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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DPZ 160819C00075000 C 08/19/16 75.0 70.10 74.40
DPZ 160819C00080000 C 08/19/16 80.0 65.10 69.40
DPZ 160819C00085000 C 08/19/16 85.0 60.10 64.40
DPZ 160819C00090000 C 08/19/16 90.0 55.40 57.90
DPZ 160819C00095000 C 08/19/16 95.0 50.20 52.90
DPZ 160819C00100000 C 08/19/16 100.0 45.40 49.20
DPZ 160819C00105000 C 08/19/16 105.0 40.30 42.90
DPZ 160819C00110000 C 08/19/16 110.0 35.60 37.90
DPZ 160819C00115000 C 08/19/16 115.0 30.50 33.80
DPZ 160819C00120000 C 08/19/16 120.0 25.60 28.30
DPZ 160819C00125000 C 08/19/16 125.0 22.00 23.00
DPZ 160819C00130000 C 08/19/16 130.0 15.80 18.20
DPZ 160819C00135000 C 08/19/16 135.0 12.30 12.90
DPZ 160819C00140000 C 08/19/16 140.0 7.80 8.20
DPZ 160819C00145000 C 08/19/16 145.0 3.90 4.20
DPZ 160819C00150000 C 08/19/16 150.0 1.35 1.50
DPZ 160819C00155000 C 08/19/16 155.0 0.35 0.45
DPZ 160819C00160000 C 08/19/16 160.0 0.05 0.20
DPZ 160819C00165000 C 08/19/16 165.0 0.00 0.15
DPZ 160819C00170000 C 08/19/16 170.0 0.00 0.15
DPZ 160819P00075000 P 08/19/16 75.0 0.00 0.30
DPZ 160819P00080000 P 08/19/16 80.0 0.00 0.25
DPZ 160819P00085000 P 08/19/16 85.0 0.00 0.20
DPZ 160819P00090000 P 08/19/16 90.0 0.00 0.20
DPZ 160819P00095000 P 08/19/16 95.0 0.00 0.85
DPZ 160819P00100000 P 08/19/16 100.0 0.00 0.05
DPZ 160819P00105000 P 08/19/16 105.0 0.00 0.15
DPZ 160819P00110000 P 08/19/16 110.0 0.00 0.20
DPZ 160819P00115000 P 08/19/16 115.0 0.00 0.15
DPZ 160819P00120000 P 08/19/16 120.0 0.00 0.05
DPZ 160819P00125000 P 08/19/16 125.0 0.05 0.20
DPZ 160819P00130000 P 08/19/16 130.0 0.05 0.20
DPZ 160819P00135000 P 08/19/16 135.0 0.15 0.40
DPZ 160819P00140000 P 08/19/16 140.0 0.50 0.65
DPZ 160819P00145000 P 08/19/16 145.0 1.50 1.70
DPZ 160819P00150000 P 08/19/16 150.0 3.80 4.20
DPZ 160819P00155000 P 08/19/16 155.0 7.50 9.70
DPZ 160819P00160000 P 08/19/16 160.0 11.80 14.70
DPZ 160819P00165000 P 08/19/16 165.0 16.60 18.90
DPZ 160819P00170000 P 08/19/16 170.0 21.60 24.20
DPZ 160916C00060000 C 09/16/16 60.0 85.40 88.80
DPZ 160916C00065000 C 09/16/16 65.0 80.50 83.90
DPZ 160916C00070000 C 09/16/16 70.0 75.50 78.90
DPZ 160916C00075000 C 09/16/16 75.0 70.90 74.40
DPZ 160916C00080000 C 09/16/16 80.0 65.40 69.20
DPZ 160916C00085000 C 09/16/16 85.0 61.00 64.40
DPZ 160916C00090000 C 09/16/16 90.0 56.00 59.50
DPZ 160916C00095000 C 09/16/16 95.0 50.60 53.90
DPZ 160916C00100000 C 09/16/16 100.0 45.90 47.90
DPZ 160916C00105000 C 09/16/16 105.0 41.00 43.10
DPZ 160916C00110000 C 09/16/16 110.0 36.10 38.30
DPZ 160916C00115000 C 09/16/16 115.0 32.30 32.90
DPZ 160916C00120000 C 09/16/16 120.0 27.40 27.90
DPZ 160916C00125000 C 09/16/16 125.0 22.40 23.00
DPZ 160916C00130000 C 09/16/16 130.0 17.60 18.20
DPZ 160916C00135000 C 09/16/16 135.0 13.00 13.40
DPZ 160916C00140000 C 09/16/16 140.0 8.70 9.40
DPZ 160916C00145000 C 09/16/16 145.0 5.20 5.40
DPZ 160916C00150000 C 09/16/16 150.0 2.65 2.85
DPZ 160916C00155000 C 09/16/16 155.0 1.10 1.25
DPZ 160916C00160000 C 09/16/16 160.0 0.30 0.50
DPZ 160916C00165000 C 09/16/16 165.0 0.05 0.30
DPZ 160916C00170000 C 09/16/16 170.0 0.00 0.20
DPZ 160916C00175000 C 09/16/16 175.0 0.00 0.20
DPZ 160916C00180000 C 09/16/16 180.0 0.00 0.20
DPZ 160916P00060000 P 09/16/16 60.0 0.00 0.20
DPZ 160916P00065000 P 09/16/16 65.0 0.00 0.20
DPZ 160916P00070000 P 09/16/16 70.0 0.00 0.20
DPZ 160916P00075000 P 09/16/16 75.0 0.00 0.20
DPZ 160916P00080000 P 09/16/16 80.0 0.00 0.25
DPZ 160916P00085000 P 09/16/16 85.0 0.00 0.25
DPZ 160916P00090000 P 09/16/16 90.0 0.00 0.15
DPZ 160916P00095000 P 09/16/16 95.0 0.00 0.20
DPZ 160916P00100000 P 09/16/16 100.0 0.00 0.20
DPZ 160916P00105000 P 09/16/16 105.0 0.05 0.20
DPZ 160916P00110000 P 09/16/16 110.0 0.00 0.25
DPZ 160916P00115000 P 09/16/16 115.0 0.05 0.25
DPZ 160916P00120000 P 09/16/16 120.0 0.20 0.35
DPZ 160916P00125000 P 09/16/16 125.0 0.30 0.35
DPZ 160916P00130000 P 09/16/16 130.0 0.40 0.65
DPZ 160916P00135000 P 09/16/16 135.0 0.80 0.95
DPZ 160916P00140000 P 09/16/16 140.0 1.55 1.70
DPZ 160916P00145000 P 09/16/16 145.0 3.00 3.20
DPZ 160916P00150000 P 09/16/16 150.0 5.40 5.70
DPZ 160916P00155000 P 09/16/16 155.0 8.60 10.60
DPZ 160916P00160000 P 09/16/16 160.0 12.60 15.00
DPZ 160916P00165000 P 09/16/16 165.0 16.70 20.30
DPZ 160916P00170000 P 09/16/16 170.0 22.00 25.30
DPZ 160916P00175000 P 09/16/16 175.0 26.60 29.80
DPZ 160916P00180000 P 09/16/16 180.0 32.00 34.70
DPZ 161216C00055000 C 12/16/16 55.0 90.20 94.10
DPZ 161216C00060000 C 12/16/16 60.0 85.10 89.60
DPZ 161216C00065000 C 12/16/16 65.0 80.30 83.70
DPZ 161216C00070000 C 12/16/16 70.0 75.30 78.80
DPZ 161216C00075000 C 12/16/16 75.0 70.30 74.00
DPZ 161216C00080000 C 12/16/16 80.0 65.50 69.10
DPZ 161216C00085000 C 12/16/16 85.0 60.50 64.00
DPZ 161216C00090000 C 12/16/16 90.0 55.40 59.00
DPZ 161216C00095000 C 12/16/16 95.0 50.50 54.00
DPZ 161216C00100000 C 12/16/16 100.0 45.40 49.10
DPZ 161216C00105000 C 12/16/16 105.0 40.70 44.30
DPZ 161216C00110000 C 12/16/16 110.0 36.40 38.60
DPZ 161216C00115000 C 12/16/16 115.0 31.40 34.30
DPZ 161216C00120000 C 12/16/16 120.0 26.80 29.90
DPZ 161216C00125000 C 12/16/16 125.0 22.60 25.10
DPZ 161216C00130000 C 12/16/16 130.0 18.10 20.80
DPZ 161216C00135000 C 12/16/16 135.0 15.50 16.30
DPZ 161216C00140000 C 12/16/16 140.0 11.80 13.20
DPZ 161216C00145000 C 12/16/16 145.0 8.90 9.70
DPZ 161216C00150000 C 12/16/16 150.0 6.50 7.10
DPZ 161216C00155000 C 12/16/16 155.0 4.20 5.00
DPZ 161216C00160000 C 12/16/16 160.0 2.40 3.40
DPZ 161216C00165000 C 12/16/16 165.0 1.55 2.25
DPZ 161216C00170000 C 12/16/16 170.0 0.90 1.45
DPZ 161216C00175000 C 12/16/16 175.0 0.45 0.95
DPZ 161216C00180000 C 12/16/16 180.0 0.20 0.65
DPZ 161216C00185000 C 12/16/16 185.0 0.00 0.45
DPZ 161216C00190000 C 12/16/16 190.0 0.00 1.95
DPZ 161216C00195000 C 12/16/16 195.0 0.00 0.70
DPZ 161216P00055000 P 12/16/16 55.0 0.00 0.15
DPZ 161216P00060000 P 12/16/16 60.0 0.00 0.20
DPZ 161216P00065000 P 12/16/16 65.0 0.00 0.25
DPZ 161216P00070000 P 12/16/16 70.0 0.00 0.80
DPZ 161216P00075000 P 12/16/16 75.0 0.00 0.70
DPZ 161216P00080000 P 12/16/16 80.0 0.00 0.70
DPZ 161216P00085000 P 12/16/16 85.0 0.05 0.75
DPZ 161216P00090000 P 12/16/16 90.0 0.00 0.80
DPZ 161216P00095000 P 12/16/16 95.0 0.30 0.90
DPZ 161216P00100000 P 12/16/16 100.0 0.35 0.70
DPZ 161216P00105000 P 12/16/16 105.0 0.35 0.85
DPZ 161216P00110000 P 12/16/16 110.0 0.60 1.00
DPZ 161216P00115000 P 12/16/16 115.0 0.85 1.35
DPZ 161216P00120000 P 12/16/16 120.0 1.20 1.70
DPZ 161216P00125000 P 12/16/16 125.0 1.90 2.55
DPZ 161216P00130000 P 12/16/16 130.0 2.60 3.10
DPZ 161216P00135000 P 12/16/16 135.0 3.50 4.60
DPZ 161216P00140000 P 12/16/16 140.0 4.90 6.10
DPZ 161216P00145000 P 12/16/16 145.0 7.10 8.10
DPZ 161216P00150000 P 12/16/16 150.0 9.50 10.00
DPZ 161216P00155000 P 12/16/16 155.0 12.20 13.60
DPZ 161216P00160000 P 12/16/16 160.0 14.70 18.10
DPZ 161216P00165000 P 12/16/16 165.0 18.80 21.90
DPZ 161216P00170000 P 12/16/16 170.0 23.10 26.00
DPZ 161216P00175000 P 12/16/16 175.0 27.70 30.80
DPZ 161216P00180000 P 12/16/16 180.0 32.40 35.30
DPZ 161216P00185000 P 12/16/16 185.0 37.00 40.30
DPZ 161216P00190000 P 12/16/16 190.0 41.70 45.20
DPZ 161216P00195000 P 12/16/16 195.0 46.80 50.10
DPZ 170317C00075000 C 03/17/17 75.0 70.50 74.00
DPZ 170317C00080000 C 03/17/17 80.0 65.50 69.00
DPZ 170317C00085000 C 03/17/17 85.0 60.50 64.20
DPZ 170317C00090000 C 03/17/17 90.0 55.70 59.30
DPZ 170317C00095000 C 03/17/17 95.0 51.00 54.30
DPZ 170317C00100000 C 03/17/17 100.0 46.20 49.10
DPZ 170317C00105000 C 03/17/17 105.0 41.50 44.60
DPZ 170317C00110000 C 03/17/17 110.0 36.90 39.70
DPZ 170317C00115000 C 03/17/17 115.0 32.50 35.30
DPZ 170317C00120000 C 03/17/17 120.0 28.10 31.00
DPZ 170317C00125000 C 03/17/17 125.0 24.00 27.10
DPZ 170317C00130000 C 03/17/17 130.0 21.10 23.30
DPZ 170317C00135000 C 03/17/17 135.0 17.50 19.70
DPZ 170317C00140000 C 03/17/17 140.0 14.10 15.40
DPZ 170317C00145000 C 03/17/17 145.0 11.00 12.60
DPZ 170317C00150000 C 03/17/17 150.0 8.90 9.90
DPZ 170317C00155000 C 03/17/17 155.0 6.20 7.70
DPZ 170317C00160000 C 03/17/17 160.0 4.70 6.20
DPZ 170317C00165000 C 03/17/17 165.0 3.30 4.30
DPZ 170317C00170000 C 03/17/17 170.0 2.25 3.20
DPZ 170317C00175000 C 03/17/17 175.0 1.70 2.35
DPZ 170317C00180000 C 03/17/17 180.0 0.80 1.70
DPZ 170317C00185000 C 03/17/17 185.0 0.45 1.20
DPZ 170317C00190000 C 03/17/17 190.0 0.45 0.90
DPZ 170317P00075000 P 03/17/17 75.0 0.00 1.65
DPZ 170317P00080000 P 03/17/17 80.0 0.00 2.65
DPZ 170317P00085000 P 03/17/17 85.0 0.15 1.00
DPZ 170317P00090000 P 03/17/17 90.0 0.00 1.20
DPZ 170317P00095000 P 03/17/17 95.0 0.00 1.50
DPZ 170317P00100000 P 03/17/17 100.0 0.80 1.30
DPZ 170317P00105000 P 03/17/17 105.0 1.10 1.60
DPZ 170317P00110000 P 03/17/17 110.0 1.50 2.05
DPZ 170317P00115000 P 03/17/17 115.0 2.00 2.55
DPZ 170317P00120000 P 03/17/17 120.0 2.60 3.30
DPZ 170317P00125000 P 03/17/17 125.0 3.40 4.50
DPZ 170317P00130000 P 03/17/17 130.0 4.50 5.70
DPZ 170317P00135000 P 03/17/17 135.0 5.80 7.20
DPZ 170317P00140000 P 03/17/17 140.0 7.50 8.90
DPZ 170317P00145000 P 03/17/17 145.0 9.40 11.00
DPZ 170317P00150000 P 03/17/17 150.0 12.00 13.50
DPZ 170317P00155000 P 03/17/17 155.0 14.80 16.30
DPZ 170317P00160000 P 03/17/17 160.0 18.10 19.80
DPZ 170317P00165000 P 03/17/17 165.0 20.50 24.00
DPZ 170317P00170000 P 03/17/17 170.0 24.90 28.00
DPZ 170317P00175000 P 03/17/17 175.0 28.70 32.20
DPZ 170317P00180000 P 03/17/17 180.0 33.40 36.40
DPZ 170317P00185000 P 03/17/17 185.0 37.70 41.00
DPZ 170317P00190000 P 03/17/17 190.0 42.40 45.50

OPRA data is delayed 15 minutes.