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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DVN 140725C00055000 C 07/25/14 55.0 22.70 23.65
DVN 140725C00060000 C 07/25/14 60.0 17.70 18.50
DVN 140725C00065000 C 07/25/14 65.0 12.75 13.55
DVN 140725C00067500 C 07/25/14 67.5 10.20 11.05
DVN 140725C00069000 C 07/25/14 69.0 8.70 9.50
DVN 140725C00069500 C 07/25/14 69.5 8.20 9.05
DVN 140725C00070000 C 07/25/14 70.0 7.65 8.50
DVN 140725C00070500 C 07/25/14 70.5 7.15 8.00
DVN 140725C00071000 C 07/25/14 71.0 6.65 7.50
DVN 140725C00071500 C 07/25/14 71.5 6.15 7.00
DVN 140725C00072000 C 07/25/14 72.0 5.60 6.50
DVN 140725C00072500 C 07/25/14 72.5 5.10 6.00
DVN 140725C00073000 C 07/25/14 73.0 4.60 5.50
DVN 140725C00073500 C 07/25/14 73.5 4.05 5.00
DVN 140725C00074000 C 07/25/14 74.0 3.55 4.50
DVN 140725C00074500 C 07/25/14 74.5 3.20 4.05
DVN 140725C00075000 C 07/25/14 75.0 2.52 3.55
DVN 140725C00076000 C 07/25/14 76.0 2.17 2.58
DVN 140725C00077000 C 07/25/14 77.0 1.35 1.48
DVN 140725C00078000 C 07/25/14 78.0 0.73 0.78
DVN 140725C00079000 C 07/25/14 79.0 0.32 0.36
DVN 140725C00080000 C 07/25/14 80.0 0.07 0.20
DVN 140725C00081000 C 07/25/14 81.0 0.01 0.21
DVN 140725C00082000 C 07/25/14 82.0 0.00 0.15
DVN 140725C00083000 C 07/25/14 83.0 0.00 0.15
DVN 140725C00084000 C 07/25/14 84.0 0.00 0.15
DVN 140725C00085000 C 07/25/14 85.0 0.00 0.04
DVN 140725C00086000 C 07/25/14 86.0 0.00 0.12
DVN 140725C00087000 C 07/25/14 87.0 0.00 0.08
DVN 140725C00088000 C 07/25/14 88.0 0.00 0.05
DVN 140725C00089000 C 07/25/14 89.0 0.00 0.04
DVN 140725C00090000 C 07/25/14 90.0 0.00 0.04
DVN 140725C00091000 C 07/25/14 91.0 0.00 0.04
DVN 140725C00092000 C 07/25/14 92.0 0.00 0.04
DVN 140725C00093000 C 07/25/14 93.0 0.00 0.04
DVN 140725C00094000 C 07/25/14 94.0 0.00 0.04
DVN 140725C00095000 C 07/25/14 95.0 0.00 0.04
DVN 140725C00096000 C 07/25/14 96.0 0.00 0.04
DVN 140725C00097000 C 07/25/14 97.0 0.00 0.04
DVN 140725C00100000 C 07/25/14 100.0 0.00 0.04
DVN 140725P00055000 P 07/25/14 55.0 0.00 0.04
DVN 140725P00060000 P 07/25/14 60.0 0.00 0.04
DVN 140725P00065000 P 07/25/14 65.0 0.00 0.04
DVN 140725P00067500 P 07/25/14 67.5 0.00 0.04
DVN 140725P00069000 P 07/25/14 69.0 0.00 0.04
DVN 140725P00069500 P 07/25/14 69.5 0.00 0.05
DVN 140725P00070000 P 07/25/14 70.0 0.00 0.07
DVN 140725P00070500 P 07/25/14 70.5 0.00 0.08
DVN 140725P00071000 P 07/25/14 71.0 0.00 0.09
DVN 140725P00071500 P 07/25/14 71.5 0.00 0.12
DVN 140725P00072000 P 07/25/14 72.0 0.00 0.15
DVN 140725P00072500 P 07/25/14 72.5 0.00 0.16
DVN 140725P00073000 P 07/25/14 73.0 0.00 0.17
DVN 140725P00073500 P 07/25/14 73.5 0.00 0.17
DVN 140725P00074000 P 07/25/14 74.0 0.00 0.05
DVN 140725P00074500 P 07/25/14 74.5 0.00 0.20
DVN 140725P00075000 P 07/25/14 75.0 0.00 0.08
DVN 140725P00076000 P 07/25/14 76.0 0.09 0.18
DVN 140725P00077000 P 07/25/14 77.0 0.20 0.29
DVN 140725P00078000 P 07/25/14 78.0 0.58 0.63
DVN 140725P00079000 P 07/25/14 79.0 1.14 1.24
DVN 140725P00080000 P 07/25/14 80.0 1.80 2.13
DVN 140725P00081000 P 07/25/14 81.0 2.61 3.15
DVN 140725P00082000 P 07/25/14 82.0 3.55 4.15
DVN 140725P00083000 P 07/25/14 83.0 4.55 5.15
DVN 140725P00084000 P 07/25/14 84.0 5.50 6.40
DVN 140725P00085000 P 07/25/14 85.0 6.50 7.35
DVN 140725P00086000 P 07/25/14 86.0 7.50 8.15
DVN 140725P00087000 P 07/25/14 87.0 8.50 9.25
DVN 140725P00088000 P 07/25/14 88.0 9.50 10.25
DVN 140725P00089000 P 07/25/14 89.0 10.50 11.20
DVN 140725P00090000 P 07/25/14 90.0 11.50 12.20
DVN 140725P00091000 P 07/25/14 91.0 12.35 13.20
DVN 140725P00092000 P 07/25/14 92.0 13.45 14.20
DVN 140725P00093000 P 07/25/14 93.0 14.45 15.20
DVN 140725P00094000 P 07/25/14 94.0 15.40 16.20
DVN 140725P00095000 P 07/25/14 95.0 16.45 17.20
DVN 140725P00096000 P 07/25/14 96.0 17.45 18.20
DVN 140725P00097000 P 07/25/14 97.0 18.45 19.20
DVN 140725P00100000 P 07/25/14 100.0 21.40 22.20
DVN 140816C00060000 C 08/16/14 60.0 17.55 18.50
DVN 140816C00065000 C 08/16/14 65.0 12.40 13.65
DVN 140816C00070000 C 08/16/14 70.0 7.50 8.65
DVN 140816C00071000 C 08/16/14 71.0 6.55 7.70
DVN 140816C00071500 C 08/16/14 71.5 6.35 7.20
DVN 140816C00072000 C 08/16/14 72.0 6.15 6.75
DVN 140816C00072500 C 08/16/14 72.5 5.90 6.30
DVN 140816C00073000 C 08/16/14 73.0 5.40 5.85
DVN 140816C00073500 C 08/16/14 73.5 5.05 5.40
DVN 140816C00074000 C 08/16/14 74.0 4.60 4.95
DVN 140816C00074500 C 08/16/14 74.5 4.15 4.55
DVN 140816C00075000 C 08/16/14 75.0 3.80 4.15
DVN 140816C00076000 C 08/16/14 76.0 3.05 3.20
DVN 140816C00077500 C 08/16/14 77.5 2.16 2.22
DVN 140816C00079000 C 08/16/14 79.0 1.43 1.49
DVN 140816C00080000 C 08/16/14 80.0 1.06 1.10
DVN 140816C00081000 C 08/16/14 81.0 0.77 0.81
DVN 140816C00082500 C 08/16/14 82.5 0.46 0.50
DVN 140816C00084000 C 08/16/14 84.0 0.26 0.32
DVN 140816C00085000 C 08/16/14 85.0 0.19 0.24
DVN 140816C00086000 C 08/16/14 86.0 0.13 0.17
DVN 140816C00087500 C 08/16/14 87.5 0.08 0.11
DVN 140816C00089000 C 08/16/14 89.0 0.04 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 0.05
DVN 140816P00060000 P 08/16/14 60.0 0.00 0.04
DVN 140816P00065000 P 08/16/14 65.0 0.00 0.07
DVN 140816P00070000 P 08/16/14 70.0 0.12 0.15
DVN 140816P00071000 P 08/16/14 71.0 0.16 0.19
DVN 140816P00071500 P 08/16/14 71.5 0.16 0.22
DVN 140816P00072000 P 08/16/14 72.0 0.22 0.26
DVN 140816P00072500 P 08/16/14 72.5 0.26 0.30
DVN 140816P00073000 P 08/16/14 73.0 0.31 0.36
DVN 140816P00073500 P 08/16/14 73.5 0.36 0.43
DVN 140816P00074000 P 08/16/14 74.0 0.44 0.50
DVN 140816P00074500 P 08/16/14 74.5 0.55 0.60
DVN 140816P00075000 P 08/16/14 75.0 0.66 0.70
DVN 140816P00076000 P 08/16/14 76.0 0.93 0.98
DVN 140816P00077500 P 08/16/14 77.5 1.48 1.53
DVN 140816P00079000 P 08/16/14 79.0 2.25 2.31
DVN 140816P00080000 P 08/16/14 80.0 2.86 2.94
DVN 140816P00081000 P 08/16/14 81.0 3.50 3.70
DVN 140816P00082500 P 08/16/14 82.5 4.50 4.95
DVN 140816P00084000 P 08/16/14 84.0 5.80 6.65
DVN 140816P00085000 P 08/16/14 85.0 6.70 7.75
DVN 140816P00086000 P 08/16/14 86.0 7.65 8.80
DVN 140816P00087500 P 08/16/14 87.5 9.05 10.25
DVN 140816P00089000 P 08/16/14 89.0 10.55 11.70
DVN 140816P00090000 P 08/16/14 90.0 11.45 12.65
DVN 140816P00091000 P 08/16/14 91.0 12.55 13.60
DVN 140816P00094000 P 08/16/14 94.0 15.50 16.50
DVN 140816P00095000 P 08/16/14 95.0 16.50 17.50
DVN 140920C00060000 C 09/20/14 60.0 17.40 18.60
DVN 140920C00065000 C 09/20/14 65.0 12.40 13.60
DVN 140920C00067500 C 09/20/14 67.5 10.05 11.20
DVN 140920C00070000 C 09/20/14 70.0 7.75 8.85
DVN 140920C00072500 C 09/20/14 72.5 6.15 6.70
DVN 140920C00075000 C 09/20/14 75.0 4.45 4.60
DVN 140920C00077500 C 09/20/14 77.5 2.93 3.05
DVN 140920C00080000 C 09/20/14 80.0 1.83 1.87
DVN 140920C00082500 C 09/20/14 82.5 1.04 1.09
DVN 140920C00085000 C 09/20/14 85.0 0.57 0.61
DVN 140920C00090000 C 09/20/14 90.0 0.16 0.20
DVN 140920C00095000 C 09/20/14 95.0 0.04 0.10
DVN 140920P00060000 P 09/20/14 60.0 0.01 0.10
DVN 140920P00065000 P 09/20/14 65.0 0.08 0.16
DVN 140920P00067500 P 09/20/14 67.5 0.19 0.24
DVN 140920P00070000 P 09/20/14 70.0 0.39 0.43
DVN 140920P00072500 P 09/20/14 72.5 0.77 0.81
DVN 140920P00075000 P 09/20/14 75.0 1.40 1.46
DVN 140920P00077500 P 09/20/14 77.5 2.40 2.47
DVN 140920P00080000 P 09/20/14 80.0 3.80 3.90
DVN 140920P00082500 P 09/20/14 82.5 5.50 5.65
DVN 140920P00085000 P 09/20/14 85.0 7.30 8.35
DVN 140920P00090000 P 09/20/14 90.0 11.85 13.10
DVN 140920P00095000 P 09/20/14 95.0 16.75 18.10
DVN 141018C00050000 C 10/18/14 50.0 27.55 28.55
DVN 141018C00055000 C 10/18/14 55.0 22.45 23.60
DVN 141018C00057500 C 10/18/14 57.5 19.90 21.05
DVN 141018C00060000 C 10/18/14 60.0 17.40 18.65
DVN 141018C00062500 C 10/18/14 62.5 14.90 16.10
DVN 141018C00065000 C 10/18/14 65.0 12.50 13.70
DVN 141018C00067500 C 10/18/14 67.5 10.80 11.30
DVN 141018C00070000 C 10/18/14 70.0 8.70 8.95
DVN 141018C00072500 C 10/18/14 72.5 6.60 7.00
DVN 141018C00075000 C 10/18/14 75.0 4.85 5.00
DVN 141018C00077500 C 10/18/14 77.5 3.40 3.55
DVN 141018C00080000 C 10/18/14 80.0 2.29 2.38
DVN 141018C00082500 C 10/18/14 82.5 1.48 1.55
DVN 141018C00085000 C 10/18/14 85.0 0.92 0.99
DVN 141018C00087500 C 10/18/14 87.5 0.56 0.63
DVN 141018C00090000 C 10/18/14 90.0 0.33 0.38
DVN 141018P00050000 P 10/18/14 50.0 0.00 0.05
DVN 141018P00055000 P 10/18/14 55.0 0.02 0.10
DVN 141018P00057500 P 10/18/14 57.5 0.02 0.12
DVN 141018P00060000 P 10/18/14 60.0 0.05 0.15
DVN 141018P00062500 P 10/18/14 62.5 0.11 0.19
DVN 141018P00065000 P 10/18/14 65.0 0.20 0.26
DVN 141018P00067500 P 10/18/14 67.5 0.37 0.43
DVN 141018P00070000 P 10/18/14 70.0 0.65 0.72
DVN 141018P00072500 P 10/18/14 72.5 1.15 1.20
DVN 141018P00075000 P 10/18/14 75.0 1.87 1.93
DVN 141018P00077500 P 10/18/14 77.5 2.92 2.98
DVN 141018P00080000 P 10/18/14 80.0 4.25 4.40
DVN 141018P00082500 P 10/18/14 82.5 5.90 6.10
DVN 141018P00085000 P 10/18/14 85.0 7.85 8.05
DVN 141018P00087500 P 10/18/14 87.5 9.80 10.45
DVN 141018P00090000 P 10/18/14 90.0 12.05 13.05
DVN 150117C00027500 C 01/17/15 27.5 49.00 51.15
DVN 150117C00030000 C 01/17/15 30.0 47.30 48.65
DVN 150117C00032500 C 01/17/15 32.5 44.55 46.60
DVN 150117C00035000 C 01/17/15 35.0 42.05 43.95
DVN 150117C00037500 C 01/17/15 37.5 38.95 41.40
DVN 150117C00040000 C 01/17/15 40.0 37.10 38.85
DVN 150117C00042500 C 01/17/15 42.5 34.00 36.40
DVN 150117C00045000 C 01/17/15 45.0 32.05 33.65
DVN 150117C00047500 C 01/17/15 47.5 30.00 31.15
DVN 150117C00050000 C 01/17/15 50.0 27.40 28.60
DVN 150117C00052500 C 01/17/15 52.5 24.95 26.10
DVN 150117C00055000 C 01/17/15 55.0 23.15 23.70
DVN 150117C00057500 C 01/17/15 57.5 19.90 21.20
DVN 150117C00060000 C 01/17/15 60.0 17.55 18.75
DVN 150117C00062500 C 01/17/15 62.5 15.25 16.40
DVN 150117C00065000 C 01/17/15 65.0 13.05 14.15
DVN 150117C00067500 C 01/17/15 67.5 11.00 12.00
DVN 150117C00070000 C 01/17/15 70.0 9.60 10.00
DVN 150117C00072500 C 01/17/15 72.5 7.80 7.95
DVN 150117C00075000 C 01/17/15 75.0 6.15 6.35
DVN 150117C00077500 C 01/17/15 77.5 4.80 4.95
DVN 150117C00080000 C 01/17/15 80.0 3.65 3.80
DVN 150117C00082500 C 01/17/15 82.5 2.76 2.85
DVN 150117C00085000 C 01/17/15 85.0 2.05 2.10
DVN 150117C00087500 C 01/17/15 87.5 1.46 1.54
DVN 150117C00090000 C 01/17/15 90.0 1.02 1.11
DVN 150117C00095000 C 01/17/15 95.0 0.50 0.58
DVN 150117C00100000 C 01/17/15 100.0 0.23 0.29
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 0.08
DVN 150117P00042500 P 01/17/15 42.5 0.01 0.10
DVN 150117P00045000 P 01/17/15 45.0 0.01 0.12
DVN 150117P00047500 P 01/17/15 47.5 0.05 0.15
DVN 150117P00050000 P 01/17/15 50.0 0.07 0.18
DVN 150117P00052500 P 01/17/15 52.5 0.11 0.21
DVN 150117P00055000 P 01/17/15 55.0 0.17 0.24
DVN 150117P00057500 P 01/17/15 57.5 0.24 0.34
DVN 150117P00060000 P 01/17/15 60.0 0.36 0.45
DVN 150117P00062500 P 01/17/15 62.5 0.57 0.62
DVN 150117P00065000 P 01/17/15 65.0 0.80 0.88
DVN 150117P00067500 P 01/17/15 67.5 1.18 1.24
DVN 150117P00070000 P 01/17/15 70.0 1.69 1.79
DVN 150117P00072500 P 01/17/15 72.5 2.40 2.51
DVN 150117P00075000 P 01/17/15 75.0 3.30 3.40
DVN 150117P00077500 P 01/17/15 77.5 4.40 4.55
DVN 150117P00080000 P 01/17/15 80.0 5.75 5.90
DVN 150117P00082500 P 01/17/15 82.5 7.35 7.50
DVN 150117P00085000 P 01/17/15 85.0 9.10 9.25
DVN 150117P00087500 P 01/17/15 87.5 11.00 11.20
DVN 150117P00090000 P 01/17/15 90.0 12.90 13.45
DVN 150117P00095000 P 01/17/15 95.0 17.35 18.40
DVN 150117P00100000 P 01/17/15 100.0 22.05 23.20
DVN 160115C00030000 C 01/15/16 30.0 47.35 48.85
DVN 160115C00035000 C 01/15/16 35.0 42.35 43.85
DVN 160115C00040000 C 01/15/16 40.0 37.05 39.00
DVN 160115C00045000 C 01/15/16 45.0 31.00 34.20
DVN 160115C00047500 C 01/15/16 47.5 28.30 32.55
DVN 160115C00050000 C 01/15/16 50.0 26.65 29.65
DVN 160115C00052500 C 01/15/16 52.5 24.65 26.95
DVN 160115C00055000 C 01/15/16 55.0 22.20 25.10
DVN 160115C00057500 C 01/15/16 57.5 20.70 22.75
DVN 160115C00060000 C 01/15/16 60.0 18.40 20.30
DVN 160115C00062500 C 01/15/16 62.5 16.75 18.10
DVN 160115C00065000 C 01/15/16 65.0 14.60 16.10
DVN 160115C00067500 C 01/15/16 67.5 12.85 14.40
DVN 160115C00070000 C 01/15/16 70.0 11.80 12.75
DVN 160115C00072500 C 01/15/16 72.5 10.00 11.15
DVN 160115C00075000 C 01/15/16 75.0 8.65 9.75
DVN 160115C00077500 C 01/15/16 77.5 7.40 8.45
DVN 160115C00080000 C 01/15/16 80.0 6.30 7.30
DVN 160115C00082500 C 01/15/16 82.5 5.35 6.25
DVN 160115C00085000 C 01/15/16 85.0 4.55 5.40
DVN 160115C00087500 C 01/15/16 87.5 3.85 4.55
DVN 160115C00090000 C 01/15/16 90.0 3.20 3.90
DVN 160115C00095000 C 01/15/16 95.0 2.20 2.84
DVN 160115C00100000 C 01/15/16 100.0 1.51 1.99
DVN 160115C00105000 C 01/15/16 105.0 1.01 1.62
DVN 160115C00110000 C 01/15/16 110.0 0.69 1.14
DVN 160115C00115000 C 01/15/16 115.0 0.44 0.83
DVN 160115P00030000 P 01/15/16 30.0 0.00 0.29
DVN 160115P00035000 P 01/15/16 35.0 0.10 0.49
DVN 160115P00040000 P 01/15/16 40.0 0.19 0.50
DVN 160115P00045000 P 01/15/16 45.0 0.26 0.68
DVN 160115P00047500 P 01/15/16 47.5 0.50 0.82
DVN 160115P00050000 P 01/15/16 50.0 0.65 1.02
DVN 160115P00052500 P 01/15/16 52.5 0.76 1.24
DVN 160115P00055000 P 01/15/16 55.0 1.11 1.54
DVN 160115P00057500 P 01/15/16 57.5 1.36 1.83
DVN 160115P00060000 P 01/15/16 60.0 1.92 2.31
DVN 160115P00062500 P 01/15/16 62.5 2.42 2.92
DVN 160115P00065000 P 01/15/16 65.0 3.00 3.35
DVN 160115P00067500 P 01/15/16 67.5 3.65 4.15
DVN 160115P00070000 P 01/15/16 70.0 4.50 5.20
DVN 160115P00072500 P 01/15/16 72.5 5.45 6.20
DVN 160115P00075000 P 01/15/16 75.0 6.60 7.35
DVN 160115P00077500 P 01/15/16 77.5 7.85 8.60
DVN 160115P00080000 P 01/15/16 80.0 9.00 9.75
DVN 160115P00082500 P 01/15/16 82.5 10.45 11.95
DVN 160115P00085000 P 01/15/16 85.0 12.05 13.55
DVN 160115P00087500 P 01/15/16 87.5 13.80 15.30
DVN 160115P00090000 P 01/15/16 90.0 15.70 17.10
DVN 160115P00095000 P 01/15/16 95.0 19.45 21.05
DVN 160115P00100000 P 01/15/16 100.0 23.70 25.45
DVN 160115P00105000 P 01/15/16 105.0 27.60 29.45
DVN 160115P00110000 P 01/15/16 110.0 32.00 34.45
DVN 160115P00115000 P 01/15/16 115.0 37.00 39.30

OPRA data is delayed 15 minutes.