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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 171117C00037500 C 11/17/17 37.5 21.30 22.10
DVA 171117C00040000 C 11/17/17 40.0 19.20 20.30
DVA 171117C00042500 C 11/17/17 42.5 16.40 17.90
DVA 171117C00045000 C 11/17/17 45.0 14.10 15.00
DVA 171117C00047500 C 11/17/17 47.5 11.30 12.20
DVA 171117C00050000 C 11/17/17 50.0 9.30 9.80
DVA 171117C00052500 C 11/17/17 52.5 7.00 7.40
DVA 171117C00055000 C 11/17/17 55.0 4.90 5.20
DVA 171117C00057500 C 11/17/17 57.5 3.00 3.40
DVA 171117C00060000 C 11/17/17 60.0 1.65 1.95
DVA 171117C00062500 C 11/17/17 62.5 0.80 1.00
DVA 171117C00065000 C 11/17/17 65.0 0.35 0.45
DVA 171117C00067500 C 11/17/17 67.5 0.10 0.25
DVA 171117C00070000 C 11/17/17 70.0 0.10 0.15
DVA 171117C00075000 C 11/17/17 75.0 0.00 0.65
DVA 171117C00080000 C 11/17/17 80.0 0.00 0.65
DVA 171117P00037500 P 11/17/17 37.5 0.00 0.65
DVA 171117P00040000 P 11/17/17 40.0 0.00 0.65
DVA 171117P00042500 P 11/17/17 42.5 0.00 0.20
DVA 171117P00045000 P 11/17/17 45.0 0.05 0.20
DVA 171117P00047500 P 11/17/17 47.5 0.10 0.20
DVA 171117P00050000 P 11/17/17 50.0 0.15 0.30
DVA 171117P00052500 P 11/17/17 52.5 0.30 0.45
DVA 171117P00055000 P 11/17/17 55.0 0.65 0.75
DVA 171117P00057500 P 11/17/17 57.5 1.25 1.45
DVA 171117P00060000 P 11/17/17 60.0 2.30 2.55
DVA 171117P00062500 P 11/17/17 62.5 3.90 4.20
DVA 171117P00065000 P 11/17/17 65.0 5.90 6.20
DVA 171117P00067500 P 11/17/17 67.5 8.10 8.50
DVA 171117P00070000 P 11/17/17 70.0 10.30 10.90
DVA 171117P00075000 P 11/17/17 75.0 15.50 15.90
DVA 171117P00080000 P 11/17/17 80.0 20.30 20.90
DVA 180119C00035000 C 01/19/18 35.0 23.90 25.10
DVA 180119C00037500 C 01/19/18 37.5 21.10 22.80
DVA 180119C00040000 C 01/19/18 40.0 19.00 20.30
DVA 180119C00042500 C 01/19/18 42.5 16.40 17.90
DVA 180119C00045000 C 01/19/18 45.0 14.40 15.00
DVA 180119C00047500 C 01/19/18 47.5 12.20 12.70
DVA 180119C00050000 C 01/19/18 50.0 10.00 10.40
DVA 180119C00052500 C 01/19/18 52.5 7.90 8.40
DVA 180119C00055000 C 01/19/18 55.0 6.00 6.40
DVA 180119C00057500 C 01/19/18 57.5 4.30 4.70
DVA 180119C00060000 C 01/19/18 60.0 2.90 3.30
DVA 180119C00062500 C 01/19/18 62.5 1.90 2.25
DVA 180119C00065000 C 01/19/18 65.0 1.15 1.40
DVA 180119C00067500 C 01/19/18 67.5 0.70 0.90
DVA 180119C00070000 C 01/19/18 70.0 0.40 0.55
DVA 180119C00072500 C 01/19/18 72.5 0.20 0.40
DVA 180119C00075000 C 01/19/18 75.0 0.10 0.25
DVA 180119C00077500 C 01/19/18 77.5 0.05 0.20
DVA 180119C00080000 C 01/19/18 80.0 0.00 0.50
DVA 180119C00085000 C 01/19/18 85.0 0.00 0.50
DVA 180119C00090000 C 01/19/18 90.0 0.00 0.50
DVA 180119P00035000 P 01/19/18 35.0 0.00 0.50
DVA 180119P00037500 P 01/19/18 37.5 0.05 0.30
DVA 180119P00040000 P 01/19/18 40.0 0.10 0.35
DVA 180119P00042500 P 01/19/18 42.5 0.20 0.40
DVA 180119P00045000 P 01/19/18 45.0 0.30 0.45
DVA 180119P00047500 P 01/19/18 47.5 0.40 0.60
DVA 180119P00050000 P 01/19/18 50.0 0.65 0.80
DVA 180119P00052500 P 01/19/18 52.5 1.00 1.20
DVA 180119P00055000 P 01/19/18 55.0 1.60 1.90
DVA 180119P00057500 P 01/19/18 57.5 2.30 2.75
DVA 180119P00060000 P 01/19/18 60.0 3.40 3.90
DVA 180119P00062500 P 01/19/18 62.5 4.80 5.30
DVA 180119P00065000 P 01/19/18 65.0 6.60 7.00
DVA 180119P00067500 P 01/19/18 67.5 8.60 9.00
DVA 180119P00070000 P 01/19/18 70.0 10.80 11.10
DVA 180119P00072500 P 01/19/18 72.5 13.10 13.50
DVA 180119P00075000 P 01/19/18 75.0 15.50 16.00
DVA 180119P00077500 P 01/19/18 77.5 17.60 18.60
DVA 180119P00080000 P 01/19/18 80.0 20.40 21.40
DVA 180119P00085000 P 01/19/18 85.0 25.20 26.60
DVA 180119P00090000 P 01/19/18 90.0 29.90 31.80
DVA 180420C00035000 C 04/20/18 35.0 23.80 27.20
DVA 180420C00037500 C 04/20/18 37.5 21.60 24.10
DVA 180420C00040000 C 04/20/18 40.0 18.20 21.00
DVA 180420C00042500 C 04/20/18 42.5 16.30 18.70
DVA 180420C00045000 C 04/20/18 45.0 15.10 16.50
DVA 180420C00047500 C 04/20/18 47.5 13.00 13.70
DVA 180420C00050000 C 04/20/18 50.0 10.90 11.40
DVA 180420C00052500 C 04/20/18 52.5 9.00 9.50
DVA 180420C00055000 C 04/20/18 55.0 7.20 7.80
DVA 180420C00057500 C 04/20/18 57.5 5.60 6.10
DVA 180420C00060000 C 04/20/18 60.0 4.20 4.70
DVA 180420C00062500 C 04/20/18 62.5 3.20 3.60
DVA 180420C00065000 C 04/20/18 65.0 2.30 2.55
DVA 180420C00067500 C 04/20/18 67.5 1.55 1.90
DVA 180420C00070000 C 04/20/18 70.0 1.15 1.30
DVA 180420C00075000 C 04/20/18 75.0 0.50 0.70
DVA 180420C00080000 C 04/20/18 80.0 0.20 0.35
DVA 180420C00085000 C 04/20/18 85.0 0.00 0.50
DVA 180420P00035000 P 04/20/18 35.0 0.00 0.40
DVA 180420P00037500 P 04/20/18 37.5 0.20 0.50
DVA 180420P00040000 P 04/20/18 40.0 0.35 0.55
DVA 180420P00042500 P 04/20/18 42.5 0.45 0.65
DVA 180420P00045000 P 04/20/18 45.0 0.65 0.85
DVA 180420P00047500 P 04/20/18 47.5 0.95 1.10
DVA 180420P00050000 P 04/20/18 50.0 1.30 1.50
DVA 180420P00052500 P 04/20/18 52.5 1.80 2.05
DVA 180420P00055000 P 04/20/18 55.0 2.55 2.80
DVA 180420P00057500 P 04/20/18 57.5 3.50 3.70
DVA 180420P00060000 P 04/20/18 60.0 4.50 4.90
DVA 180420P00062500 P 04/20/18 62.5 5.90 6.50
DVA 180420P00065000 P 04/20/18 65.0 7.30 7.90
DVA 180420P00067500 P 04/20/18 67.5 9.30 9.70
DVA 180420P00070000 P 04/20/18 70.0 11.20 11.80
DVA 180420P00075000 P 04/20/18 75.0 14.90 16.30
DVA 180420P00080000 P 04/20/18 80.0 19.70 21.50
DVA 180420P00085000 P 04/20/18 85.0 25.00 26.60
DVA 190118C00030000 C 01/18/19 30.0 29.60 31.70
DVA 190118C00032500 C 01/18/19 32.5 25.90 30.40
DVA 190118C00035000 C 01/18/19 35.0 23.50 28.40
DVA 190118C00037500 C 01/18/19 37.5 22.80 24.70
DVA 190118C00040000 C 01/18/19 40.0 19.30 22.70
DVA 190118C00042500 C 01/18/19 42.5 18.40 20.00
DVA 190118C00045000 C 01/18/19 45.0 16.90 17.70
DVA 190118C00047500 C 01/18/19 47.5 15.00 15.80
DVA 190118C00050000 C 01/18/19 50.0 13.20 13.90
DVA 190118C00052500 C 01/18/19 52.5 11.40 12.50
DVA 190118C00055000 C 01/18/19 55.0 10.00 10.60
DVA 190118C00057500 C 01/18/19 57.5 8.50 9.00
DVA 190118C00060000 C 01/18/19 60.0 7.10 7.70
DVA 190118C00062500 C 01/18/19 62.5 6.00 6.40
DVA 190118C00065000 C 01/18/19 65.0 4.90 5.50
DVA 190118C00067500 C 01/18/19 67.5 4.00 4.50
DVA 190118C00070000 C 01/18/19 70.0 3.10 3.70
DVA 190118C00072500 C 01/18/19 72.5 2.40 3.30
DVA 190118C00075000 C 01/18/19 75.0 2.00 2.45
DVA 190118C00077500 C 01/18/19 77.5 1.55 1.90
DVA 190118C00080000 C 01/18/19 80.0 1.20 1.55
DVA 190118C00085000 C 01/18/19 85.0 0.65 1.05
DVA 190118C00090000 C 01/18/19 90.0 0.40 0.70
DVA 190118C00095000 C 01/18/19 95.0 0.00 1.00
DVA 190118C00100000 C 01/18/19 100.0 0.05 1.00
DVA 190118P00030000 P 01/18/19 30.0 0.35 0.70
DVA 190118P00032500 P 01/18/19 32.5 0.45 0.75
DVA 190118P00035000 P 01/18/19 35.0 0.60 1.00
DVA 190118P00037500 P 01/18/19 37.5 0.80 1.10
DVA 190118P00040000 P 01/18/19 40.0 1.10 1.35
DVA 190118P00042500 P 01/18/19 42.5 1.40 1.65
DVA 190118P00045000 P 01/18/19 45.0 1.75 2.05
DVA 190118P00047500 P 01/18/19 47.5 2.25 2.55
DVA 190118P00050000 P 01/18/19 50.0 2.85 3.20
DVA 190118P00052500 P 01/18/19 52.5 3.50 4.00
DVA 190118P00055000 P 01/18/19 55.0 4.40 4.80
DVA 190118P00057500 P 01/18/19 57.5 5.40 5.80
DVA 190118P00060000 P 01/18/19 60.0 6.50 6.90
DVA 190118P00062500 P 01/18/19 62.5 7.80 8.20
DVA 190118P00065000 P 01/18/19 65.0 9.30 9.70
DVA 190118P00067500 P 01/18/19 67.5 10.80 11.30
DVA 190118P00070000 P 01/18/19 70.0 12.40 13.10
DVA 190118P00072500 P 01/18/19 72.5 14.40 15.00
DVA 190118P00075000 P 01/18/19 75.0 16.40 17.00
DVA 190118P00077500 P 01/18/19 77.5 18.60 19.20
DVA 190118P00080000 P 01/18/19 80.0 20.80 21.30
DVA 190118P00085000 P 01/18/19 85.0 25.00 27.20
DVA 190118P00090000 P 01/18/19 90.0 29.80 31.70
DVA 190118P00095000 P 01/18/19 95.0 33.30 38.00
DVA 190118P00100000 P 01/18/19 100.0 38.10 43.00
DVA 200117C00030000 C 01/17/20 30.0 29.50 33.60
DVA 200117C00032500 C 01/17/20 32.5 27.10 32.00
DVA 200117C00035000 C 01/17/20 35.0 25.30 29.40
DVA 200117C00037500 C 01/17/20 37.5 23.60 26.50
DVA 200117C00040000 C 01/17/20 40.0 22.30 24.60
DVA 200117C00042500 C 01/17/20 42.5 20.00 22.60
DVA 200117C00045000 C 01/17/20 45.0 18.40 21.00
DVA 200117C00047500 C 01/17/20 47.5 16.30 18.90
DVA 200117C00050000 C 01/17/20 50.0 15.10 17.00
DVA 200117C00052500 C 01/17/20 52.5 13.60 15.70
DVA 200117C00055000 C 01/17/20 55.0 11.90 14.20
DVA 200117C00057500 C 01/17/20 57.5 11.30 12.60
DVA 200117C00060000 C 01/17/20 60.0 9.80 11.70
DVA 200117C00062500 C 01/17/20 62.5 8.70 10.00
DVA 200117C00065000 C 01/17/20 65.0 7.50 8.90
DVA 200117C00067500 C 01/17/20 67.5 6.40 7.80
DVA 200117C00070000 C 01/17/20 70.0 5.40 6.90
DVA 200117C00075000 C 01/17/20 75.0 3.90 5.50
DVA 200117C00080000 C 01/17/20 80.0 2.85 4.20
DVA 200117C00085000 C 01/17/20 85.0 2.15 3.30
DVA 200117P00030000 P 01/17/20 30.0 0.75 1.45
DVA 200117P00032500 P 01/17/20 32.5 0.75 1.75
DVA 200117P00035000 P 01/17/20 35.0 1.15 2.20
DVA 200117P00037500 P 01/17/20 37.5 1.50 2.35
DVA 200117P00040000 P 01/17/20 40.0 1.90 2.80
DVA 200117P00042500 P 01/17/20 42.5 2.55 3.00
DVA 200117P00045000 P 01/17/20 45.0 3.10 3.60
DVA 200117P00047500 P 01/17/20 47.5 3.70 4.30
DVA 200117P00050000 P 01/17/20 50.0 4.40 5.00
DVA 200117P00052500 P 01/17/20 52.5 5.20 5.80
DVA 200117P00055000 P 01/17/20 55.0 6.00 6.80
DVA 200117P00057500 P 01/17/20 57.5 7.20 8.40
DVA 200117P00060000 P 01/17/20 60.0 8.40 9.10
DVA 200117P00062500 P 01/17/20 62.5 9.20 10.80
DVA 200117P00065000 P 01/17/20 65.0 10.70 11.70
DVA 200117P00067500 P 01/17/20 67.5 12.20 14.30
DVA 200117P00070000 P 01/17/20 70.0 14.10 14.80
DVA 200117P00075000 P 01/17/20 75.0 17.40 19.10
DVA 200117P00080000 P 01/17/20 80.0 21.20 23.40
DVA 200117P00085000 P 01/17/20 85.0 25.40 27.20

OPRA data is delayed 15 minutes.