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 (2014-06-06)Premium Content

Devon Energy Corp (DVN)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVN 140801C00065000 C 08/01/14 65.0 12.35 13.40
DVN 140801C00067500 C 08/01/14 67.5 9.90 10.90
DVN 140801C00069000 C 08/01/14 69.0 8.40 9.10
DVN 140801C00069500 C 08/01/14 69.5 7.90 8.60
DVN 140801C00070000 C 08/01/14 70.0 7.40 8.10
DVN 140801C00070500 C 08/01/14 70.5 6.90 7.60
DVN 140801C00071000 C 08/01/14 71.0 6.40 7.10
DVN 140801C00071500 C 08/01/14 71.5 5.90 6.60
DVN 140801C00072000 C 08/01/14 72.0 5.40 6.15
DVN 140801C00072500 C 08/01/14 72.5 4.90 5.70
DVN 140801C00073000 C 08/01/14 73.0 4.40 5.15
DVN 140801C00073500 C 08/01/14 73.5 3.90 4.65
DVN 140801C00074000 C 08/01/14 74.0 3.45 4.15
DVN 140801C00074500 C 08/01/14 74.5 2.97 3.65
DVN 140801C00075000 C 08/01/14 75.0 2.53 3.15
DVN 140801C00076000 C 08/01/14 76.0 1.95 2.25
DVN 140801C00077000 C 08/01/14 77.0 1.21 1.32
DVN 140801C00078000 C 08/01/14 78.0 0.64 0.70
DVN 140801C00079000 C 08/01/14 79.0 0.29 0.35
DVN 140801C00080000 C 08/01/14 80.0 0.12 0.18
DVN 140801C00081000 C 08/01/14 81.0 0.06 0.15
DVN 140801C00082000 C 08/01/14 82.0 0.01 0.15
DVN 140801C00083000 C 08/01/14 83.0 0.01 0.08
DVN 140801C00084000 C 08/01/14 84.0 0.00 0.15
DVN 140801C00085000 C 08/01/14 85.0 0.00 0.15
DVN 140801C00086000 C 08/01/14 86.0 0.00 0.15
DVN 140801C00087000 C 08/01/14 87.0 0.00 0.13
DVN 140801C00088000 C 08/01/14 88.0 0.00 0.08
DVN 140801C00089000 C 08/01/14 89.0 0.00 0.06
DVN 140801C00090000 C 08/01/14 90.0 0.00 0.04
DVN 140801C00091000 C 08/01/14 91.0 0.00 0.04
DVN 140801C00092000 C 08/01/14 92.0 0.00 0.04
DVN 140801C00093000 C 08/01/14 93.0 0.00 0.04
DVN 140801C00094000 C 08/01/14 94.0 0.00 0.04
DVN 140801C00095000 C 08/01/14 95.0 0.00 0.04
DVN 140801P00065000 P 08/01/14 65.0 0.00 0.04
DVN 140801P00067500 P 08/01/14 67.5 0.00 0.04
DVN 140801P00069000 P 08/01/14 69.0 0.00 0.07
DVN 140801P00069500 P 08/01/14 69.5 0.00 0.02
DVN 140801P00070000 P 08/01/14 70.0 0.01 0.03
DVN 140801P00070500 P 08/01/14 70.5 0.00 0.09
DVN 140801P00071000 P 08/01/14 71.0 0.01 0.09
DVN 140801P00071500 P 08/01/14 71.5 0.01 0.10
DVN 140801P00072000 P 08/01/14 72.0 0.01 0.10
DVN 140801P00072500 P 08/01/14 72.5 0.01 0.07
DVN 140801P00073000 P 08/01/14 73.0 0.01 0.15
DVN 140801P00073500 P 08/01/14 73.5 0.01 0.15
DVN 140801P00074000 P 08/01/14 74.0 0.01 0.15
DVN 140801P00074500 P 08/01/14 74.5 0.02 0.15
DVN 140801P00075000 P 08/01/14 75.0 0.01 0.16
DVN 140801P00076000 P 08/01/14 76.0 0.17 0.21
DVN 140801P00077000 P 08/01/14 77.0 0.37 0.43
DVN 140801P00078000 P 08/01/14 78.0 0.79 0.85
DVN 140801P00079000 P 08/01/14 79.0 1.42 1.51
DVN 140801P00080000 P 08/01/14 80.0 2.06 2.72
DVN 140801P00081000 P 08/01/14 81.0 2.63 3.70
DVN 140801P00082000 P 08/01/14 82.0 3.55 4.65
DVN 140801P00083000 P 08/01/14 83.0 4.50 5.65
DVN 140801P00084000 P 08/01/14 84.0 5.50 6.65
DVN 140801P00085000 P 08/01/14 85.0 6.50 7.65
DVN 140801P00086000 P 08/01/14 86.0 7.55 8.65
DVN 140801P00087000 P 08/01/14 87.0 8.60 9.65
DVN 140801P00088000 P 08/01/14 88.0 9.65 10.75
DVN 140801P00089000 P 08/01/14 89.0 10.70 11.65
DVN 140801P00090000 P 08/01/14 90.0 11.75 12.65
DVN 140801P00091000 P 08/01/14 91.0 12.75 13.65
DVN 140801P00092000 P 08/01/14 92.0 13.75 14.65
DVN 140801P00093000 P 08/01/14 93.0 14.75 15.65
DVN 140801P00094000 P 08/01/14 94.0 15.75 16.65
DVN 140801P00095000 P 08/01/14 95.0 16.75 17.65
DVN 140816C00060000 C 08/16/14 60.0 17.40 18.60
DVN 140816C00065000 C 08/16/14 65.0 12.40 13.45
DVN 140816C00070000 C 08/16/14 70.0 7.50 8.25
DVN 140816C00071000 C 08/16/14 71.0 6.55 7.40
DVN 140816C00071500 C 08/16/14 71.5 6.10 6.90
DVN 140816C00072000 C 08/16/14 72.0 5.60 6.35
DVN 140816C00072500 C 08/16/14 72.5 5.20 5.85
DVN 140816C00073000 C 08/16/14 73.0 4.75 5.40
DVN 140816C00073500 C 08/16/14 73.5 4.30 4.95
DVN 140816C00074000 C 08/16/14 74.0 4.10 4.55
DVN 140816C00074500 C 08/16/14 74.5 3.80 4.15
DVN 140816C00075000 C 08/16/14 75.0 3.40 3.75
DVN 140816C00076000 C 08/16/14 76.0 2.72 2.80
DVN 140816C00077500 C 08/16/14 77.5 1.82 1.88
DVN 140816C00079000 C 08/16/14 79.0 1.15 1.21
DVN 140816C00080000 C 08/16/14 80.0 0.81 0.86
DVN 140816C00081000 C 08/16/14 81.0 0.57 0.61
DVN 140816C00082500 C 08/16/14 82.5 0.34 0.38
DVN 140816C00084000 C 08/16/14 84.0 0.19 0.24
DVN 140816C00085000 C 08/16/14 85.0 0.14 0.17
DVN 140816C00086000 C 08/16/14 86.0 0.09 0.13
DVN 140816C00087500 C 08/16/14 87.5 0.06 0.10
DVN 140816C00089000 C 08/16/14 89.0 0.03 0.08
DVN 140816C00090000 C 08/16/14 90.0 0.02 0.07
DVN 140816C00091000 C 08/16/14 91.0 0.01 0.06
DVN 140816C00094000 C 08/16/14 94.0 0.00 0.05
DVN 140816C00095000 C 08/16/14 95.0 0.00 0.04
DVN 140816P00060000 P 08/16/14 60.0 0.00 0.04
DVN 140816P00065000 P 08/16/14 65.0 0.01 0.06
DVN 140816P00070000 P 08/16/14 70.0 0.08 0.13
DVN 140816P00071000 P 08/16/14 71.0 0.12 0.17
DVN 140816P00071500 P 08/16/14 71.5 0.16 0.20
DVN 140816P00072000 P 08/16/14 72.0 0.19 0.24
DVN 140816P00072500 P 08/16/14 72.5 0.23 0.27
DVN 140816P00073000 P 08/16/14 73.0 0.27 0.32
DVN 140816P00073500 P 08/16/14 73.5 0.33 0.38
DVN 140816P00074000 P 08/16/14 74.0 0.42 0.46
DVN 140816P00074500 P 08/16/14 74.5 0.50 0.55
DVN 140816P00075000 P 08/16/14 75.0 0.61 0.65
DVN 140816P00076000 P 08/16/14 76.0 0.88 0.93
DVN 140816P00077500 P 08/16/14 77.5 1.46 1.52
DVN 140816P00079000 P 08/16/14 79.0 2.25 2.35
DVN 140816P00080000 P 08/16/14 80.0 2.91 3.05
DVN 140816P00081000 P 08/16/14 81.0 3.65 3.80
DVN 140816P00082500 P 08/16/14 82.5 4.45 5.40
DVN 140816P00084000 P 08/16/14 84.0 5.65 6.80
DVN 140816P00085000 P 08/16/14 85.0 6.55 7.75
DVN 140816P00086000 P 08/16/14 86.0 7.50 8.75
DVN 140816P00087500 P 08/16/14 87.5 8.90 10.20
DVN 140816P00089000 P 08/16/14 89.0 10.35 11.65
DVN 140816P00090000 P 08/16/14 90.0 11.35 12.65
DVN 140816P00091000 P 08/16/14 91.0 12.35 13.65
DVN 140816P00094000 P 08/16/14 94.0 15.50 16.65
DVN 140816P00095000 P 08/16/14 95.0 16.50 17.65
DVN 140920C00060000 C 09/20/14 60.0 17.45 18.85
DVN 140920C00065000 C 09/20/14 65.0 12.50 13.90
DVN 140920C00067500 C 09/20/14 67.5 10.05 11.55
DVN 140920C00070000 C 09/20/14 70.0 7.80 9.00
DVN 140920C00072500 C 09/20/14 72.5 6.00 6.50
DVN 140920C00075000 C 09/20/14 75.0 4.15 4.25
DVN 140920C00077500 C 09/20/14 77.5 2.69 2.74
DVN 140920C00080000 C 09/20/14 80.0 1.61 1.66
DVN 140920C00082500 C 09/20/14 82.5 0.92 0.96
DVN 140920C00085000 C 09/20/14 85.0 0.50 0.55
DVN 140920C00090000 C 09/20/14 90.0 0.12 0.19
DVN 140920C00095000 C 09/20/14 95.0 0.02 0.10
DVN 140920P00060000 P 09/20/14 60.0 0.01 0.10
DVN 140920P00065000 P 09/20/14 65.0 0.09 0.17
DVN 140920P00067500 P 09/20/14 67.5 0.19 0.25
DVN 140920P00070000 P 09/20/14 70.0 0.40 0.43
DVN 140920P00072500 P 09/20/14 72.5 0.78 0.82
DVN 140920P00075000 P 09/20/14 75.0 1.41 1.48
DVN 140920P00077500 P 09/20/14 77.5 2.45 2.53
DVN 140920P00080000 P 09/20/14 80.0 3.85 4.00
DVN 140920P00082500 P 09/20/14 82.5 5.55 5.85
DVN 140920P00085000 P 09/20/14 85.0 7.15 8.25
DVN 140920P00090000 P 09/20/14 90.0 11.60 13.00
DVN 140920P00095000 P 09/20/14 95.0 16.45 17.95
DVN 141018C00050000 C 10/18/14 50.0 27.30 28.65
DVN 141018C00055000 C 10/18/14 55.0 22.40 23.80
DVN 141018C00057500 C 10/18/14 57.5 19.90 21.35
DVN 141018C00060000 C 10/18/14 60.0 17.45 18.90
DVN 141018C00062500 C 10/18/14 62.5 14.95 16.40
DVN 141018C00065000 C 10/18/14 65.0 12.55 14.05
DVN 141018C00067500 C 10/18/14 67.5 10.25 11.60
DVN 141018C00070000 C 10/18/14 70.0 8.05 9.00
DVN 141018C00072500 C 10/18/14 72.5 6.30 6.50
DVN 141018C00075000 C 10/18/14 75.0 4.60 4.70
DVN 141018C00077500 C 10/18/14 77.5 3.20 3.30
DVN 141018C00080000 C 10/18/14 80.0 2.11 2.19
DVN 141018C00082500 C 10/18/14 82.5 1.35 1.41
DVN 141018C00085000 C 10/18/14 85.0 0.85 0.90
DVN 141018C00087500 C 10/18/14 87.5 0.52 0.57
DVN 141018C00090000 C 10/18/14 90.0 0.33 0.37
DVN 141018P00050000 P 10/18/14 50.0 0.00 0.05
DVN 141018P00055000 P 10/18/14 55.0 0.02 0.09
DVN 141018P00057500 P 10/18/14 57.5 0.03 0.12
DVN 141018P00060000 P 10/18/14 60.0 0.06 0.15
DVN 141018P00062500 P 10/18/14 62.5 0.13 0.19
DVN 141018P00065000 P 10/18/14 65.0 0.23 0.27
DVN 141018P00067500 P 10/18/14 67.5 0.39 0.43
DVN 141018P00070000 P 10/18/14 70.0 0.66 0.73
DVN 141018P00072500 P 10/18/14 72.5 1.15 1.21
DVN 141018P00075000 P 10/18/14 75.0 1.89 1.97
DVN 141018P00077500 P 10/18/14 77.5 3.00 3.10
DVN 141018P00080000 P 10/18/14 80.0 4.40 4.50
DVN 141018P00082500 P 10/18/14 82.5 6.10 6.25
DVN 141018P00085000 P 10/18/14 85.0 7.70 8.45
DVN 141018P00087500 P 10/18/14 87.5 9.55 10.80
DVN 141018P00090000 P 10/18/14 90.0 11.70 13.15
DVN 150117C00027500 C 01/17/15 27.5 49.80 51.00
DVN 150117C00030000 C 01/17/15 30.0 47.30 48.50
DVN 150117C00032500 C 01/17/15 32.5 44.70 45.95
DVN 150117C00035000 C 01/17/15 35.0 42.30 43.50
DVN 150117C00037500 C 01/17/15 37.5 39.70 41.00
DVN 150117C00040000 C 01/17/15 40.0 37.30 38.50
DVN 150117C00042500 C 01/17/15 42.5 34.80 36.00
DVN 150117C00045000 C 01/17/15 45.0 32.20 33.50
DVN 150117C00047500 C 01/17/15 47.5 29.90 31.20
DVN 150117C00050000 C 01/17/15 50.0 27.40 28.10
DVN 150117C00052500 C 01/17/15 52.5 24.90 26.35
DVN 150117C00055000 C 01/17/15 55.0 22.45 23.95
DVN 150117C00057500 C 01/17/15 57.5 20.00 21.45
DVN 150117C00060000 C 01/17/15 60.0 17.60 18.40
DVN 150117C00062500 C 01/17/15 62.5 15.30 16.55
DVN 150117C00065000 C 01/17/15 65.0 13.15 13.90
DVN 150117C00067500 C 01/17/15 67.5 10.95 11.65
DVN 150117C00070000 C 01/17/15 70.0 9.35 9.70
DVN 150117C00072500 C 01/17/15 72.5 7.60 7.70
DVN 150117C00075000 C 01/17/15 75.0 6.00 6.15
DVN 150117C00077500 C 01/17/15 77.5 4.65 4.80
DVN 150117C00080000 C 01/17/15 80.0 3.55 3.70
DVN 150117C00082500 C 01/17/15 82.5 2.67 2.75
DVN 150117C00085000 C 01/17/15 85.0 2.00 2.03
DVN 150117C00087500 C 01/17/15 87.5 1.38 1.47
DVN 150117C00090000 C 01/17/15 90.0 1.02 1.05
DVN 150117C00095000 C 01/17/15 95.0 0.47 0.55
DVN 150117C00100000 C 01/17/15 100.0 0.21 0.30
DVN 150117P00027500 P 01/17/15 27.5 0.00 0.04
DVN 150117P00030000 P 01/17/15 30.0 0.00 0.04
DVN 150117P00032500 P 01/17/15 32.5 0.00 0.04
DVN 150117P00035000 P 01/17/15 35.0 0.00 0.05
DVN 150117P00037500 P 01/17/15 37.5 0.00 0.06
DVN 150117P00040000 P 01/17/15 40.0 0.00 0.07
DVN 150117P00042500 P 01/17/15 42.5 0.01 0.09
DVN 150117P00045000 P 01/17/15 45.0 0.02 0.12
DVN 150117P00047500 P 01/17/15 47.5 0.05 0.15
DVN 150117P00050000 P 01/17/15 50.0 0.08 0.17
DVN 150117P00052500 P 01/17/15 52.5 0.13 0.22
DVN 150117P00055000 P 01/17/15 55.0 0.21 0.24
DVN 150117P00057500 P 01/17/15 57.5 0.27 0.35
DVN 150117P00060000 P 01/17/15 60.0 0.39 0.46
DVN 150117P00062500 P 01/17/15 62.5 0.59 0.65
DVN 150117P00065000 P 01/17/15 65.0 0.86 0.92
DVN 150117P00067500 P 01/17/15 67.5 1.25 1.32
DVN 150117P00070000 P 01/17/15 70.0 1.79 1.86
DVN 150117P00072500 P 01/17/15 72.5 2.50 2.60
DVN 150117P00075000 P 01/17/15 75.0 3.40 3.55
DVN 150117P00077500 P 01/17/15 77.5 4.55 4.70
DVN 150117P00080000 P 01/17/15 80.0 5.95 6.10
DVN 150117P00082500 P 01/17/15 82.5 7.55 7.70
DVN 150117P00085000 P 01/17/15 85.0 9.35 9.50
DVN 150117P00087500 P 01/17/15 87.5 11.25 11.45
DVN 150117P00090000 P 01/17/15 90.0 12.75 13.90
DVN 150117P00095000 P 01/17/15 95.0 17.10 18.45
DVN 150117P00100000 P 01/17/15 100.0 21.75 23.30
DVN 160115C00030000 C 01/15/16 30.0 47.25 48.40
DVN 160115C00035000 C 01/15/16 35.0 42.25 43.40
DVN 160115C00040000 C 01/15/16 40.0 37.25 38.50
DVN 160115C00045000 C 01/15/16 45.0 32.35 34.00
DVN 160115C00047500 C 01/15/16 47.5 29.80 31.80
DVN 160115C00050000 C 01/15/16 50.0 27.55 29.80
DVN 160115C00052500 C 01/15/16 52.5 25.20 27.25
DVN 160115C00055000 C 01/15/16 55.0 22.95 25.65
DVN 160115C00057500 C 01/15/16 57.5 20.95 23.20
DVN 160115C00060000 C 01/15/16 60.0 18.90 21.50
DVN 160115C00062500 C 01/15/16 62.5 16.90 19.55
DVN 160115C00065000 C 01/15/16 65.0 15.00 16.60
DVN 160115C00067500 C 01/15/16 67.5 13.25 14.85
DVN 160115C00070000 C 01/15/16 70.0 11.70 12.65
DVN 160115C00072500 C 01/15/16 72.5 10.20 11.65
DVN 160115C00075000 C 01/15/16 75.0 8.95 9.95
DVN 160115C00077500 C 01/15/16 77.5 7.70 8.70
DVN 160115C00080000 C 01/15/16 80.0 6.60 7.20
DVN 160115C00082500 C 01/15/16 82.5 5.65 6.50
DVN 160115C00085000 C 01/15/16 85.0 4.70 5.50
DVN 160115C00087500 C 01/15/16 87.5 3.95 4.75
DVN 160115C00090000 C 01/15/16 90.0 3.25 4.05
DVN 160115C00095000 C 01/15/16 95.0 2.16 2.96
DVN 160115C00100000 C 01/15/16 100.0 1.53 2.03
DVN 160115C00105000 C 01/15/16 105.0 0.98 1.48
DVN 160115C00110000 C 01/15/16 110.0 0.61 1.11
DVN 160115C00115000 C 01/15/16 115.0 0.42 0.85
DVN 160115P00030000 P 01/15/16 30.0 0.00 0.35
DVN 160115P00035000 P 01/15/16 35.0 0.10 0.50
DVN 160115P00040000 P 01/15/16 40.0 0.19 0.50
DVN 160115P00045000 P 01/15/16 45.0 0.20 0.66
DVN 160115P00047500 P 01/15/16 47.5 0.55 0.79
DVN 160115P00050000 P 01/15/16 50.0 0.65 0.96
DVN 160115P00052500 P 01/15/16 52.5 0.71 1.18
DVN 160115P00055000 P 01/15/16 55.0 0.95 1.45
DVN 160115P00057500 P 01/15/16 57.5 1.30 1.78
DVN 160115P00060000 P 01/15/16 60.0 1.90 2.20
DVN 160115P00062500 P 01/15/16 62.5 2.09 2.88
DVN 160115P00065000 P 01/15/16 65.0 3.00 3.35
DVN 160115P00067500 P 01/15/16 67.5 3.75 4.20
DVN 160115P00070000 P 01/15/16 70.0 4.25 5.00
DVN 160115P00072500 P 01/15/16 72.5 5.10 6.10
DVN 160115P00075000 P 01/15/16 75.0 6.15 7.20
DVN 160115P00077500 P 01/15/16 77.5 7.40 8.50
DVN 160115P00080000 P 01/15/16 80.0 8.90 9.70
DVN 160115P00082500 P 01/15/16 82.5 10.05 11.60
DVN 160115P00085000 P 01/15/16 85.0 11.50 13.10
DVN 160115P00087500 P 01/15/16 87.5 13.20 14.80
DVN 160115P00090000 P 01/15/16 90.0 15.00 16.65
DVN 160115P00095000 P 01/15/16 95.0 18.90 20.70
DVN 160115P00100000 P 01/15/16 100.0 22.90 24.85
DVN 160115P00105000 P 01/15/16 105.0 26.60 29.25
DVN 160115P00110000 P 01/15/16 110.0 31.30 33.90
DVN 160115P00115000 P 01/15/16 115.0 36.65 38.60

OPRA data is delayed 15 minutes.