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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPS 160819C00050000 C 08/19/16 50.0 46.30 50.30
DPS 160819C00055000 C 08/19/16 55.0 41.30 45.30
DPS 160819C00060000 C 08/19/16 60.0 36.10 40.30
DPS 160819C00065000 C 08/19/16 65.0 31.10 35.30
DPS 160819C00070000 C 08/19/16 70.0 26.30 30.40
DPS 160819C00075000 C 08/19/16 75.0 21.80 23.90
DPS 160819C00080000 C 08/19/16 80.0 16.10 20.50
DPS 160819C00082500 C 08/19/16 82.5 13.70 18.10
DPS 160819C00085000 C 08/19/16 85.0 12.50 14.00
DPS 160819C00087500 C 08/19/16 87.5 8.80 13.20
DPS 160819C00090000 C 08/19/16 90.0 8.50 9.00
DPS 160819C00092500 C 08/19/16 92.5 4.00 8.10
DPS 160819C00095000 C 08/19/16 95.0 3.80 4.20
DPS 160819C00097500 C 08/19/16 97.5 1.95 2.10
DPS 160819C00100000 C 08/19/16 100.0 0.75 0.90
DPS 160819C00105000 C 08/19/16 105.0 0.00 0.20
DPS 160819C00110000 C 08/19/16 110.0 0.00 0.40
DPS 160819C00115000 C 08/19/16 115.0 0.00 0.45
DPS 160819C00120000 C 08/19/16 120.0 0.00 4.60
DPS 160819C00125000 C 08/19/16 125.0 0.00 4.60
DPS 160819C00130000 C 08/19/16 130.0 0.00 4.70
DPS 160819C00135000 C 08/19/16 135.0 0.00 0.90
DPS 160819P00050000 P 08/19/16 50.0 0.00 0.45
DPS 160819P00055000 P 08/19/16 55.0 0.00 0.80
DPS 160819P00060000 P 08/19/16 60.0 0.00 1.60
DPS 160819P00065000 P 08/19/16 65.0 0.00 0.85
DPS 160819P00070000 P 08/19/16 70.0 0.00 0.80
DPS 160819P00075000 P 08/19/16 75.0 0.00 0.50
DPS 160819P00080000 P 08/19/16 80.0 0.00 0.30
DPS 160819P00082500 P 08/19/16 82.5 0.00 1.05
DPS 160819P00085000 P 08/19/16 85.0 0.00 0.20
DPS 160819P00087500 P 08/19/16 87.5 0.00 0.25
DPS 160819P00090000 P 08/19/16 90.0 0.00 0.25
DPS 160819P00092500 P 08/19/16 92.5 0.10 0.25
DPS 160819P00095000 P 08/19/16 95.0 0.35 0.45
DPS 160819P00097500 P 08/19/16 97.5 0.95 1.05
DPS 160819P00100000 P 08/19/16 100.0 2.20 2.35
DPS 160819P00105000 P 08/19/16 105.0 4.70 8.80
DPS 160819P00110000 P 08/19/16 110.0 9.50 13.70
DPS 160819P00115000 P 08/19/16 115.0 14.60 18.90
DPS 160819P00120000 P 08/19/16 120.0 19.70 23.70
DPS 160819P00125000 P 08/19/16 125.0 24.40 28.70
DPS 160819P00130000 P 08/19/16 130.0 29.70 33.70
DPS 160819P00135000 P 08/19/16 135.0 35.30 37.90
DPS 160916C00050000 C 09/16/16 50.0 46.30 50.30
DPS 160916C00055000 C 09/16/16 55.0 41.30 45.30
DPS 160916C00060000 C 09/16/16 60.0 36.40 40.30
DPS 160916C00065000 C 09/16/16 65.0 31.50 35.30
DPS 160916C00070000 C 09/16/16 70.0 26.50 30.30
DPS 160916C00075000 C 09/16/16 75.0 21.30 25.60
DPS 160916C00080000 C 09/16/16 80.0 16.30 20.70
DPS 160916C00085000 C 09/16/16 85.0 12.60 14.40
DPS 160916C00087500 C 09/16/16 87.5 10.20 11.70
DPS 160916C00090000 C 09/16/16 90.0 7.80 9.50
DPS 160916C00092500 C 09/16/16 92.5 6.40 6.80
DPS 160916C00095000 C 09/16/16 95.0 4.30 4.60
DPS 160916C00097500 C 09/16/16 97.5 2.60 2.75
DPS 160916C00100000 C 09/16/16 100.0 1.35 1.50
DPS 160916C00105000 C 09/16/16 105.0 0.20 0.40
DPS 160916C00110000 C 09/16/16 110.0 0.00 0.15
DPS 160916C00115000 C 09/16/16 115.0 0.00 0.20
DPS 160916C00120000 C 09/16/16 120.0 0.00 0.15
DPS 160916C00125000 C 09/16/16 125.0 0.00 0.15
DPS 160916C00130000 C 09/16/16 130.0 0.00 0.15
DPS 160916C00135000 C 09/16/16 135.0 0.00 0.15
DPS 160916C00140000 C 09/16/16 140.0 0.00 0.15
DPS 160916C00145000 C 09/16/16 145.0 0.00 0.15
DPS 160916P00050000 P 09/16/16 50.0 0.00 0.15
DPS 160916P00055000 P 09/16/16 55.0 0.00 0.15
DPS 160916P00060000 P 09/16/16 60.0 0.00 0.15
DPS 160916P00065000 P 09/16/16 65.0 0.00 0.20
DPS 160916P00070000 P 09/16/16 70.0 0.00 0.20
DPS 160916P00075000 P 09/16/16 75.0 0.00 0.25
DPS 160916P00080000 P 09/16/16 80.0 0.00 0.25
DPS 160916P00085000 P 09/16/16 85.0 0.05 0.25
DPS 160916P00087500 P 09/16/16 87.5 0.10 0.35
DPS 160916P00090000 P 09/16/16 90.0 0.30 0.45
DPS 160916P00092500 P 09/16/16 92.5 0.60 0.70
DPS 160916P00095000 P 09/16/16 95.0 1.05 1.15
DPS 160916P00097500 P 09/16/16 97.5 1.85 2.00
DPS 160916P00100000 P 09/16/16 100.0 3.20 3.40
DPS 160916P00105000 P 09/16/16 105.0 6.90 7.40
DPS 160916P00110000 P 09/16/16 110.0 10.00 14.40
DPS 160916P00115000 P 09/16/16 115.0 14.90 19.20
DPS 160916P00120000 P 09/16/16 120.0 20.20 24.40
DPS 160916P00125000 P 09/16/16 125.0 25.10 29.10
DPS 160916P00130000 P 09/16/16 130.0 30.00 34.30
DPS 160916P00135000 P 09/16/16 135.0 35.00 39.30
DPS 160916P00140000 P 09/16/16 140.0 40.00 44.20
DPS 160916P00145000 P 09/16/16 145.0 45.10 49.20
DPS 161118C00050000 C 11/18/16 50.0 46.30 50.30
DPS 161118C00055000 C 11/18/16 55.0 41.30 45.30
DPS 161118C00060000 C 11/18/16 60.0 36.50 40.60
DPS 161118C00065000 C 11/18/16 65.0 31.30 35.60
DPS 161118C00070000 C 11/18/16 70.0 27.50 29.20
DPS 161118C00075000 C 11/18/16 75.0 21.50 25.70
DPS 161118C00080000 C 11/18/16 80.0 17.70 19.90
DPS 161118C00082500 C 11/18/16 82.5 14.10 18.10
DPS 161118C00085000 C 11/18/16 85.0 11.70 16.00
DPS 161118C00087500 C 11/18/16 87.5 11.40 11.90
DPS 161118C00090000 C 11/18/16 90.0 9.30 9.80
DPS 161118C00092500 C 11/18/16 92.5 7.30 7.70
DPS 161118C00095000 C 11/18/16 95.0 5.50 5.90
DPS 161118C00097500 C 11/18/16 97.5 4.00 4.30
DPS 161118C00100000 C 11/18/16 100.0 2.85 3.00
DPS 161118C00105000 C 11/18/16 105.0 1.20 1.40
DPS 161118C00110000 C 11/18/16 110.0 0.35 0.60
DPS 161118C00115000 C 11/18/16 115.0 0.05 0.30
DPS 161118C00120000 C 11/18/16 120.0 0.00 0.25
DPS 161118C00125000 C 11/18/16 125.0 0.00 0.20
DPS 161118C00130000 C 11/18/16 130.0 0.00 0.20
DPS 161118C00135000 C 11/18/16 135.0 0.00 0.20
DPS 161118P00050000 P 11/18/16 50.0 0.00 0.25
DPS 161118P00055000 P 11/18/16 55.0 0.00 0.30
DPS 161118P00060000 P 11/18/16 60.0 0.00 0.30
DPS 161118P00065000 P 11/18/16 65.0 0.00 0.25
DPS 161118P00070000 P 11/18/16 70.0 0.05 0.30
DPS 161118P00075000 P 11/18/16 75.0 0.15 0.35
DPS 161118P00080000 P 11/18/16 80.0 0.25 0.50
DPS 161118P00082500 P 11/18/16 82.5 0.35 0.60
DPS 161118P00085000 P 11/18/16 85.0 0.45 0.75
DPS 161118P00087500 P 11/18/16 87.5 0.75 1.00
DPS 161118P00090000 P 11/18/16 90.0 1.20 1.35
DPS 161118P00092500 P 11/18/16 92.5 1.70 1.85
DPS 161118P00095000 P 11/18/16 95.0 2.40 2.55
DPS 161118P00097500 P 11/18/16 97.5 3.40 3.60
DPS 161118P00100000 P 11/18/16 100.0 4.60 4.80
DPS 161118P00105000 P 11/18/16 105.0 7.80 8.20
DPS 161118P00110000 P 11/18/16 110.0 12.00 12.50
DPS 161118P00115000 P 11/18/16 115.0 15.70 19.40
DPS 161118P00120000 P 11/18/16 120.0 20.10 24.20
DPS 161118P00125000 P 11/18/16 125.0 24.90 29.20
DPS 161118P00130000 P 11/18/16 130.0 30.00 34.30
DPS 161118P00135000 P 11/18/16 135.0 35.30 39.20
DPS 170217C00050000 C 02/17/17 50.0 46.30 50.20
DPS 170217C00055000 C 02/17/17 55.0 41.30 45.40
DPS 170217C00060000 C 02/17/17 60.0 36.50 40.60
DPS 170217C00065000 C 02/17/17 65.0 31.30 35.60
DPS 170217C00070000 C 02/17/17 70.0 26.50 30.50
DPS 170217C00075000 C 02/17/17 75.0 21.30 25.50
DPS 170217C00080000 C 02/17/17 80.0 16.50 20.80
DPS 170217C00082500 C 02/17/17 82.5 16.20 16.90
DPS 170217C00085000 C 02/17/17 85.0 14.10 14.70
DPS 170217C00087500 C 02/17/17 87.5 12.00 12.60
DPS 170217C00090000 C 02/17/17 90.0 10.00 10.60
DPS 170217C00092500 C 02/17/17 92.5 8.20 8.70
DPS 170217C00095000 C 02/17/17 95.0 6.60 7.10
DPS 170217C00097500 C 02/17/17 97.5 5.20 5.60
DPS 170217C00100000 C 02/17/17 100.0 3.90 4.40
DPS 170217C00105000 C 02/17/17 105.0 2.20 2.50
DPS 170217C00110000 C 02/17/17 110.0 1.05 1.40
DPS 170217C00115000 C 02/17/17 115.0 0.45 0.90
DPS 170217C00120000 C 02/17/17 120.0 0.15 0.50
DPS 170217C00125000 C 02/17/17 125.0 0.05 0.35
DPS 170217C00130000 C 02/17/17 130.0 0.00 0.30
DPS 170217C00135000 C 02/17/17 135.0 0.00 0.25
DPS 170217P00050000 P 02/17/17 50.0 0.00 0.40
DPS 170217P00055000 P 02/17/17 55.0 0.00 0.25
DPS 170217P00060000 P 02/17/17 60.0 0.10 0.35
DPS 170217P00065000 P 02/17/17 65.0 0.20 0.45
DPS 170217P00070000 P 02/17/17 70.0 0.30 0.55
DPS 170217P00075000 P 02/17/17 75.0 0.30 0.70
DPS 170217P00080000 P 02/17/17 80.0 0.75 1.00
DPS 170217P00082500 P 02/17/17 82.5 0.95 1.25
DPS 170217P00085000 P 02/17/17 85.0 1.10 1.55
DPS 170217P00087500 P 02/17/17 87.5 1.70 1.95
DPS 170217P00090000 P 02/17/17 90.0 2.25 2.50
DPS 170217P00092500 P 02/17/17 92.5 2.90 3.20
DPS 170217P00095000 P 02/17/17 95.0 3.80 4.10
DPS 170217P00097500 P 02/17/17 97.5 4.80 5.20
DPS 170217P00100000 P 02/17/17 100.0 6.10 6.50
DPS 170217P00105000 P 02/17/17 105.0 9.20 9.70
DPS 170217P00110000 P 02/17/17 110.0 13.10 13.60
DPS 170217P00115000 P 02/17/17 115.0 17.50 18.00
DPS 170217P00120000 P 02/17/17 120.0 22.10 24.80
DPS 170217P00125000 P 02/17/17 125.0 25.40 29.60
DPS 170217P00130000 P 02/17/17 130.0 30.30 34.50
DPS 170217P00135000 P 02/17/17 135.0 35.80 39.20

OPRA data is delayed 15 minutes.