
DMND 150117P00042000 P 01/17/15 42.0 12.60 13.40
DMND 150117P00043000 P 01/17/15 43.0 13.60 14.40
DMND 150117P00044000 P 01/17/15 44.0 14.60 15.60
DMND 150117P00045000 P 01/17/15 45.0 15.60 16.70
DMND 150117P00046000 P 01/17/15 46.0 16.50 17.70
DMND 150117P00047000 P 01/17/15 47.0 17.50 18.80
DMND 150117P00048000 P 01/17/15 48.0 18.20 19.40
DMND 150117P00049000 P 01/17/15 49.0 19.20 20.40
DMND 150117P00050000 P 01/17/15 50.0 20.40 21.40
DMND 150320C00015000 C 03/20/15 15.0 13.70 14.60
DMND 150320C00016000 C 03/20/15 16.0 12.70 13.70
DMND 150320C00018000 C 03/20/15 18.0 10.60 11.70
DMND 150320C00019000 C 03/20/15 19.0 9.90 10.70
DMND 150320C00020000 C 03/20/15 20.0 9.00 9.80
DMND 150320C00021000 C 03/20/15 21.0 8.10 8.90
DMND 150320C00022000 C 03/20/15 22.0 7.10 8.00
DMND 150320C00023000 C 03/20/15 23.0 6.40 7.10
DMND 150320C00024000 C 03/20/15 24.0 5.60 6.30
DMND 150320C00025000 C 03/20/15 25.0 4.80 5.60
DMND 150320C00026000 C 03/20/15 26.0 4.10 4.90
DMND 150320C00027000 C 03/20/15 27.0 3.50 4.20
DMND 150320C00028000 C 03/20/15 28.0 3.20 3.60
DMND 150320C00029000 C 03/20/15 29.0 2.50 2.95
DMND 150320C00030000 C 03/20/15 30.0 2.20 2.50
DMND 150320C00031000 C 03/20/15 31.0 1.80 2.05
DMND 150320C00032000 C 03/20/15 32.0 1.35 1.70
DMND 150320C00033000 C 03/20/15 33.0 1.05 1.45
DMND 150320C00034000 C 03/20/15 34.0 0.80 1.20
DMND 150320C00035000 C 03/20/15 35.0 0.60 1.00
DMND 150320C00036000 C 03/20/15 36.0 0.40 0.75
DMND 150320C00037000 C 03/20/15 37.0 0.25 0.65
DMND 150320C00038000 C 03/20/15 38.0 0.10 0.55
DMND 150320C00039000 C 03/20/15 39.0 0.05 0.45
DMND 150320C00040000 C 03/20/15 40.0 0.05 0.45
DMND 150320C00041000 C 03/20/15 41.0 0.00 0.40
DMND 150320C00042000 C 03/20/15 42.0 0.00 0.35
DMND 150320C00043000 C 03/20/15 43.0 0.00 0.25
DMND 150320P00015000 P 03/20/15 15.0 0.00 0.35
DMND 150320P00016000 P 03/20/15 16.0 0.00 0.35
DMND 150320P00018000 P 03/20/15 18.0 0.00 0.45
DMND 150320P00019000 P 03/20/15 19.0 0.10 0.50
DMND 150320P00020000 P 03/20/15 20.0 0.20 0.60
DMND 150320P00021000 P 03/20/15 21.0 0.25 0.70
DMND 150320P00022000 P 03/20/15 22.0 0.35 0.85
DMND 150320P00023000 P 03/20/15 23.0 0.50 1.00
DMND 150320P00024000 P 03/20/15 24.0 0.70 1.20
DMND 150320P00025000 P 03/20/15 25.0 0.95 1.45
DMND 150320P00026000 P 03/20/15 26.0 1.30 1.50
DMND 150320P00027000 P 03/20/15 27.0 1.65 1.90
DMND 150320P00028000 P 03/20/15 28.0 2.05 2.30
DMND 150320P00029000 P 03/20/15 29.0 2.45 2.80
DMND 150320P00030000 P 03/20/15 30.0 3.00 3.40
DMND 150320P00031000 P 03/20/15 31.0 3.60 4.20
DMND 150320P00032000 P 03/20/15 32.0 4.20 4.90
DMND 150320P00033000 P 03/20/15 33.0 4.90 5.70
DMND 150320P00034000 P 03/20/15 34.0 5.60 6.40
DMND 150320P00035000 P 03/20/15 35.0 6.40 7.20
DMND 150320P00036000 P 03/20/15 36.0 7.30 8.10
DMND 150320P00037000 P 03/20/15 37.0 8.10 8.90
DMND 150320P00038000 P 03/20/15 38.0 9.00 9.80
DMND 150320P00039000 P 03/20/15 39.0 9.90 10.70
DMND 150320P00040000 P 03/20/15 40.0 10.80 11.80
DMND 150320P00041000 P 03/20/15 41.0 11.70 12.60
DMND 150320P00042000 P 03/20/15 42.0 12.50 13.50
DMND 150320P00043000 P 03/20/15 43.0 13.60 14.50
DMND 150619C00015000 C 06/19/15 15.0 13.50 14.70
DMND 150619C00016000 C 06/19/15 16.0 12.90 13.90
DMND 150619C00018000 C 06/19/15 18.0 11.10 12.00
DMND 150619C00019000 C 06/19/15 19.0 10.20 11.30
DMND 150619C00020000 C 06/19/15 20.0 9.20 10.20
DMND 150619C00021000 C 06/19/15 21.0 8.50 9.30
DMND 150619C00022000 C 06/19/15 22.0 7.70 8.50
DMND 150619C00023000 C 06/19/15 23.0 6.90 7.80
DMND 150619C00024000 C 06/19/15 24.0 6.10 7.00
DMND 150619C00025000 C 06/19/15 25.0 5.40 6.30
DMND 150619C00026000 C 06/19/15 26.0 4.90 5.60
DMND 150619C00027000 C 06/19/15 27.0 4.20 5.00
DMND 150619C00028000 C 06/19/15 28.0 4.00 4.50
DMND 150619C00029000 C 06/19/15 29.0 3.20 3.90
DMND 150619C00030000 C 06/19/15 30.0 3.10 3.50
DMND 150619C00031000 C 06/19/15 31.0 2.35 2.95
DMND 150619C00032000 C 06/19/15 32.0 2.25 2.80
DMND 150619C00033000 C 06/19/15 33.0 1.70 2.20
DMND 150619C00034000 C 06/19/15 34.0 1.45 1.95
DMND 150619C00035000 C 06/19/15 35.0 1.20 1.70
DMND 150619C00036000 C 06/19/15 36.0 0.95 1.45
DMND 150619C00037000 C 06/19/15 37.0 0.80 1.25
DMND 150619C00038000 C 06/19/15 38.0 0.65 1.10
DMND 150619C00039000 C 06/19/15 39.0 0.50 1.00
DMND 150619C00040000 C 06/19/15 40.0 0.35 0.85
DMND 150619C00041000 C 06/19/15 41.0 0.25 0.75
DMND 150619C00042000 C 06/19/15 42.0 0.20 0.65
DMND 150619C00043000 C 06/19/15 43.0 0.10 0.60
DMND 150619P00015000 P 06/19/15 15.0 0.05 0.50
DMND 150619P00016000 P 06/19/15 16.0 0.15 0.45
DMND 150619P00018000 P 06/19/15 18.0 0.25 0.65
DMND 150619P00019000 P 06/19/15 19.0 0.30 0.80
DMND 150619P00020000 P 06/19/15 20.0 0.40 0.90
DMND 150619P00021000 P 06/19/15 21.0 0.60 1.10
DMND 150619P00022000 P 06/19/15 22.0 0.80 1.30
DMND 150619P00023000 P 06/19/15 23.0 1.00 1.50
DMND 150619P00024000 P 06/19/15 24.0 1.30 1.75
DMND 150619P00025000 P 06/19/15 25.0 1.60 2.00
DMND 150619P00026000 P 06/19/15 26.0 1.90 2.45
DMND 150619P00027000 P 06/19/15 27.0 2.30 2.85
DMND 150619P00028000 P 06/19/15 28.0 2.75 3.40
DMND 150619P00029000 P 06/19/15 29.0 3.20 3.90
DMND 150619P00030000 P 06/19/15 30.0 3.80 4.50
DMND 150619P00031000 P 06/19/15 31.0 4.30 5.00
DMND 150619P00032000 P 06/19/15 32.0 5.00 5.70
DMND 150619P00033000 P 06/19/15 33.0 5.50 6.40
DMND 150619P00034000 P 06/19/15 34.0 6.20 7.10
DMND 150619P00035000 P 06/19/15 35.0 7.00 7.90
DMND 150619P00036000 P 06/19/15 36.0 7.70 8.60
DMND 150619P00037000 P 06/19/15 37.0 8.50 9.40
DMND 150619P00038000 P 06/19/15 38.0 9.40 10.30
DMND 150619P00039000 P 06/19/15 39.0 10.30 11.10
DMND 150619P00040000 P 06/19/15 40.0 11.10 12.00
DMND 150619P00041000 P 06/19/15 41.0 12.10 13.20
DMND 150619P00042000 P 06/19/15 42.0 12.90 13.80
DMND 150619P00043000 P 06/19/15 43.0 13.90 14.70
DMND 160115C00013000 C 01/15/16 13.0 15.80 17.10
DMND 160115C00015000 C 01/15/16 15.0 14.10 15.30
DMND 160115C00018000 C 01/15/16 18.0 11.50 12.80
DMND 160115C00020000 C 01/15/16 20.0 9.90 11.10
DMND 160115C00022000 C 01/15/16 22.0 8.40 9.60
DMND 160115C00025000 C 01/15/16 25.0 5.10 9.20
DMND 160115C00027000 C 01/15/16 27.0 3.70 7.80
DMND 160115C00030000 C 01/15/16 30.0 3.80 5.10
DMND 160115C00032000 C 01/15/16 32.0 2.90 4.10
DMND 160115C00035000 C 01/15/16 35.0 2.10 3.20
DMND 160115C00040000 C 01/15/16 40.0 1.15 2.10
DMND 160115C00045000 C 01/15/16 45.0 0.50 1.45
DMND 160115C00050000 C 01/15/16 50.0 0.35 0.90
DMND 160115P00013000 P 01/15/16 13.0 0.05 0.60
DMND 160115P00015000 P 01/15/16 15.0 0.20 0.85
DMND 160115P00018000 P 01/15/16 18.0 0.65 1.30
DMND 160115P00020000 P 01/15/16 20.0 1.00 1.60
DMND 160115P00022000 P 01/15/16 22.0 1.40 2.10
DMND 160115P00025000 P 01/15/16 25.0 2.30 3.10
DMND 160115P00027000 P 01/15/16 27.0 3.30 6.00
DMND 160115P00030000 P 01/15/16 30.0 4.50 5.60
DMND 160115P00032000 P 01/15/16 32.0 5.90 7.00
DMND 160115P00035000 P 01/15/16 35.0 7.80 8.90
DMND 160115P00040000 P 01/15/16 40.0 11.70 13.00
DMND 160115P00045000 P 01/15/16 45.0 16.10 17.60
DMND 160115P00050000 P 01/15/16 50.0 20.60 22.40

OPRA data is delayed 15 minutes.