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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DST 160819C00060000 C 08/19/16 60.0 61.00 65.00
DST 160819C00065000 C 08/19/16 65.0 56.00 60.00
DST 160819C00070000 C 08/19/16 70.0 50.60 55.00
DST 160819C00075000 C 08/19/16 75.0 45.60 50.00
DST 160819C00080000 C 08/19/16 80.0 41.30 45.00
DST 160819C00085000 C 08/19/16 85.0 36.30 40.20
DST 160819C00090000 C 08/19/16 90.0 31.30 35.10
DST 160819C00095000 C 08/19/16 95.0 26.00 30.20
DST 160819C00100000 C 08/19/16 100.0 21.20 25.10
DST 160819C00105000 C 08/19/16 105.0 16.20 20.10
DST 160819C00110000 C 08/19/16 110.0 11.00 15.10
DST 160819C00115000 C 08/19/16 115.0 7.70 9.70
DST 160819C00120000 C 08/19/16 120.0 4.10 4.80
DST 160819C00125000 C 08/19/16 125.0 1.20 1.55
DST 160819C00130000 C 08/19/16 130.0 0.15 0.40
DST 160819C00135000 C 08/19/16 135.0 0.00 0.25
DST 160819C00140000 C 08/19/16 140.0 0.00 4.80
DST 160819C00145000 C 08/19/16 145.0 0.00 4.90
DST 160819C00150000 C 08/19/16 150.0 0.00 4.90
DST 160819C00155000 C 08/19/16 155.0 0.00 4.90
DST 160819C00160000 C 08/19/16 160.0 0.00 4.90
DST 160819C00165000 C 08/19/16 165.0 0.00 4.80
DST 160819C00170000 C 08/19/16 170.0 0.00 3.40
DST 160819P00060000 P 08/19/16 60.0 0.00 3.40
DST 160819P00065000 P 08/19/16 65.0 0.00 4.80
DST 160819P00070000 P 08/19/16 70.0 0.00 4.80
DST 160819P00075000 P 08/19/16 75.0 0.00 4.80
DST 160819P00080000 P 08/19/16 80.0 0.00 4.80
DST 160819P00085000 P 08/19/16 85.0 0.00 4.90
DST 160819P00090000 P 08/19/16 90.0 0.00 4.80
DST 160819P00095000 P 08/19/16 95.0 0.00 4.80
DST 160819P00100000 P 08/19/16 100.0 0.00 0.25
DST 160819P00105000 P 08/19/16 105.0 0.00 0.25
DST 160819P00110000 P 08/19/16 110.0 0.05 0.25
DST 160819P00115000 P 08/19/16 115.0 0.20 0.40
DST 160819P00120000 P 08/19/16 120.0 0.80 1.10
DST 160819P00125000 P 08/19/16 125.0 2.80 3.30
DST 160819P00130000 P 08/19/16 130.0 6.10 7.60
DST 160819P00135000 P 08/19/16 135.0 10.00 14.20
DST 160819P00140000 P 08/19/16 140.0 15.10 18.90
DST 160819P00145000 P 08/19/16 145.0 20.10 24.50
DST 160819P00150000 P 08/19/16 150.0 25.10 29.50
DST 160819P00155000 P 08/19/16 155.0 30.00 34.00
DST 160819P00160000 P 08/19/16 160.0 35.00 39.00
DST 160819P00165000 P 08/19/16 165.0 40.00 43.90
DST 160819P00170000 P 08/19/16 170.0 45.00 49.00
DST 160916C00065000 C 09/16/16 65.0 56.10 60.00
DST 160916C00070000 C 09/16/16 70.0 51.00 55.00
DST 160916C00075000 C 09/16/16 75.0 46.10 50.00
DST 160916C00080000 C 09/16/16 80.0 40.50 45.00
DST 160916C00085000 C 09/16/16 85.0 36.00 40.10
DST 160916C00090000 C 09/16/16 90.0 31.10 35.20
DST 160916C00095000 C 09/16/16 95.0 26.10 30.20
DST 160916C00100000 C 09/16/16 100.0 21.10 25.10
DST 160916C00105000 C 09/16/16 105.0 16.30 20.40
DST 160916C00110000 C 09/16/16 110.0 11.40 15.50
DST 160916C00115000 C 09/16/16 115.0 8.60 9.70
DST 160916C00120000 C 09/16/16 120.0 4.90 5.70
DST 160916C00125000 C 09/16/16 125.0 2.30 2.70
DST 160916C00130000 C 09/16/16 130.0 0.85 1.20
DST 160916C00135000 C 09/16/16 135.0 0.20 0.50
DST 160916C00140000 C 09/16/16 140.0 0.00 0.25
DST 160916C00145000 C 09/16/16 145.0 0.00 0.25
DST 160916C00150000 C 09/16/16 150.0 0.00 0.25
DST 160916C00155000 C 09/16/16 155.0 0.00 4.90
DST 160916C00160000 C 09/16/16 160.0 0.00 4.90
DST 160916C00165000 C 09/16/16 165.0 0.00 4.90
DST 160916C00170000 C 09/16/16 170.0 0.00 4.90
DST 160916C00175000 C 09/16/16 175.0 0.00 4.80
DST 160916C00180000 C 09/16/16 180.0 0.00 4.80
DST 160916C00185000 C 09/16/16 185.0 0.00 3.40
DST 160916P00065000 P 09/16/16 65.0 0.00 3.40
DST 160916P00070000 P 09/16/16 70.0 0.00 4.90
DST 160916P00075000 P 09/16/16 75.0 0.00 4.90
DST 160916P00080000 P 09/16/16 80.0 0.00 4.80
DST 160916P00085000 P 09/16/16 85.0 0.00 4.90
DST 160916P00090000 P 09/16/16 90.0 0.00 0.25
DST 160916P00095000 P 09/16/16 95.0 0.00 0.25
DST 160916P00100000 P 09/16/16 100.0 0.05 0.30
DST 160916P00105000 P 09/16/16 105.0 0.15 0.40
DST 160916P00110000 P 09/16/16 110.0 0.35 0.65
DST 160916P00115000 P 09/16/16 115.0 0.85 1.20
DST 160916P00120000 P 09/16/16 120.0 2.00 2.35
DST 160916P00125000 P 09/16/16 125.0 4.10 4.70
DST 160916P00130000 P 09/16/16 130.0 7.50 8.60
DST 160916P00135000 P 09/16/16 135.0 10.50 13.10
DST 160916P00140000 P 09/16/16 140.0 14.70 19.20
DST 160916P00145000 P 09/16/16 145.0 19.50 24.00
DST 160916P00150000 P 09/16/16 150.0 24.70 28.90
DST 160916P00155000 P 09/16/16 155.0 29.60 34.00
DST 160916P00160000 P 09/16/16 160.0 34.70 38.90
DST 160916P00165000 P 09/16/16 165.0 39.60 44.00
DST 160916P00170000 P 09/16/16 170.0 44.60 49.00
DST 160916P00175000 P 09/16/16 175.0 49.50 54.00
DST 160916P00180000 P 09/16/16 180.0 54.60 59.00
DST 160916P00185000 P 09/16/16 185.0 59.50 63.80
DST 161118C00055000 C 11/18/16 55.0 66.00 70.00
DST 161118C00060000 C 11/18/16 60.0 61.30 65.00
DST 161118C00065000 C 11/18/16 65.0 55.60 60.00
DST 161118C00070000 C 11/18/16 70.0 51.30 55.20
DST 161118C00075000 C 11/18/16 75.0 46.40 50.20
DST 161118C00080000 C 11/18/16 80.0 41.00 45.30
DST 161118C00085000 C 11/18/16 85.0 36.00 40.40
DST 161118C00090000 C 11/18/16 90.0 31.00 35.30
DST 161118C00095000 C 11/18/16 95.0 26.80 30.50
DST 161118C00100000 C 11/18/16 100.0 22.00 25.90
DST 161118C00105000 C 11/18/16 105.0 18.80 20.20
DST 161118C00110000 C 11/18/16 110.0 14.50 15.90
DST 161118C00115000 C 11/18/16 115.0 10.80 12.00
DST 161118C00120000 C 11/18/16 120.0 7.50 8.40
DST 161118C00125000 C 11/18/16 125.0 4.90 5.70
DST 161118C00130000 C 11/18/16 130.0 3.00 3.70
DST 161118C00135000 C 11/18/16 135.0 1.70 2.25
DST 161118C00140000 C 11/18/16 140.0 0.90 1.35
DST 161118C00145000 C 11/18/16 145.0 0.40 0.80
DST 161118C00150000 C 11/18/16 150.0 0.15 0.50
DST 161118C00155000 C 11/18/16 155.0 0.05 0.35
DST 161118C00160000 C 11/18/16 160.0 0.00 0.25
DST 161118P00055000 P 11/18/16 55.0 0.00 3.90
DST 161118P00060000 P 11/18/16 60.0 0.00 4.80
DST 161118P00065000 P 11/18/16 65.0 0.00 4.80
DST 161118P00070000 P 11/18/16 70.0 0.05 0.60
DST 161118P00075000 P 11/18/16 75.0 0.05 0.65
DST 161118P00080000 P 11/18/16 80.0 0.00 0.45
DST 161118P00085000 P 11/18/16 85.0 0.20 0.55
DST 161118P00090000 P 11/18/16 90.0 0.30 0.95
DST 161118P00095000 P 11/18/16 95.0 0.40 1.10
DST 161118P00100000 P 11/18/16 100.0 0.65 1.40
DST 161118P00105000 P 11/18/16 105.0 1.05 1.90
DST 161118P00110000 P 11/18/16 110.0 1.80 2.25
DST 161118P00115000 P 11/18/16 115.0 2.95 3.50
DST 161118P00120000 P 11/18/16 120.0 4.60 5.10
DST 161118P00125000 P 11/18/16 125.0 6.80 7.40
DST 161118P00130000 P 11/18/16 130.0 9.70 10.60
DST 161118P00135000 P 11/18/16 135.0 13.30 14.40
DST 161118P00140000 P 11/18/16 140.0 17.40 18.60
DST 161118P00145000 P 11/18/16 145.0 20.60 24.40
DST 161118P00150000 P 11/18/16 150.0 25.40 29.10
DST 161118P00155000 P 11/18/16 155.0 30.40 33.90
DST 161118P00160000 P 11/18/16 160.0 35.20 38.90
DST 170217C00060000 C 02/17/17 60.0 61.30 65.20
DST 170217C00065000 C 02/17/17 65.0 56.00 60.20
DST 170217C00070000 C 02/17/17 70.0 51.20 55.10
DST 170217C00075000 C 02/17/17 75.0 46.20 50.40
DST 170217C00080000 C 02/17/17 80.0 41.60 45.50
DST 170217C00085000 C 02/17/17 85.0 36.60 40.70
DST 170217C00090000 C 02/17/17 90.0 31.90 36.00
DST 170217C00095000 C 02/17/17 95.0 27.20 31.50
DST 170217C00100000 C 02/17/17 100.0 24.20 26.50
DST 170217C00105000 C 02/17/17 105.0 20.00 22.50
DST 170217C00110000 C 02/17/17 110.0 16.20 18.50
DST 170217C00115000 C 02/17/17 115.0 12.70 13.80
DST 170217C00120000 C 02/17/17 120.0 9.70 10.70
DST 170217C00125000 C 02/17/17 125.0 7.20 7.90
DST 170217C00130000 C 02/17/17 130.0 5.10 5.80
DST 170217C00135000 C 02/17/17 135.0 3.50 4.20
DST 170217C00140000 C 02/17/17 140.0 2.35 2.95
DST 170217C00145000 C 02/17/17 145.0 1.50 2.10
DST 170217C00150000 C 02/17/17 150.0 0.95 1.50
DST 170217C00155000 C 02/17/17 155.0 0.55 1.05
DST 170217C00160000 C 02/17/17 160.0 0.30 0.80
DST 170217C00165000 C 02/17/17 165.0 0.15 0.60
DST 170217C00170000 C 02/17/17 170.0 0.05 0.50
DST 170217P00060000 P 02/17/17 60.0 0.00 0.70
DST 170217P00065000 P 02/17/17 65.0 0.00 0.80
DST 170217P00070000 P 02/17/17 70.0 0.20 0.60
DST 170217P00075000 P 02/17/17 75.0 0.25 0.70
DST 170217P00080000 P 02/17/17 80.0 0.40 0.85
DST 170217P00085000 P 02/17/17 85.0 0.50 1.15
DST 170217P00090000 P 02/17/17 90.0 0.70 1.55
DST 170217P00095000 P 02/17/17 95.0 1.05 1.90
DST 170217P00100000 P 02/17/17 100.0 1.55 2.50
DST 170217P00105000 P 02/17/17 105.0 2.35 2.95
DST 170217P00110000 P 02/17/17 110.0 3.40 4.10
DST 170217P00115000 P 02/17/17 115.0 4.80 5.60
DST 170217P00120000 P 02/17/17 120.0 6.70 7.50
DST 170217P00125000 P 02/17/17 125.0 9.10 9.80
DST 170217P00130000 P 02/17/17 130.0 11.90 12.70
DST 170217P00135000 P 02/17/17 135.0 15.10 16.10
DST 170217P00140000 P 02/17/17 140.0 18.90 20.20
DST 170217P00145000 P 02/17/17 145.0 23.00 24.40
DST 170217P00150000 P 02/17/17 150.0 27.50 28.80
DST 170217P00155000 P 02/17/17 155.0 30.70 34.80
DST 170217P00160000 P 02/17/17 160.0 35.50 39.60
DST 170217P00165000 P 02/17/17 165.0 40.50 44.90
DST 170217P00170000 P 02/17/17 170.0 45.40 49.50

OPRA data is delayed 15 minutes.