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 (2014-08-29)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPZ 140920C00040000 C 09/20/14 40.0 35.00 37.40
DPZ 140920C00045000 C 09/20/14 45.0 30.00 32.70
DPZ 140920C00050000 C 09/20/14 50.0 25.00 27.70
DPZ 140920C00055000 C 09/20/14 55.0 20.00 23.40
DPZ 140920C00060000 C 09/20/14 60.0 15.00 18.40
DPZ 140920C00065000 C 09/20/14 65.0 10.00 12.70
DPZ 140920C00070000 C 09/20/14 70.0 6.60 7.10
DPZ 140920C00075000 C 09/20/14 75.0 1.65 2.10
DPZ 140920C00080000 C 09/20/14 80.0 0.00 0.05
DPZ 140920C00085000 C 09/20/14 85.0 0.00 0.05
DPZ 140920C00090000 C 09/20/14 90.0 0.00 0.15
DPZ 140920C00095000 C 09/20/14 95.0 0.00 0.25
DPZ 140920C00100000 C 09/20/14 100.0 0.00 0.25
DPZ 140920C00105000 C 09/20/14 105.0 0.00 0.25
DPZ 140920C00110000 C 09/20/14 110.0 0.00 0.25
DPZ 140920P00040000 P 09/20/14 40.0 0.00 0.25
DPZ 140920P00045000 P 09/20/14 45.0 0.00 0.25
DPZ 140920P00050000 P 09/20/14 50.0 0.00 0.25
DPZ 140920P00055000 P 09/20/14 55.0 0.00 0.25
DPZ 140920P00060000 P 09/20/14 60.0 0.00 0.25
DPZ 140920P00065000 P 09/20/14 65.0 0.00 0.05
DPZ 140920P00070000 P 09/20/14 70.0 0.00 0.05
DPZ 140920P00075000 P 09/20/14 75.0 0.00 0.05
DPZ 140920P00080000 P 09/20/14 80.0 2.90 3.80
DPZ 140920P00085000 P 09/20/14 85.0 6.30 8.80
DPZ 140920P00090000 P 09/20/14 90.0 11.30 13.90
DPZ 140920P00095000 P 09/20/14 95.0 16.20 20.00
DPZ 140920P00100000 P 09/20/14 100.0 21.20 25.10
DPZ 140920P00105000 P 09/20/14 105.0 26.50 30.10
DPZ 140920P00110000 P 09/20/14 110.0 31.30 33.90
DPZ 141018C00040000 C 10/18/14 40.0 35.20 38.60
DPZ 141018C00045000 C 10/18/14 45.0 29.90 33.40
DPZ 141018C00050000 C 10/18/14 50.0 24.90 28.40
DPZ 141018C00055000 C 10/18/14 55.0 19.70 23.80
DPZ 141018C00060000 C 10/18/14 60.0 14.90 18.40
DPZ 141018C00065000 C 10/18/14 65.0 10.10 13.60
DPZ 141018C00070000 C 10/18/14 70.0 6.60 7.80
DPZ 141018C00075000 C 10/18/14 75.0 3.10 3.50
DPZ 141018C00080000 C 10/18/14 80.0 1.00 1.10
DPZ 141018C00085000 C 10/18/14 85.0 0.00 0.35
DPZ 141018C00090000 C 10/18/14 90.0 0.00 0.25
DPZ 141018C00095000 C 10/18/14 95.0 0.00 0.25
DPZ 141018C00100000 C 10/18/14 100.0 0.00 0.25
DPZ 141018C00105000 C 10/18/14 105.0 0.00 0.25
DPZ 141018C00110000 C 10/18/14 110.0 0.00 0.25
DPZ 141018P00040000 P 10/18/14 40.0 0.00 0.25
DPZ 141018P00045000 P 10/18/14 45.0 0.00 0.25
DPZ 141018P00050000 P 10/18/14 50.0 0.00 0.25
DPZ 141018P00055000 P 10/18/14 55.0 0.00 0.25
DPZ 141018P00060000 P 10/18/14 60.0 0.00 0.25
DPZ 141018P00065000 P 10/18/14 65.0 0.00 0.30
DPZ 141018P00070000 P 10/18/14 70.0 0.25 0.65
DPZ 141018P00075000 P 10/18/14 75.0 1.35 1.55
DPZ 141018P00080000 P 10/18/14 80.0 3.80 4.30
DPZ 141018P00085000 P 10/18/14 85.0 6.60 9.60
DPZ 141018P00090000 P 10/18/14 90.0 11.30 14.60
DPZ 141018P00095000 P 10/18/14 95.0 16.60 20.10
DPZ 141018P00100000 P 10/18/14 100.0 21.60 25.30
DPZ 141018P00105000 P 10/18/14 105.0 26.60 30.50
DPZ 141018P00110000 P 10/18/14 110.0 31.40 35.00
DPZ 141220C00040000 C 12/20/14 40.0 35.20 38.70
DPZ 141220C00045000 C 12/20/14 45.0 29.70 34.10
DPZ 141220C00050000 C 12/20/14 50.0 24.70 29.20
DPZ 141220C00055000 C 12/20/14 55.0 19.90 23.70
DPZ 141220C00060000 C 12/20/14 60.0 14.90 18.90
DPZ 141220C00065000 C 12/20/14 65.0 10.20 13.70
DPZ 141220C00070000 C 12/20/14 70.0 7.20 8.30
DPZ 141220C00075000 C 12/20/14 75.0 4.10 4.40
DPZ 141220C00080000 C 12/20/14 80.0 1.70 2.00
DPZ 141220C00085000 C 12/20/14 85.0 0.45 0.85
DPZ 141220C00090000 C 12/20/14 90.0 0.15 0.40
DPZ 141220C00095000 C 12/20/14 95.0 0.00 0.25
DPZ 141220C00100000 C 12/20/14 100.0 0.00 0.25
DPZ 141220C00105000 C 12/20/14 105.0 0.00 0.25
DPZ 141220C00110000 C 12/20/14 110.0 0.00 0.25
DPZ 141220P00040000 P 12/20/14 40.0 0.00 0.30
DPZ 141220P00045000 P 12/20/14 45.0 0.00 0.30
DPZ 141220P00050000 P 12/20/14 50.0 0.00 0.30
DPZ 141220P00055000 P 12/20/14 55.0 0.00 0.30
DPZ 141220P00060000 P 12/20/14 60.0 0.10 0.35
DPZ 141220P00065000 P 12/20/14 65.0 0.35 0.60
DPZ 141220P00070000 P 12/20/14 70.0 0.95 1.20
DPZ 141220P00075000 P 12/20/14 75.0 2.35 2.65
DPZ 141220P00080000 P 12/20/14 80.0 4.90 5.50
DPZ 141220P00085000 P 12/20/14 85.0 8.40 9.60
DPZ 141220P00090000 P 12/20/14 90.0 11.80 15.40
DPZ 141220P00095000 P 12/20/14 95.0 16.50 20.60
DPZ 141220P00100000 P 12/20/14 100.0 21.60 25.40
DPZ 141220P00105000 P 12/20/14 105.0 26.30 30.40
DPZ 141220P00110000 P 12/20/14 110.0 31.60 35.20
DPZ 150117C00023000 C 01/17/15 23.0 51.50 56.10
DPZ 150117C00025000 C 01/17/15 25.0 49.70 54.10
DPZ 150117C00028000 C 01/17/15 28.0 46.70 51.10
DPZ 150117C00030000 C 01/17/15 30.0 44.50 48.90
DPZ 150117C00033000 C 01/17/15 33.0 41.50 46.10
DPZ 150117C00035000 C 01/17/15 35.0 39.70 44.10
DPZ 150117C00037000 C 01/17/15 37.0 37.70 42.00
DPZ 150117C00038000 C 01/17/15 38.0 36.70 41.10
DPZ 150117C00040000 C 01/17/15 40.0 34.60 39.10
DPZ 150117C00042000 C 01/17/15 42.0 33.00 36.70
DPZ 150117C00045000 C 01/17/15 45.0 30.30 33.70
DPZ 150117C00047000 C 01/17/15 47.0 27.70 32.20
DPZ 150117C00050000 C 01/17/15 50.0 25.10 28.70
DPZ 150117C00055000 C 01/17/15 55.0 20.20 23.00
DPZ 150117C00060000 C 01/17/15 60.0 15.20 18.80
DPZ 150117C00065000 C 01/17/15 65.0 11.80 13.00
DPZ 150117C00070000 C 01/17/15 70.0 7.50 8.50
DPZ 150117C00075000 C 01/17/15 75.0 4.10 4.80
DPZ 150117C00080000 C 01/17/15 80.0 1.75 2.40
DPZ 150117C00085000 C 01/17/15 85.0 0.65 1.05
DPZ 150117C00090000 C 01/17/15 90.0 0.20 0.50
DPZ 150117C00095000 C 01/17/15 95.0 0.00 0.30
DPZ 150117C00100000 C 01/17/15 100.0 0.00 0.25
DPZ 150117C00105000 C 01/17/15 105.0 0.00 0.25
DPZ 150117C00110000 C 01/17/15 110.0 0.00 0.30
DPZ 150117P00023000 P 01/17/15 23.0 0.00 0.25
DPZ 150117P00025000 P 01/17/15 25.0 0.00 0.25
DPZ 150117P00028000 P 01/17/15 28.0 0.00 0.25
DPZ 150117P00030000 P 01/17/15 30.0 0.00 0.25
DPZ 150117P00033000 P 01/17/15 33.0 0.00 0.25
DPZ 150117P00035000 P 01/17/15 35.0 0.00 0.25
DPZ 150117P00037000 P 01/17/15 37.0 0.00 0.25
DPZ 150117P00038000 P 01/17/15 38.0 0.00 3.30
DPZ 150117P00040000 P 01/17/15 40.0 0.00 0.30
DPZ 150117P00042000 P 01/17/15 42.0 0.00 0.30
DPZ 150117P00045000 P 01/17/15 45.0 0.00 0.25
DPZ 150117P00047000 P 01/17/15 47.0 0.05 0.35
DPZ 150117P00050000 P 01/17/15 50.0 0.00 0.35
DPZ 150117P00055000 P 01/17/15 55.0 0.05 0.45
DPZ 150117P00060000 P 01/17/15 60.0 0.25 0.50
DPZ 150117P00065000 P 01/17/15 65.0 0.50 0.85
DPZ 150117P00070000 P 01/17/15 70.0 1.10 1.55
DPZ 150117P00075000 P 01/17/15 75.0 2.60 3.10
DPZ 150117P00080000 P 01/17/15 80.0 5.20 6.00
DPZ 150117P00085000 P 01/17/15 85.0 8.70 9.80
DPZ 150117P00090000 P 01/17/15 90.0 11.70 15.40
DPZ 150117P00095000 P 01/17/15 95.0 16.70 20.50
DPZ 150117P00100000 P 01/17/15 100.0 21.90 25.40
DPZ 150117P00105000 P 01/17/15 105.0 26.50 30.30
DPZ 150117P00110000 P 01/17/15 110.0 31.60 35.20
DPZ 150320C00040000 C 03/20/15 40.0 34.80 39.20
DPZ 150320C00045000 C 03/20/15 45.0 29.70 34.00
DPZ 150320C00050000 C 03/20/15 50.0 24.80 29.10
DPZ 150320C00055000 C 03/20/15 55.0 19.90 24.20
DPZ 150320C00060000 C 03/20/15 60.0 15.90 18.50
DPZ 150320C00065000 C 03/20/15 65.0 12.30 13.50
DPZ 150320C00070000 C 03/20/15 70.0 8.30 9.30
DPZ 150320C00075000 C 03/20/15 75.0 5.20 5.90
DPZ 150320C00080000 C 03/20/15 80.0 2.90 3.50
DPZ 150320C00085000 C 03/20/15 85.0 1.45 2.55
DPZ 150320C00090000 C 03/20/15 90.0 0.65 1.65
DPZ 150320C00095000 C 03/20/15 95.0 0.25 0.70
DPZ 150320C00100000 C 03/20/15 100.0 0.10 0.50
DPZ 150320C00105000 C 03/20/15 105.0 0.00 0.50
DPZ 150320C00110000 C 03/20/15 110.0 0.00 0.25
DPZ 150320P00040000 P 03/20/15 40.0 0.00 1.15
DPZ 150320P00045000 P 03/20/15 45.0 0.00 0.35
DPZ 150320P00050000 P 03/20/15 50.0 0.00 0.40
DPZ 150320P00055000 P 03/20/15 55.0 0.30 0.55
DPZ 150320P00060000 P 03/20/15 60.0 0.50 1.50
DPZ 150320P00065000 P 03/20/15 65.0 0.95 1.50
DPZ 150320P00070000 P 03/20/15 70.0 2.05 2.60
DPZ 150320P00075000 P 03/20/15 75.0 3.90 4.10
DPZ 150320P00080000 P 03/20/15 80.0 6.40 7.10
DPZ 150320P00085000 P 03/20/15 85.0 9.70 11.90
DPZ 150320P00090000 P 03/20/15 90.0 12.80 15.30
DPZ 150320P00095000 P 03/20/15 95.0 16.90 21.30
DPZ 150320P00100000 P 03/20/15 100.0 21.90 25.90
DPZ 150320P00105000 P 03/20/15 105.0 26.60 30.70
DPZ 150320P00110000 P 03/20/15 110.0 31.50 35.50

OPRA data is delayed 15 minutes.