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 (2017-08-25)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 171020C00055000 C 10/20/17 55.0 27.80 29.10
DRI 171020C00060000 C 10/20/17 60.0 22.50 23.10
DRI 171020C00065000 C 10/20/17 65.0 17.80 18.20
DRI 171020C00067500 C 10/20/17 67.5 15.30 15.80
DRI 171020C00070000 C 10/20/17 70.0 12.80 13.20
DRI 171020C00072500 C 10/20/17 72.5 10.10 10.80
DRI 171020C00075000 C 10/20/17 75.0 8.00 8.40
DRI 171020C00077500 C 10/20/17 77.5 5.80 6.20
DRI 171020C00080000 C 10/20/17 80.0 3.90 4.30
DRI 171020C00082500 C 10/20/17 82.5 2.40 2.65
DRI 171020C00085000 C 10/20/17 85.0 1.30 1.50
DRI 171020C00087500 C 10/20/17 87.5 0.65 0.80
DRI 171020C00090000 C 10/20/17 90.0 0.25 0.35
DRI 171020C00092500 C 10/20/17 92.5 0.10 0.25
DRI 171020C00095000 C 10/20/17 95.0 0.05 0.15
DRI 171020C00097500 C 10/20/17 97.5 0.00 0.10
DRI 171020C00100000 C 10/20/17 100.0 0.00 0.10
DRI 171020C00105000 C 10/20/17 105.0 0.00 0.05
DRI 171020C00110000 C 10/20/17 110.0 0.00 0.05
DRI 171020P00055000 P 10/20/17 55.0 0.00 0.05
DRI 171020P00060000 P 10/20/17 60.0 0.00 0.10
DRI 171020P00065000 P 10/20/17 65.0 0.00 0.15
DRI 171020P00067500 P 10/20/17 67.5 0.05 0.15
DRI 171020P00070000 P 10/20/17 70.0 0.10 0.25
DRI 171020P00072500 P 10/20/17 72.5 0.25 0.35
DRI 171020P00075000 P 10/20/17 75.0 0.40 0.55
DRI 171020P00077500 P 10/20/17 77.5 0.80 0.95
DRI 171020P00080000 P 10/20/17 80.0 1.45 1.65
DRI 171020P00082500 P 10/20/17 82.5 2.50 2.65
DRI 171020P00085000 P 10/20/17 85.0 3.90 4.20
DRI 171020P00087500 P 10/20/17 87.5 5.70 6.10
DRI 171020P00090000 P 10/20/17 90.0 7.80 8.20
DRI 171020P00092500 P 10/20/17 92.5 10.00 10.70
DRI 171020P00095000 P 10/20/17 95.0 12.50 13.00
DRI 171020P00097500 P 10/20/17 97.5 15.00 15.40
DRI 171020P00100000 P 10/20/17 100.0 17.00 19.10
DRI 171020P00105000 P 10/20/17 105.0 22.40 23.60
DRI 171020P00110000 P 10/20/17 110.0 27.00 28.40
DRI 171117C00065000 C 11/17/17 65.0 17.80 18.20
DRI 171117C00070000 C 11/17/17 70.0 12.90 13.50
DRI 171117C00075000 C 11/17/17 75.0 8.20 8.60
DRI 171117C00077500 C 11/17/17 77.5 6.30 6.60
DRI 171117C00080000 C 11/17/17 80.0 4.50 4.80
DRI 171117C00082500 C 11/17/17 82.5 3.00 3.30
DRI 171117C00085000 C 11/17/17 85.0 1.95 2.20
DRI 171117C00087500 C 11/17/17 87.5 1.20 1.35
DRI 171117C00090000 C 11/17/17 90.0 0.65 0.85
DRI 171117C00092500 C 11/17/17 92.5 0.35 0.55
DRI 171117C00095000 C 11/17/17 95.0 0.20 0.35
DRI 171117C00100000 C 11/17/17 100.0 0.05 0.15
DRI 171117C00105000 C 11/17/17 105.0 0.00 0.10
DRI 171117C00110000 C 11/17/17 110.0 0.00 0.10
DRI 171117P00065000 P 11/17/17 65.0 0.15 0.30
DRI 171117P00070000 P 11/17/17 70.0 0.40 0.45
DRI 171117P00075000 P 11/17/17 75.0 0.85 1.05
DRI 171117P00077500 P 11/17/17 77.5 1.40 1.55
DRI 171117P00080000 P 11/17/17 80.0 2.10 2.30
DRI 171117P00082500 P 11/17/17 82.5 3.10 3.40
DRI 171117P00085000 P 11/17/17 85.0 4.50 4.80
DRI 171117P00087500 P 11/17/17 87.5 6.20 6.50
DRI 171117P00090000 P 11/17/17 90.0 8.20 8.50
DRI 171117P00092500 P 11/17/17 92.5 10.40 10.70
DRI 171117P00095000 P 11/17/17 95.0 12.70 13.00
DRI 171117P00100000 P 11/17/17 100.0 17.40 18.00
DRI 171117P00105000 P 11/17/17 105.0 22.50 22.90
DRI 171117P00110000 P 11/17/17 110.0 26.90 28.70
DRI 180119C00030000 C 01/19/18 30.0 52.10 53.80
DRI 180119C00035000 C 01/19/18 35.0 46.10 49.70
DRI 180119C00040000 C 01/19/18 40.0 42.00 44.30
DRI 180119C00045000 C 01/19/18 45.0 37.30 38.30
DRI 180119C00050000 C 01/19/18 50.0 32.70 33.30
DRI 180119C00052500 C 01/19/18 52.5 30.20 30.80
DRI 180119C00055000 C 01/19/18 55.0 27.70 28.20
DRI 180119C00057500 C 01/19/18 57.5 25.20 25.70
DRI 180119C00060000 C 01/19/18 60.0 22.80 23.20
DRI 180119C00062500 C 01/19/18 62.5 20.30 20.90
DRI 180119C00065000 C 01/19/18 65.0 17.90 18.40
DRI 180119C00067500 C 01/19/18 67.5 15.40 16.00
DRI 180119C00070000 C 01/19/18 70.0 13.40 13.70
DRI 180119C00072500 C 01/19/18 72.5 11.20 11.50
DRI 180119C00075000 C 01/19/18 75.0 9.20 9.60
DRI 180119C00077500 C 01/19/18 77.5 7.40 7.70
DRI 180119C00080000 C 01/19/18 80.0 5.80 6.10
DRI 180119C00082500 C 01/19/18 82.5 4.00 4.80
DRI 180119C00085000 C 01/19/18 85.0 3.20 3.50
DRI 180119C00087500 C 01/19/18 87.5 2.05 2.55
DRI 180119C00090000 C 01/19/18 90.0 1.65 1.80
DRI 180119C00092500 C 01/19/18 92.5 1.15 1.30
DRI 180119C00095000 C 01/19/18 95.0 0.75 0.90
DRI 180119C00097500 C 01/19/18 97.5 0.50 0.65
DRI 180119C00100000 C 01/19/18 100.0 0.30 0.50
DRI 180119C00105000 C 01/19/18 105.0 0.15 0.30
DRI 180119C00110000 C 01/19/18 110.0 0.05 0.20
DRI 180119C00115000 C 01/19/18 115.0 0.00 0.20
DRI 180119P00030000 P 01/19/18 30.0 0.00 0.05
DRI 180119P00035000 P 01/19/18 35.0 0.00 0.10
DRI 180119P00040000 P 01/19/18 40.0 0.00 0.10
DRI 180119P00045000 P 01/19/18 45.0 0.00 0.10
DRI 180119P00050000 P 01/19/18 50.0 0.10 0.25
DRI 180119P00052500 P 01/19/18 52.5 0.15 0.30
DRI 180119P00055000 P 01/19/18 55.0 0.20 0.35
DRI 180119P00057500 P 01/19/18 57.5 0.25 0.40
DRI 180119P00060000 P 01/19/18 60.0 0.30 0.45
DRI 180119P00062500 P 01/19/18 62.5 0.40 0.55
DRI 180119P00065000 P 01/19/18 65.0 0.55 0.70
DRI 180119P00067500 P 01/19/18 67.5 0.75 0.90
DRI 180119P00070000 P 01/19/18 70.0 1.05 1.20
DRI 180119P00072500 P 01/19/18 72.5 1.45 1.60
DRI 180119P00075000 P 01/19/18 75.0 2.00 2.20
DRI 180119P00077500 P 01/19/18 77.5 2.70 2.90
DRI 180119P00080000 P 01/19/18 80.0 3.60 3.80
DRI 180119P00082500 P 01/19/18 82.5 4.70 5.00
DRI 180119P00085000 P 01/19/18 85.0 6.10 6.30
DRI 180119P00087500 P 01/19/18 87.5 7.60 7.90
DRI 180119P00090000 P 01/19/18 90.0 9.50 9.80
DRI 180119P00092500 P 01/19/18 92.5 11.40 11.80
DRI 180119P00095000 P 01/19/18 95.0 13.50 13.90
DRI 180119P00097500 P 01/19/18 97.5 15.80 16.10
DRI 180119P00100000 P 01/19/18 100.0 18.00 18.70
DRI 180119P00105000 P 01/19/18 105.0 22.70 23.70
DRI 180119P00110000 P 01/19/18 110.0 27.50 28.50
DRI 180119P00115000 P 01/19/18 115.0 32.50 33.60
DRI 180420C00050000 C 04/20/18 50.0 32.50 33.50
DRI 180420C00055000 C 04/20/18 55.0 27.40 28.60
DRI 180420C00060000 C 04/20/18 60.0 22.50 23.80
DRI 180420C00065000 C 04/20/18 65.0 17.50 19.50
DRI 180420C00070000 C 04/20/18 70.0 13.80 14.50
DRI 180420C00075000 C 04/20/18 75.0 10.10 10.60
DRI 180420C00077500 C 04/20/18 77.5 7.90 8.90
DRI 180420C00080000 C 04/20/18 80.0 6.80 7.30
DRI 180420C00082500 C 04/20/18 82.5 5.50 5.90
DRI 180420C00085000 C 04/20/18 85.0 4.40 4.80
DRI 180420C00087500 C 04/20/18 87.5 3.50 3.80
DRI 180420C00090000 C 04/20/18 90.0 2.70 3.10
DRI 180420C00092500 C 04/20/18 92.5 1.90 2.35
DRI 180420C00095000 C 04/20/18 95.0 1.45 1.85
DRI 180420C00100000 C 04/20/18 100.0 0.75 1.10
DRI 180420C00105000 C 04/20/18 105.0 0.50 0.70
DRI 180420C00110000 C 04/20/18 110.0 0.30 0.45
DRI 180420C00115000 C 04/20/18 115.0 0.15 0.30
DRI 180420P00050000 P 04/20/18 50.0 0.25 0.50
DRI 180420P00055000 P 04/20/18 55.0 0.45 0.65
DRI 180420P00060000 P 04/20/18 60.0 0.75 1.05
DRI 180420P00065000 P 04/20/18 65.0 1.20 1.45
DRI 180420P00070000 P 04/20/18 70.0 1.95 2.20
DRI 180420P00075000 P 04/20/18 75.0 3.10 3.70
DRI 180420P00077500 P 04/20/18 77.5 3.90 4.30
DRI 180420P00080000 P 04/20/18 80.0 4.80 5.50
DRI 180420P00082500 P 04/20/18 82.5 6.00 6.70
DRI 180420P00085000 P 04/20/18 85.0 7.40 8.00
DRI 180420P00087500 P 04/20/18 87.5 9.00 9.70
DRI 180420P00090000 P 04/20/18 90.0 10.60 11.50
DRI 180420P00092500 P 04/20/18 92.5 12.30 13.10
DRI 180420P00095000 P 04/20/18 95.0 14.10 15.10
DRI 180420P00100000 P 04/20/18 100.0 18.50 19.50
DRI 180420P00105000 P 04/20/18 105.0 21.70 24.90
DRI 180420P00110000 P 04/20/18 110.0 27.20 29.40
DRI 180420P00115000 P 04/20/18 115.0 31.00 35.20
DRI 190118C00040000 C 01/18/19 40.0 40.50 45.40
DRI 190118C00045000 C 01/18/19 45.0 35.50 40.40
DRI 190118C00050000 C 01/18/19 50.0 32.20 34.40
DRI 190118C00055000 C 01/18/19 55.0 26.10 31.00
DRI 190118C00057500 C 01/18/19 57.5 24.90 28.40
DRI 190118C00060000 C 01/18/19 60.0 23.10 24.50
DRI 190118C00062500 C 01/18/19 62.5 20.80 22.30
DRI 190118C00065000 C 01/18/19 65.0 19.20 20.20
DRI 190118C00067500 C 01/18/19 67.5 17.10 18.20
DRI 190118C00070000 C 01/18/19 70.0 15.30 16.60
DRI 190118C00072500 C 01/18/19 72.5 13.60 14.50
DRI 190118C00075000 C 01/18/19 75.0 12.00 13.10
DRI 190118C00077500 C 01/18/19 77.5 10.50 11.70
DRI 190118C00080000 C 01/18/19 80.0 9.20 10.00
DRI 190118C00082500 C 01/18/19 82.5 8.00 8.70
DRI 190118C00085000 C 01/18/19 85.0 6.90 7.70
DRI 190118C00087500 C 01/18/19 87.5 5.90 6.80
DRI 190118C00090000 C 01/18/19 90.0 5.10 5.80
DRI 190118C00092500 C 01/18/19 92.5 4.20 4.90
DRI 190118C00095000 C 01/18/19 95.0 3.70 4.20
DRI 190118C00097500 C 01/18/19 97.5 2.95 3.60
DRI 190118C00100000 C 01/18/19 100.0 2.55 3.20
DRI 190118C00105000 C 01/18/19 105.0 1.80 2.25
DRI 190118C00110000 C 01/18/19 110.0 1.20 1.65
DRI 190118C00115000 C 01/18/19 115.0 0.90 1.35
DRI 190118C00120000 C 01/18/19 120.0 0.65 1.00
DRI 190118C00125000 C 01/18/19 125.0 0.50 0.70
DRI 190118C00130000 C 01/18/19 130.0 0.30 0.60
DRI 190118C00135000 C 01/18/19 135.0 0.25 0.45
DRI 190118P00040000 P 01/18/19 40.0 0.60 0.85
DRI 190118P00045000 P 01/18/19 45.0 0.80 1.15
DRI 190118P00050000 P 01/18/19 50.0 1.15 1.45
DRI 190118P00055000 P 01/18/19 55.0 1.55 1.95
DRI 190118P00057500 P 01/18/19 57.5 1.85 2.70
DRI 190118P00060000 P 01/18/19 60.0 2.25 2.70
DRI 190118P00062500 P 01/18/19 62.5 2.60 3.10
DRI 190118P00065000 P 01/18/19 65.0 3.20 3.70
DRI 190118P00067500 P 01/18/19 67.5 3.70 4.30
DRI 190118P00070000 P 01/18/19 70.0 4.40 5.00
DRI 190118P00072500 P 01/18/19 72.5 5.20 5.80
DRI 190118P00075000 P 01/18/19 75.0 6.10 6.90
DRI 190118P00077500 P 01/18/19 77.5 7.10 8.20
DRI 190118P00080000 P 01/18/19 80.0 8.30 8.80
DRI 190118P00082500 P 01/18/19 82.5 9.40 10.20
DRI 190118P00085000 P 01/18/19 85.0 10.90 11.50
DRI 190118P00087500 P 01/18/19 87.5 12.10 13.10
DRI 190118P00090000 P 01/18/19 90.0 13.70 14.70
DRI 190118P00092500 P 01/18/19 92.5 15.30 16.70
DRI 190118P00095000 P 01/18/19 95.0 16.90 18.10
DRI 190118P00097500 P 01/18/19 97.5 18.50 20.40
DRI 190118P00100000 P 01/18/19 100.0 20.80 22.00
DRI 190118P00105000 P 01/18/19 105.0 25.00 26.10
DRI 190118P00110000 P 01/18/19 110.0 29.10 30.50
DRI 190118P00115000 P 01/18/19 115.0 32.90 35.60
DRI 190118P00120000 P 01/18/19 120.0 36.60 41.40
DRI 190118P00125000 P 01/18/19 125.0 41.10 46.00
DRI 190118P00130000 P 01/18/19 130.0 46.00 50.90
DRI 190118P00135000 P 01/18/19 135.0 51.00 55.70
DRI 200117C00045000 C 01/17/20 45.0 36.20 40.50
DRI 200117C00050000 C 01/17/20 50.0 30.90 35.50
DRI 200117C00055000 C 01/17/20 55.0 26.40 31.00
DRI 200117C00060000 C 01/17/20 60.0 23.70 25.90
DRI 200117C00065000 C 01/17/20 65.0 20.00 22.20
DRI 200117C00070000 C 01/17/20 70.0 15.60 19.30
DRI 200117C00072500 C 01/17/20 72.5 14.10 18.30
DRI 200117C00075000 C 01/17/20 75.0 13.30 16.00
DRI 200117C00077500 C 01/17/20 77.5 12.50 14.30
DRI 200117C00080000 C 01/17/20 80.0 11.10 13.00
DRI 200117C00082500 C 01/17/20 82.5 10.00 11.60
DRI 200117C00085000 C 01/17/20 85.0 9.00 10.60
DRI 200117C00087500 C 01/17/20 87.5 7.90 9.70
DRI 200117C00090000 C 01/17/20 90.0 7.00 8.50
DRI 200117C00092500 C 01/17/20 92.5 6.20 7.80
DRI 200117C00095000 C 01/17/20 95.0 5.50 7.60
DRI 200117C00100000 C 01/17/20 100.0 4.40 5.50
DRI 200117C00105000 C 01/17/20 105.0 3.40 4.40
DRI 200117C00110000 C 01/17/20 110.0 2.50 3.50
DRI 200117C00115000 C 01/17/20 115.0 0.60 2.85
DRI 200117C00120000 C 01/17/20 120.0 1.50 2.30
DRI 200117C00125000 C 01/17/20 125.0 1.00 1.85
DRI 200117P00045000 P 01/17/20 45.0 1.75 2.40
DRI 200117P00050000 P 01/17/20 50.0 2.20 2.95
DRI 200117P00055000 P 01/17/20 55.0 3.10 4.20
DRI 200117P00060000 P 01/17/20 60.0 4.20 5.50
DRI 200117P00065000 P 01/17/20 65.0 5.60 6.70
DRI 200117P00070000 P 01/17/20 70.0 7.10 8.30
DRI 200117P00072500 P 01/17/20 72.5 8.00 9.20
DRI 200117P00075000 P 01/17/20 75.0 9.00 10.50
DRI 200117P00077500 P 01/17/20 77.5 8.50 11.70
DRI 200117P00080000 P 01/17/20 80.0 11.00 12.70
DRI 200117P00082500 P 01/17/20 82.5 12.20 14.00
DRI 200117P00085000 P 01/17/20 85.0 13.40 15.40
DRI 200117P00087500 P 01/17/20 87.5 14.80 16.80
DRI 200117P00090000 P 01/17/20 90.0 16.20 18.50
DRI 200117P00092500 P 01/17/20 92.5 17.80 20.10
DRI 200117P00095000 P 01/17/20 95.0 19.30 21.80
DRI 200117P00100000 P 01/17/20 100.0 22.70 25.40
DRI 200117P00105000 P 01/17/20 105.0 26.50 29.10
DRI 200117P00110000 P 01/17/20 110.0 30.30 33.20
DRI 200117P00115000 P 01/17/20 115.0 34.50 37.30
DRI 200117P00120000 P 01/17/20 120.0 38.10 42.30
DRI 200117P00125000 P 01/17/20 125.0 42.50 46.80

OPRA data is delayed 15 minutes.