Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Directv (DTV)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTV 140419C00055000 C 04/19/14 55.0 20.00 21.25
DTV 140419C00060000 C 04/19/14 60.0 15.05 16.05
DTV 140419C00065000 C 04/19/14 65.0 10.05 11.05
DTV 140419C00067500 C 04/19/14 67.5 7.55 8.55
DTV 140419C00070000 C 04/19/14 70.0 5.00 6.05
DTV 140419C00072500 C 04/19/14 72.5 2.96 3.55
DTV 140419C00075000 C 04/19/14 75.0 0.51 1.01
DTV 140419C00077500 C 04/19/14 77.5 0.00 0.05
DTV 140419C00080000 C 04/19/14 80.0 0.00 0.02
DTV 140419C00082500 C 04/19/14 82.5 0.00 0.15
DTV 140419C00085000 C 04/19/14 85.0 0.00 0.01
DTV 140419C00087500 C 04/19/14 87.5 0.00 0.07
DTV 140419C00090000 C 04/19/14 90.0 0.00 0.25
DTV 140419C00095000 C 04/19/14 95.0 0.00 0.20
DTV 140419P00055000 P 04/19/14 55.0 0.00 0.19
DTV 140419P00060000 P 04/19/14 60.0 0.00 0.11
DTV 140419P00065000 P 04/19/14 65.0 0.00 0.01
DTV 140419P00067500 P 04/19/14 67.5 0.00 0.05
DTV 140419P00070000 P 04/19/14 70.0 0.01 0.03
DTV 140419P00072500 P 04/19/14 72.5 0.01 0.04
DTV 140419P00075000 P 04/19/14 75.0 0.00 0.04
DTV 140419P00077500 P 04/19/14 77.5 1.70 2.03
DTV 140419P00080000 P 04/19/14 80.0 3.95 4.95
DTV 140419P00082500 P 04/19/14 82.5 6.45 7.60
DTV 140419P00085000 P 04/19/14 85.0 8.15 10.15
DTV 140419P00087500 P 04/19/14 87.5 10.65 12.65
DTV 140419P00090000 P 04/19/14 90.0 13.90 15.00
DTV 140419P00095000 P 04/19/14 95.0 18.05 20.80
DTV 140517C00055000 C 05/17/14 55.0 19.85 21.15
DTV 140517C00060000 C 05/17/14 60.0 15.00 16.20
DTV 140517C00065000 C 05/17/14 65.0 10.20 11.45
DTV 140517C00067500 C 05/17/14 67.5 8.55 9.00
DTV 140517C00070000 C 05/17/14 70.0 6.40 6.85
DTV 140517C00072500 C 05/17/14 72.5 4.65 4.85
DTV 140517C00075000 C 05/17/14 75.0 3.15 3.30
DTV 140517C00077500 C 05/17/14 77.5 2.01 2.13
DTV 140517C00080000 C 05/17/14 80.0 1.24 1.37
DTV 140517C00082500 C 05/17/14 82.5 0.76 0.87
DTV 140517C00085000 C 05/17/14 85.0 0.43 0.54
DTV 140517C00087500 C 05/17/14 87.5 0.17 0.36
DTV 140517C00090000 C 05/17/14 90.0 0.08 0.26
DTV 140517C00095000 C 05/17/14 95.0 0.00 0.24
DTV 140517P00055000 P 05/17/14 55.0 0.00 0.22
DTV 140517P00060000 P 05/17/14 60.0 0.02 0.25
DTV 140517P00065000 P 05/17/14 65.0 0.29 0.37
DTV 140517P00067500 P 05/17/14 67.5 0.49 0.55
DTV 140517P00070000 P 05/17/14 70.0 0.88 0.95
DTV 140517P00072500 P 05/17/14 72.5 1.48 1.60
DTV 140517P00075000 P 05/17/14 75.0 2.47 2.59
DTV 140517P00077500 P 05/17/14 77.5 3.80 3.95
DTV 140517P00080000 P 05/17/14 80.0 5.50 5.70
DTV 140517P00082500 P 05/17/14 82.5 7.45 7.75
DTV 140517P00085000 P 05/17/14 85.0 9.45 9.90
DTV 140517P00087500 P 05/17/14 87.5 11.70 12.80
DTV 140517P00090000 P 05/17/14 90.0 14.10 15.25
DTV 140517P00095000 P 05/17/14 95.0 19.00 20.20
DTV 140621C00040000 C 06/21/14 40.0 34.75 36.45
DTV 140621C00045000 C 06/21/14 45.0 29.65 31.45
DTV 140621C00050000 C 06/21/14 50.0 24.65 26.95
DTV 140621C00052500 C 06/21/14 52.5 22.15 24.50
DTV 140621C00055000 C 06/21/14 55.0 19.85 21.55
DTV 140621C00057500 C 06/21/14 57.5 17.55 18.75
DTV 140621C00060000 C 06/21/14 60.0 15.35 16.35
DTV 140621C00062500 C 06/21/14 62.5 12.90 14.00
DTV 140621C00065000 C 06/21/14 65.0 11.20 11.80
DTV 140621C00067500 C 06/21/14 67.5 9.05 9.40
DTV 140621C00070000 C 06/21/14 70.0 7.15 7.50
DTV 140621C00072500 C 06/21/14 72.5 5.45 5.65
DTV 140621C00075000 C 06/21/14 75.0 4.00 4.15
DTV 140621C00077500 C 06/21/14 77.5 2.82 2.95
DTV 140621C00080000 C 06/21/14 80.0 1.97 2.15
DTV 140621C00082500 C 06/21/14 82.5 1.33 1.50
DTV 140621C00085000 C 06/21/14 85.0 0.90 1.00
DTV 140621C00087500 C 06/21/14 87.5 0.57 0.73
DTV 140621C00090000 C 06/21/14 90.0 0.29 0.59
DTV 140621C00095000 C 06/21/14 95.0 0.11 0.33
DTV 140621C00100000 C 06/21/14 100.0 0.02 0.25
DTV 140621C00105000 C 06/21/14 105.0 0.00 0.22
DTV 140621P00040000 P 06/21/14 40.0 0.00 0.05
DTV 140621P00045000 P 06/21/14 45.0 0.00 0.10
DTV 140621P00050000 P 06/21/14 50.0 0.05 0.19
DTV 140621P00052500 P 06/21/14 52.5 0.00 0.24
DTV 140621P00055000 P 06/21/14 55.0 0.02 0.26
DTV 140621P00057500 P 06/21/14 57.5 0.08 0.31
DTV 140621P00060000 P 06/21/14 60.0 0.20 0.35
DTV 140621P00062500 P 06/21/14 62.5 0.34 0.58
DTV 140621P00065000 P 06/21/14 65.0 0.64 0.77
DTV 140621P00067500 P 06/21/14 67.5 1.04 1.11
DTV 140621P00070000 P 06/21/14 70.0 1.58 1.65
DTV 140621P00072500 P 06/21/14 72.5 2.33 2.49
DTV 140621P00075000 P 06/21/14 75.0 3.30 3.45
DTV 140621P00077500 P 06/21/14 77.5 4.65 4.80
DTV 140621P00080000 P 06/21/14 80.0 6.25 6.40
DTV 140621P00082500 P 06/21/14 82.5 8.00 8.35
DTV 140621P00085000 P 06/21/14 85.0 9.90 10.40
DTV 140621P00087500 P 06/21/14 87.5 12.10 12.65
DTV 140621P00090000 P 06/21/14 90.0 14.35 15.50
DTV 140621P00095000 P 06/21/14 95.0 19.10 20.30
DTV 140621P00100000 P 06/21/14 100.0 24.00 25.20
DTV 140621P00105000 P 06/21/14 105.0 28.80 30.20
DTV 140920C00045000 C 09/20/14 45.0 28.80 32.50
DTV 140920C00050000 C 09/20/14 50.0 24.70 27.95
DTV 140920C00055000 C 09/20/14 55.0 19.40 22.65
DTV 140920C00060000 C 09/20/14 60.0 16.40 16.95
DTV 140920C00062500 C 09/20/14 62.5 14.25 14.80
DTV 140920C00065000 C 09/20/14 65.0 12.25 12.75
DTV 140920C00067500 C 09/20/14 67.5 10.35 10.85
DTV 140920C00070000 C 09/20/14 70.0 8.60 8.85
DTV 140920C00072500 C 09/20/14 72.5 7.00 7.30
DTV 140920C00075000 C 09/20/14 75.0 5.70 5.90
DTV 140920C00077500 C 09/20/14 77.5 4.50 4.70
DTV 140920C00080000 C 09/20/14 80.0 3.45 3.65
DTV 140920C00082500 C 09/20/14 82.5 2.67 2.88
DTV 140920C00085000 C 09/20/14 85.0 2.00 2.13
DTV 140920C00087500 C 09/20/14 87.5 1.43 1.60
DTV 140920C00090000 C 09/20/14 90.0 1.01 1.20
DTV 140920C00095000 C 09/20/14 95.0 0.48 0.68
DTV 140920C00100000 C 09/20/14 100.0 0.21 0.48
DTV 140920C00105000 C 09/20/14 105.0 0.09 0.31
DTV 140920C00110000 C 09/20/14 110.0 0.02 0.21
DTV 140920P00045000 P 09/20/14 45.0 0.05 0.29
DTV 140920P00050000 P 09/20/14 50.0 0.17 0.42
DTV 140920P00055000 P 09/20/14 55.0 0.39 0.68
DTV 140920P00060000 P 09/20/14 60.0 0.84 1.05
DTV 140920P00062500 P 09/20/14 62.5 1.16 1.34
DTV 140920P00065000 P 09/20/14 65.0 1.62 1.80
DTV 140920P00067500 P 09/20/14 67.5 2.19 2.41
DTV 140920P00070000 P 09/20/14 70.0 2.97 3.15
DTV 140920P00072500 P 09/20/14 72.5 3.85 4.05
DTV 140920P00075000 P 09/20/14 75.0 4.95 5.15
DTV 140920P00077500 P 09/20/14 77.5 6.25 6.50
DTV 140920P00080000 P 09/20/14 80.0 7.70 8.00
DTV 140920P00082500 P 09/20/14 82.5 9.40 9.65
DTV 140920P00085000 P 09/20/14 85.0 11.00 11.45
DTV 140920P00087500 P 09/20/14 87.5 12.95 13.45
DTV 140920P00090000 P 09/20/14 90.0 15.00 15.55
DTV 140920P00095000 P 09/20/14 95.0 19.45 21.85
DTV 140920P00100000 P 09/20/14 100.0 24.15 26.50
DTV 140920P00105000 P 09/20/14 105.0 28.65 31.60
DTV 140920P00110000 P 09/20/14 110.0 33.55 36.35
DTV 150117C00025000 C 01/17/15 25.0 49.45 51.80
DTV 150117C00030000 C 01/17/15 30.0 44.45 46.85
DTV 150117C00033000 C 01/17/15 33.0 40.65 44.35
DTV 150117C00035000 C 01/17/15 35.0 38.70 42.40
DTV 150117C00038000 C 01/17/15 38.0 35.75 38.90
DTV 150117C00040000 C 01/17/15 40.0 33.80 36.55
DTV 150117C00043000 C 01/17/15 43.0 30.85 34.05
DTV 150117C00045000 C 01/17/15 45.0 28.95 32.50
DTV 150117C00047000 C 01/17/15 47.0 26.95 29.80
DTV 150117C00050000 C 01/17/15 50.0 25.55 27.05
DTV 150117C00052500 C 01/17/15 52.5 23.20 24.70
DTV 150117C00055000 C 01/17/15 55.0 21.00 22.45
DTV 150117C00057500 C 01/17/15 57.5 19.35 20.05
DTV 150117C00060000 C 01/17/15 60.0 17.25 18.00
DTV 150117C00062500 C 01/17/15 62.5 15.25 15.90
DTV 150117C00065000 C 01/17/15 65.0 13.40 13.95
DTV 150117C00067500 C 01/17/15 67.5 11.60 11.95
DTV 150117C00070000 C 01/17/15 70.0 9.95 10.30
DTV 150117C00072500 C 01/17/15 72.5 8.40 8.70
DTV 150117C00075000 C 01/17/15 75.0 7.05 7.35
DTV 150117C00077500 C 01/17/15 77.5 5.85 6.15
DTV 150117C00080000 C 01/17/15 80.0 4.80 5.05
DTV 150117C00082500 C 01/17/15 82.5 3.90 4.20
DTV 150117C00085000 C 01/17/15 85.0 3.15 3.40
DTV 150117C00087500 C 01/17/15 87.5 2.47 2.76
DTV 150117C00090000 C 01/17/15 90.0 1.93 2.23
DTV 150117C00095000 C 01/17/15 95.0 1.15 1.43
DTV 150117C00100000 C 01/17/15 100.0 0.66 0.97
DTV 150117C00105000 C 01/17/15 105.0 0.31 0.69
DTV 150117C00110000 C 01/17/15 110.0 0.13 0.47
DTV 150117C00115000 C 01/17/15 115.0 0.05 0.32
DTV 150117P00025000 P 01/17/15 25.0 0.05 0.42
DTV 150117P00030000 P 01/17/15 30.0 0.01 0.47
DTV 150117P00033000 P 01/17/15 33.0 0.02 0.22
DTV 150117P00035000 P 01/17/15 35.0 0.03 0.27
DTV 150117P00038000 P 01/17/15 38.0 0.07 0.36
DTV 150117P00040000 P 01/17/15 40.0 0.10 0.42
DTV 150117P00043000 P 01/17/15 43.0 0.15 0.53
DTV 150117P00045000 P 01/17/15 45.0 0.21 0.62
DTV 150117P00047000 P 01/17/15 47.0 0.29 0.71
DTV 150117P00050000 P 01/17/15 50.0 0.44 0.88
DTV 150117P00052500 P 01/17/15 52.5 0.62 1.10
DTV 150117P00055000 P 01/17/15 55.0 0.87 1.32
DTV 150117P00057500 P 01/17/15 57.5 1.30 1.58
DTV 150117P00060000 P 01/17/15 60.0 1.68 1.95
DTV 150117P00062500 P 01/17/15 62.5 2.15 2.40
DTV 150117P00065000 P 01/17/15 65.0 2.73 3.00
DTV 150117P00067500 P 01/17/15 67.5 3.40 3.70
DTV 150117P00070000 P 01/17/15 70.0 4.20 4.50
DTV 150117P00072500 P 01/17/15 72.5 5.15 5.50
DTV 150117P00075000 P 01/17/15 75.0 6.25 6.55
DTV 150117P00077500 P 01/17/15 77.5 7.50 7.90
DTV 150117P00080000 P 01/17/15 80.0 8.95 9.35
DTV 150117P00082500 P 01/17/15 82.5 10.55 10.90
DTV 150117P00085000 P 01/17/15 85.0 12.25 12.65
DTV 150117P00087500 P 01/17/15 87.5 14.20 14.55
DTV 150117P00090000 P 01/17/15 90.0 16.00 16.65
DTV 150117P00095000 P 01/17/15 95.0 20.20 20.80
DTV 150117P00100000 P 01/17/15 100.0 24.60 25.90
DTV 150117P00105000 P 01/17/15 105.0 29.25 30.75
DTV 150117P00110000 P 01/17/15 110.0 33.90 35.65
DTV 150117P00115000 P 01/17/15 115.0 38.80 40.35
DTV 160115C00035000 C 01/15/16 35.0 39.10 43.00
DTV 160115C00040000 C 01/15/16 40.0 35.05 38.35
DTV 160115C00045000 C 01/15/16 45.0 30.55 33.85
DTV 160115C00050000 C 01/15/16 50.0 27.40 28.40
DTV 160115C00055000 C 01/15/16 55.0 23.35 24.35
DTV 160115C00057500 C 01/15/16 57.5 21.45 22.45
DTV 160115C00060000 C 01/15/16 60.0 19.55 20.60
DTV 160115C00062500 C 01/15/16 62.5 17.85 18.80
DTV 160115C00065000 C 01/15/16 65.0 16.15 17.05
DTV 160115C00067500 C 01/15/16 67.5 14.55 15.45
DTV 160115C00070000 C 01/15/16 70.0 13.05 13.95
DTV 160115C00072500 C 01/15/16 72.5 11.65 12.50
DTV 160115C00075000 C 01/15/16 75.0 10.50 11.10
DTV 160115C00077500 C 01/15/16 77.5 9.30 9.90
DTV 160115C00080000 C 01/15/16 80.0 8.10 8.80
DTV 160115C00082500 C 01/15/16 82.5 7.05 7.80
DTV 160115C00085000 C 01/15/16 85.0 6.15 6.85
DTV 160115C00087500 C 01/15/16 87.5 5.30 6.05
DTV 160115C00090000 C 01/15/16 90.0 4.60 5.30
DTV 160115C00095000 C 01/15/16 95.0 3.35 4.05
DTV 160115C00100000 C 01/15/16 100.0 2.36 3.10
DTV 160115C00105000 C 01/15/16 105.0 1.66 2.39
DTV 160115C00110000 C 01/15/16 110.0 1.14 1.80
DTV 160115C00115000 C 01/15/16 115.0 0.77 1.37
DTV 160115P00035000 P 01/15/16 35.0 0.35 0.55
DTV 160115P00040000 P 01/15/16 40.0 0.62 1.09
DTV 160115P00045000 P 01/15/16 45.0 1.08 1.59
DTV 160115P00050000 P 01/15/16 50.0 1.70 2.28
DTV 160115P00055000 P 01/15/16 55.0 2.61 3.15
DTV 160115P00057500 P 01/15/16 57.5 3.15 3.70
DTV 160115P00060000 P 01/15/16 60.0 3.75 4.35
DTV 160115P00062500 P 01/15/16 62.5 4.45 5.05
DTV 160115P00065000 P 01/15/16 65.0 5.25 5.85
DTV 160115P00067500 P 01/15/16 67.5 6.15 6.75
DTV 160115P00070000 P 01/15/16 70.0 7.10 7.75
DTV 160115P00072500 P 01/15/16 72.5 8.05 8.85
DTV 160115P00075000 P 01/15/16 75.0 9.35 10.05
DTV 160115P00077500 P 01/15/16 77.5 10.50 11.40
DTV 160115P00080000 P 01/15/16 80.0 12.00 12.75
DTV 160115P00082500 P 01/15/16 82.5 13.50 14.25
DTV 160115P00085000 P 01/15/16 85.0 14.85 15.85
DTV 160115P00087500 P 01/15/16 87.5 16.75 17.50
DTV 160115P00090000 P 01/15/16 90.0 18.40 19.30
DTV 160115P00095000 P 01/15/16 95.0 21.95 23.15
DTV 160115P00100000 P 01/15/16 100.0 26.25 27.15
DTV 160115P00105000 P 01/15/16 105.0 30.50 31.35
DTV 160115P00110000 P 01/15/16 110.0 34.85 35.75
DTV 160115P00115000 P 01/15/16 115.0 38.70 42.30

OPRA data is delayed 15 minutes.