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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVA 161021C00032500 C 10/21/16 32.5 33.40 34.80
DVA 161021C00035000 C 10/21/16 35.0 30.80 32.40
DVA 161021C00037500 C 10/21/16 37.5 28.00 29.80
DVA 161021C00040000 C 10/21/16 40.0 25.90 27.40
DVA 161021C00042500 C 10/21/16 42.5 22.00 26.00
DVA 161021C00045000 C 10/21/16 45.0 21.00 22.20
DVA 161021C00047500 C 10/21/16 47.5 16.90 20.80
DVA 161021C00050000 C 10/21/16 50.0 16.20 16.90
DVA 161021C00055000 C 10/21/16 55.0 11.00 11.90
DVA 161021C00057500 C 10/21/16 57.5 7.00 9.60
DVA 161021C00060000 C 10/21/16 60.0 6.30 6.80
DVA 161021C00062500 C 10/21/16 62.5 4.00 4.70
DVA 161021C00065000 C 10/21/16 65.0 2.20 2.45
DVA 161021C00067500 C 10/21/16 67.5 0.85 1.00
DVA 161021C00070000 C 10/21/16 70.0 0.20 0.40
DVA 161021C00072500 C 10/21/16 72.5 0.00 0.15
DVA 161021C00075000 C 10/21/16 75.0 0.00 0.25
DVA 161021C00077500 C 10/21/16 77.5 0.00 0.20
DVA 161021C00080000 C 10/21/16 80.0 0.00 0.20
DVA 161021C00082500 C 10/21/16 82.5 0.00 0.20
DVA 161021C00085000 C 10/21/16 85.0 0.00 0.20
DVA 161021C00087500 C 10/21/16 87.5 0.00 0.20
DVA 161021C00090000 C 10/21/16 90.0 0.00 0.20
DVA 161021C00095000 C 10/21/16 95.0 0.00 0.20
DVA 161021P00032500 P 10/21/16 32.5 0.00 0.20
DVA 161021P00035000 P 10/21/16 35.0 0.00 0.20
DVA 161021P00037500 P 10/21/16 37.5 0.00 0.20
DVA 161021P00040000 P 10/21/16 40.0 0.00 0.20
DVA 161021P00042500 P 10/21/16 42.5 0.00 0.20
DVA 161021P00045000 P 10/21/16 45.0 0.00 0.20
DVA 161021P00047500 P 10/21/16 47.5 0.00 0.20
DVA 161021P00050000 P 10/21/16 50.0 0.00 0.20
DVA 161021P00055000 P 10/21/16 55.0 0.00 0.25
DVA 161021P00057500 P 10/21/16 57.5 0.00 0.20
DVA 161021P00060000 P 10/21/16 60.0 0.10 0.35
DVA 161021P00062500 P 10/21/16 62.5 0.30 0.40
DVA 161021P00065000 P 10/21/16 65.0 0.65 0.85
DVA 161021P00067500 P 10/21/16 67.5 1.75 1.95
DVA 161021P00070000 P 10/21/16 70.0 3.40 4.10
DVA 161021P00072500 P 10/21/16 72.5 5.70 6.40
DVA 161021P00075000 P 10/21/16 75.0 8.20 8.90
DVA 161021P00077500 P 10/21/16 77.5 10.60 11.40
DVA 161021P00080000 P 10/21/16 80.0 13.10 14.00
DVA 161021P00082500 P 10/21/16 82.5 15.40 16.40
DVA 161021P00085000 P 10/21/16 85.0 17.60 19.20
DVA 161021P00087500 P 10/21/16 87.5 20.10 21.40
DVA 161021P00090000 P 10/21/16 90.0 22.90 24.20
DVA 161021P00095000 P 10/21/16 95.0 28.00 29.30
DVA 161118C00032500 C 11/18/16 32.5 33.50 34.70
DVA 161118C00035000 C 11/18/16 35.0 30.70 32.20
DVA 161118C00037500 C 11/18/16 37.5 27.00 31.00
DVA 161118C00040000 C 11/18/16 40.0 25.90 27.00
DVA 161118C00042500 C 11/18/16 42.5 23.60 24.40
DVA 161118C00045000 C 11/18/16 45.0 21.10 21.90
DVA 161118C00047500 C 11/18/16 47.5 18.70 19.50
DVA 161118C00050000 C 11/18/16 50.0 16.10 17.20
DVA 161118C00055000 C 11/18/16 55.0 11.40 12.00
DVA 161118C00057500 C 11/18/16 57.5 7.80 9.60
DVA 161118C00060000 C 11/18/16 60.0 6.80 7.30
DVA 161118C00062500 C 11/18/16 62.5 4.70 5.20
DVA 161118C00065000 C 11/18/16 65.0 3.00 3.30
DVA 161118C00067500 C 11/18/16 67.5 1.70 1.85
DVA 161118C00070000 C 11/18/16 70.0 0.80 0.95
DVA 161118C00072500 C 11/18/16 72.5 0.35 0.45
DVA 161118C00075000 C 11/18/16 75.0 0.10 0.35
DVA 161118C00080000 C 11/18/16 80.0 0.00 0.25
DVA 161118C00085000 C 11/18/16 85.0 0.00 0.20
DVA 161118C00090000 C 11/18/16 90.0 0.00 0.20
DVA 161118C00095000 C 11/18/16 95.0 0.00 0.20
DVA 161118P00032500 P 11/18/16 32.5 0.00 0.20
DVA 161118P00035000 P 11/18/16 35.0 0.00 0.20
DVA 161118P00037500 P 11/18/16 37.5 0.00 0.20
DVA 161118P00040000 P 11/18/16 40.0 0.00 0.20
DVA 161118P00042500 P 11/18/16 42.5 0.00 0.20
DVA 161118P00045000 P 11/18/16 45.0 0.00 0.20
DVA 161118P00047500 P 11/18/16 47.5 0.00 0.25
DVA 161118P00050000 P 11/18/16 50.0 0.00 0.25
DVA 161118P00055000 P 11/18/16 55.0 0.10 0.30
DVA 161118P00057500 P 11/18/16 57.5 0.20 0.45
DVA 161118P00060000 P 11/18/16 60.0 0.35 0.60
DVA 161118P00062500 P 11/18/16 62.5 0.80 1.00
DVA 161118P00065000 P 11/18/16 65.0 1.45 1.65
DVA 161118P00067500 P 11/18/16 67.5 2.60 2.75
DVA 161118P00070000 P 11/18/16 70.0 3.40 5.20
DVA 161118P00072500 P 11/18/16 72.5 6.10 7.20
DVA 161118P00075000 P 11/18/16 75.0 8.20 9.40
DVA 161118P00080000 P 11/18/16 80.0 13.10 13.90
DVA 161118P00085000 P 11/18/16 85.0 18.20 18.90
DVA 161118P00090000 P 11/18/16 90.0 22.80 24.10
DVA 161118P00095000 P 11/18/16 95.0 27.80 29.20
DVA 170120C00040000 C 01/20/17 40.0 26.00 27.40
DVA 170120C00042500 C 01/20/17 42.5 23.60 25.00
DVA 170120C00045000 C 01/20/17 45.0 21.20 22.30
DVA 170120C00047500 C 01/20/17 47.5 18.60 20.20
DVA 170120C00050000 C 01/20/17 50.0 16.20 17.40
DVA 170120C00055000 C 01/20/17 55.0 11.60 12.40
DVA 170120C00057500 C 01/20/17 57.5 9.50 10.30
DVA 170120C00060000 C 01/20/17 60.0 7.50 8.00
DVA 170120C00062500 C 01/20/17 62.5 5.70 6.10
DVA 170120C00065000 C 01/20/17 65.0 4.00 4.20
DVA 170120C00067500 C 01/20/17 67.5 2.65 2.80
DVA 170120C00070000 C 01/20/17 70.0 1.60 1.75
DVA 170120C00072500 C 01/20/17 72.5 0.85 1.00
DVA 170120C00075000 C 01/20/17 75.0 0.40 0.65
DVA 170120C00077500 C 01/20/17 77.5 0.25 0.50
DVA 170120C00080000 C 01/20/17 80.0 0.10 0.35
DVA 170120C00082500 C 01/20/17 82.5 0.05 0.30
DVA 170120C00085000 C 01/20/17 85.0 0.00 0.30
DVA 170120C00087500 C 01/20/17 87.5 0.00 0.25
DVA 170120C00090000 C 01/20/17 90.0 0.00 0.25
DVA 170120C00095000 C 01/20/17 95.0 0.00 0.20
DVA 170120C00100000 C 01/20/17 100.0 0.00 0.20
DVA 170120C00105000 C 01/20/17 105.0 0.00 0.20
DVA 170120C00110000 C 01/20/17 110.0 0.00 0.20
DVA 170120C00115000 C 01/20/17 115.0 0.00 0.20
DVA 170120P00040000 P 01/20/17 40.0 0.00 0.25
DVA 170120P00042500 P 01/20/17 42.5 0.00 0.30
DVA 170120P00045000 P 01/20/17 45.0 0.05 0.20
DVA 170120P00047500 P 01/20/17 47.5 0.05 0.35
DVA 170120P00050000 P 01/20/17 50.0 0.10 0.40
DVA 170120P00055000 P 01/20/17 55.0 0.35 0.60
DVA 170120P00057500 P 01/20/17 57.5 0.55 0.80
DVA 170120P00060000 P 01/20/17 60.0 0.90 1.15
DVA 170120P00062500 P 01/20/17 62.5 1.50 1.75
DVA 170120P00065000 P 01/20/17 65.0 2.20 2.45
DVA 170120P00067500 P 01/20/17 67.5 3.40 3.60
DVA 170120P00070000 P 01/20/17 70.0 4.80 5.20
DVA 170120P00072500 P 01/20/17 72.5 6.50 7.10
DVA 170120P00075000 P 01/20/17 75.0 8.50 9.30
DVA 170120P00077500 P 01/20/17 77.5 10.90 12.10
DVA 170120P00080000 P 01/20/17 80.0 13.10 14.20
DVA 170120P00082500 P 01/20/17 82.5 15.60 16.70
DVA 170120P00085000 P 01/20/17 85.0 18.10 19.00
DVA 170120P00087500 P 01/20/17 87.5 20.60 21.60
DVA 170120P00090000 P 01/20/17 90.0 22.70 25.50
DVA 170120P00095000 P 01/20/17 95.0 26.50 30.50
DVA 170120P00100000 P 01/20/17 100.0 33.00 34.90
DVA 170120P00105000 P 01/20/17 105.0 36.50 40.60
DVA 170120P00110000 P 01/20/17 110.0 41.40 45.60
DVA 170120P00115000 P 01/20/17 115.0 47.80 49.60
DVA 170421C00035000 C 04/21/17 35.0 30.80 32.60
DVA 170421C00037500 C 04/21/17 37.5 28.20 30.20
DVA 170421C00040000 C 04/21/17 40.0 26.10 27.80
DVA 170421C00042500 C 04/21/17 42.5 23.30 25.30
DVA 170421C00045000 C 04/21/17 45.0 20.70 23.00
DVA 170421C00047500 C 04/21/17 47.5 18.10 20.00
DVA 170421C00050000 C 04/21/17 50.0 16.60 17.70
DVA 170421C00055000 C 04/21/17 55.0 11.00 13.30
DVA 170421C00057500 C 04/21/17 57.5 10.00 11.00
DVA 170421C00060000 C 04/21/17 60.0 8.40 9.10
DVA 170421C00062500 C 04/21/17 62.5 6.70 7.20
DVA 170421C00065000 C 04/21/17 65.0 5.00 5.40
DVA 170421C00067500 C 04/21/17 67.5 3.80 4.10
DVA 170421C00070000 C 04/21/17 70.0 2.70 2.90
DVA 170421C00072500 C 04/21/17 72.5 1.55 2.05
DVA 170421C00075000 C 04/21/17 75.0 0.85 1.40
DVA 170421C00080000 C 04/21/17 80.0 0.35 0.75
DVA 170421C00085000 C 04/21/17 85.0 0.10 0.45
DVA 170421C00090000 C 04/21/17 90.0 0.00 0.45
DVA 170421C00095000 C 04/21/17 95.0 0.00 0.40
DVA 170421C00100000 C 04/21/17 100.0 0.00 0.40
DVA 170421P00035000 P 04/21/17 35.0 0.00 0.40
DVA 170421P00037500 P 04/21/17 37.5 0.00 0.50
DVA 170421P00040000 P 04/21/17 40.0 0.05 0.45
DVA 170421P00042500 P 04/21/17 42.5 0.05 0.45
DVA 170421P00045000 P 04/21/17 45.0 0.10 0.45
DVA 170421P00047500 P 04/21/17 47.5 0.20 1.25
DVA 170421P00050000 P 04/21/17 50.0 0.30 0.85
DVA 170421P00055000 P 04/21/17 55.0 0.70 1.35
DVA 170421P00057500 P 04/21/17 57.5 1.05 1.55
DVA 170421P00060000 P 04/21/17 60.0 1.55 2.05
DVA 170421P00062500 P 04/21/17 62.5 2.45 2.60
DVA 170421P00065000 P 04/21/17 65.0 3.30 3.50
DVA 170421P00067500 P 04/21/17 67.5 4.40 4.70
DVA 170421P00070000 P 04/21/17 70.0 5.80 6.10
DVA 170421P00072500 P 04/21/17 72.5 6.20 7.90
DVA 170421P00075000 P 04/21/17 75.0 8.00 9.90
DVA 170421P00080000 P 04/21/17 80.0 13.40 15.00
DVA 170421P00085000 P 04/21/17 85.0 17.70 20.50
DVA 170421P00090000 P 04/21/17 90.0 22.60 25.50
DVA 170421P00095000 P 04/21/17 95.0 26.50 29.50
DVA 170421P00100000 P 04/21/17 100.0 32.70 34.50

OPRA data is delayed 15 minutes.