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 (2014-08-08)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRQ 141122C00055000 C 11/22/14 55.0 31.70 34.60
DRQ 141122C00060000 C 11/22/14 60.0 26.30 29.70
DRQ 141122C00065000 C 11/22/14 65.0 21.80 24.60
DRQ 141122C00070000 C 11/22/14 70.0 16.80 19.80
DRQ 141122C00075000 C 11/22/14 75.0 12.10 14.80
DRQ 141122C00080000 C 11/22/14 80.0 7.70 9.10
DRQ 141122C00085000 C 11/22/14 85.0 4.00 5.10
DRQ 141122C00090000 C 11/22/14 90.0 1.50 2.25
DRQ 141122C00095000 C 11/22/14 95.0 0.55 0.85
DRQ 141122C00100000 C 11/22/14 100.0 0.05 0.30
DRQ 141122C00105000 C 11/22/14 105.0 0.00 0.25
DRQ 141122C00110000 C 11/22/14 110.0 0.00 0.30
DRQ 141122C00115000 C 11/22/14 115.0 0.00 0.75
DRQ 141122C00120000 C 11/22/14 120.0 0.00 0.75
DRQ 141122C00125000 C 11/22/14 125.0 0.00 0.75
DRQ 141122P00055000 P 11/22/14 55.0 0.00 0.80
DRQ 141122P00060000 P 11/22/14 60.0 0.00 0.80
DRQ 141122P00065000 P 11/22/14 65.0 0.00 0.85
DRQ 141122P00070000 P 11/22/14 70.0 0.00 0.25
DRQ 141122P00075000 P 11/22/14 75.0 0.10 0.30
DRQ 141122P00080000 P 11/22/14 80.0 0.40 0.75
DRQ 141122P00085000 P 11/22/14 85.0 1.35 2.00
DRQ 141122P00090000 P 11/22/14 90.0 3.50 4.60
DRQ 141122P00095000 P 11/22/14 95.0 7.10 8.50
DRQ 141122P00100000 P 11/22/14 100.0 10.60 13.60
DRQ 141122P00105000 P 11/22/14 105.0 15.40 18.40
DRQ 141122P00110000 P 11/22/14 110.0 20.30 23.50
DRQ 141122P00115000 P 11/22/14 115.0 25.30 28.70
DRQ 141122P00120000 P 11/22/14 120.0 30.30 33.60
DRQ 141122P00125000 P 11/22/14 125.0 35.40 38.80
DRQ 141220C00065000 C 12/20/14 65.0 21.80 25.50
DRQ 141220C00070000 C 12/20/14 70.0 17.10 19.80
DRQ 141220C00075000 C 12/20/14 75.0 12.70 14.20
DRQ 141220C00080000 C 12/20/14 80.0 8.50 9.80
DRQ 141220C00085000 C 12/20/14 85.0 5.00 6.20
DRQ 141220C00090000 C 12/20/14 90.0 2.60 3.50
DRQ 141220C00095000 C 12/20/14 95.0 1.25 1.80
DRQ 141220C00100000 C 12/20/14 100.0 0.50 0.90
DRQ 141220C00105000 C 12/20/14 105.0 0.25 0.50
DRQ 141220C00110000 C 12/20/14 110.0 0.00 0.25
DRQ 141220C00115000 C 12/20/14 115.0 0.00 0.25
DRQ 141220C00120000 C 12/20/14 120.0 0.00 0.30
DRQ 141220C00125000 C 12/20/14 125.0 0.00 0.85
DRQ 141220C00130000 C 12/20/14 130.0 0.00 0.85
DRQ 141220C00135000 C 12/20/14 135.0 0.00 0.85
DRQ 141220C00140000 C 12/20/14 140.0 0.00 0.85
DRQ 141220C00145000 C 12/20/14 145.0 0.00 0.85
DRQ 141220C00150000 C 12/20/14 150.0 0.00 0.85
DRQ 141220P00065000 P 12/20/14 65.0 0.00 0.25
DRQ 141220P00070000 P 12/20/14 70.0 0.10 0.40
DRQ 141220P00075000 P 12/20/14 75.0 0.40 0.80
DRQ 141220P00080000 P 12/20/14 80.0 1.05 1.60
DRQ 141220P00085000 P 12/20/14 85.0 2.35 3.10
DRQ 141220P00090000 P 12/20/14 90.0 4.60 5.70
DRQ 141220P00095000 P 12/20/14 95.0 8.00 9.30
DRQ 141220P00100000 P 12/20/14 100.0 12.10 13.60
DRQ 141220P00105000 P 12/20/14 105.0 15.70 18.80
DRQ 141220P00110000 P 12/20/14 110.0 20.00 23.50
DRQ 141220P00115000 P 12/20/14 115.0 25.10 28.50
DRQ 141220P00120000 P 12/20/14 120.0 30.40 33.40
DRQ 141220P00125000 P 12/20/14 125.0 35.40 38.80
DRQ 141220P00130000 P 12/20/14 130.0 40.40 43.80
DRQ 141220P00135000 P 12/20/14 135.0 45.40 48.80
DRQ 141220P00140000 P 12/20/14 140.0 50.40 53.80
DRQ 141220P00145000 P 12/20/14 145.0 55.40 58.80
DRQ 141220P00150000 P 12/20/14 150.0 60.30 63.80
DRQ 150320C00060000 C 03/20/15 60.0 26.80 30.00
DRQ 150320C00065000 C 03/20/15 65.0 21.90 25.30
DRQ 150320C00070000 C 03/20/15 70.0 18.20 19.80
DRQ 150320C00075000 C 03/20/15 75.0 14.10 15.60
DRQ 150320C00080000 C 03/20/15 80.0 10.40 11.90
DRQ 150320C00085000 C 03/20/15 85.0 7.40 8.70
DRQ 150320C00090000 C 03/20/15 90.0 5.00 6.10
DRQ 150320C00095000 C 03/20/15 95.0 3.30 4.30
DRQ 150320C00100000 C 03/20/15 100.0 2.15 2.95
DRQ 150320C00105000 C 03/20/15 105.0 1.35 2.05
DRQ 150320C00110000 C 03/20/15 110.0 1.20 1.55
DRQ 150320C00115000 C 03/20/15 115.0 0.50 1.05
DRQ 150320C00120000 C 03/20/15 120.0 0.25 0.80
DRQ 150320C00125000 C 03/20/15 125.0 0.15 0.60
DRQ 150320C00130000 C 03/20/15 130.0 0.05 0.45
DRQ 150320C00135000 C 03/20/15 135.0 0.00 0.35
DRQ 150320C00140000 C 03/20/15 140.0 0.00 0.25
DRQ 150320C00145000 C 03/20/15 145.0 0.00 0.25
DRQ 150320C00150000 C 03/20/15 150.0 0.00 0.35
DRQ 150320P00060000 P 03/20/15 60.0 0.10 0.50
DRQ 150320P00065000 P 03/20/15 65.0 0.35 0.85
DRQ 150320P00070000 P 03/20/15 70.0 0.80 1.40
DRQ 150320P00075000 P 03/20/15 75.0 1.55 2.25
DRQ 150320P00080000 P 03/20/15 80.0 2.80 3.60
DRQ 150320P00085000 P 03/20/15 85.0 4.60 5.60
DRQ 150320P00090000 P 03/20/15 90.0 7.10 8.20
DRQ 150320P00095000 P 03/20/15 95.0 10.20 11.50
DRQ 150320P00100000 P 03/20/15 100.0 13.90 15.30
DRQ 150320P00105000 P 03/20/15 105.0 18.00 19.50
DRQ 150320P00110000 P 03/20/15 110.0 22.40 24.00
DRQ 150320P00115000 P 03/20/15 115.0 26.00 29.10
DRQ 150320P00120000 P 03/20/15 120.0 30.80 33.90
DRQ 150320P00125000 P 03/20/15 125.0 35.60 38.90
DRQ 150320P00130000 P 03/20/15 130.0 40.50 43.80
DRQ 150320P00135000 P 03/20/15 135.0 45.50 48.80
DRQ 150320P00140000 P 03/20/15 140.0 50.50 53.70
DRQ 150320P00145000 P 03/20/15 145.0 55.50 58.80
DRQ 150320P00150000 P 03/20/15 150.0 60.40 63.90
DRQ 150619C00045000 C 06/19/15 45.0 41.30 44.90
DRQ 150619C00050000 C 06/19/15 50.0 36.40 40.00
DRQ 150619C00055000 C 06/19/15 55.0 31.70 35.20
DRQ 150619C00060000 C 06/19/15 60.0 27.30 30.50
DRQ 150619C00065000 C 06/19/15 65.0 23.40 25.10
DRQ 150619C00070000 C 06/19/15 70.0 19.20 20.90
DRQ 150619C00075000 C 06/19/15 75.0 15.40 17.00
DRQ 150619C00080000 C 06/19/15 80.0 12.00 13.50
DRQ 150619C00085000 C 06/19/15 85.0 9.20 10.50
DRQ 150619C00090000 C 06/19/15 90.0 6.80 8.10
DRQ 150619C00095000 C 06/19/15 95.0 5.00 6.20
DRQ 150619C00100000 C 06/19/15 100.0 3.60 4.70
DRQ 150619C00105000 C 06/19/15 105.0 2.60 3.60
DRQ 150619C00110000 C 06/19/15 110.0 1.95 2.75
DRQ 150619C00115000 C 06/19/15 115.0 1.45 2.15
DRQ 150619P00045000 P 06/19/15 45.0 0.00 0.10
DRQ 150619P00050000 P 06/19/15 50.0 0.00 0.35
DRQ 150619P00055000 P 06/19/15 55.0 0.15 0.60
DRQ 150619P00060000 P 06/19/15 60.0 0.45 0.90
DRQ 150619P00065000 P 06/19/15 65.0 0.90 1.50
DRQ 150619P00070000 P 06/19/15 70.0 1.65 2.35
DRQ 150619P00075000 P 06/19/15 75.0 2.70 3.60
DRQ 150619P00080000 P 06/19/15 80.0 4.20 5.30
DRQ 150619P00085000 P 06/19/15 85.0 6.30 7.40
DRQ 150619P00090000 P 06/19/15 90.0 8.80 10.00
DRQ 150619P00095000 P 06/19/15 95.0 11.90 13.20
DRQ 150619P00100000 P 06/19/15 100.0 15.40 16.80
DRQ 150619P00105000 P 06/19/15 105.0 19.30 20.70
DRQ 150619P00110000 P 06/19/15 110.0 23.40 25.00
DRQ 150619P00115000 P 06/19/15 115.0 27.90 29.50

OPRA data is delayed 15 minutes.