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 (2016-08-19)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 160916C00037000 C 09/16/16 37.0 8.00 9.50
PDCO 160916C00038000 C 09/16/16 38.0 6.80 8.50
PDCO 160916C00039000 C 09/16/16 39.0 6.00 7.60
PDCO 160916C00040000 C 09/16/16 40.0 5.00 6.60
PDCO 160916C00041000 C 09/16/16 41.0 3.50 5.50
PDCO 160916C00042000 C 09/16/16 42.0 2.80 5.80
PDCO 160916C00043000 C 09/16/16 43.0 2.40 3.60
PDCO 160916C00044000 C 09/16/16 44.0 1.55 2.90
PDCO 160916C00045000 C 09/16/16 45.0 1.45 1.70
PDCO 160916C00046000 C 09/16/16 46.0 0.75 1.00
PDCO 160916C00047000 C 09/16/16 47.0 0.30 0.55
PDCO 160916C00048000 C 09/16/16 48.0 0.20 0.35
PDCO 160916C00049000 C 09/16/16 49.0 0.00 0.30
PDCO 160916C00050000 C 09/16/16 50.0 0.00 0.30
PDCO 160916C00055000 C 09/16/16 55.0 0.00 0.30
PDCO 160916C00060000 C 09/16/16 60.0 0.00 0.30
PDCO 160916C00065000 C 09/16/16 65.0 0.00 0.30
PDCO 160916C00070000 C 09/16/16 70.0 0.00 0.30
PDCO 160916P00037000 P 09/16/16 37.0 0.00 0.30
PDCO 160916P00038000 P 09/16/16 38.0 0.00 0.30
PDCO 160916P00039000 P 09/16/16 39.0 0.00 0.30
PDCO 160916P00040000 P 09/16/16 40.0 0.00 0.35
PDCO 160916P00041000 P 09/16/16 41.0 0.00 0.35
PDCO 160916P00042000 P 09/16/16 42.0 0.00 0.40
PDCO 160916P00043000 P 09/16/16 43.0 0.05 0.40
PDCO 160916P00044000 P 09/16/16 44.0 0.20 0.35
PDCO 160916P00045000 P 09/16/16 45.0 0.40 0.55
PDCO 160916P00046000 P 09/16/16 46.0 0.70 0.90
PDCO 160916P00047000 P 09/16/16 47.0 1.20 1.55
PDCO 160916P00048000 P 09/16/16 48.0 1.95 2.20
PDCO 160916P00049000 P 09/16/16 49.0 2.55 3.50
PDCO 160916P00050000 P 09/16/16 50.0 3.30 4.90
PDCO 160916P00055000 P 09/16/16 55.0 6.80 11.20
PDCO 160916P00060000 P 09/16/16 60.0 11.90 16.50
PDCO 160916P00065000 P 09/16/16 65.0 16.90 21.50
PDCO 160916P00070000 P 09/16/16 70.0 23.60 24.60
PDCO 161021C00030000 C 10/21/16 30.0 15.00 16.80
PDCO 161021C00031000 C 10/21/16 31.0 12.50 17.30
PDCO 161021C00032000 C 10/21/16 32.0 11.90 15.80
PDCO 161021C00033000 C 10/21/16 33.0 10.90 14.80
PDCO 161021C00034000 C 10/21/16 34.0 10.60 15.00
PDCO 161021C00035000 C 10/21/16 35.0 8.30 11.90
PDCO 161021C00036000 C 10/21/16 36.0 7.20 11.20
PDCO 161021C00037000 C 10/21/16 37.0 7.60 10.60
PDCO 161021C00038000 C 10/21/16 38.0 6.20 9.30
PDCO 161021C00039000 C 10/21/16 39.0 5.50 10.00
PDCO 161021C00040000 C 10/21/16 40.0 5.30 6.90
PDCO 161021C00041000 C 10/21/16 41.0 4.00 6.00
PDCO 161021C00042000 C 10/21/16 42.0 3.40 4.80
PDCO 161021C00043000 C 10/21/16 43.0 2.60 4.20
PDCO 161021C00044000 C 10/21/16 44.0 2.70 2.95
PDCO 161021C00045000 C 10/21/16 45.0 1.95 2.20
PDCO 161021C00046000 C 10/21/16 46.0 1.30 1.60
PDCO 161021C00047000 C 10/21/16 47.0 0.85 1.15
PDCO 161021C00048000 C 10/21/16 48.0 0.55 0.75
PDCO 161021C00049000 C 10/21/16 49.0 0.35 0.55
PDCO 161021C00050000 C 10/21/16 50.0 0.10 0.45
PDCO 161021C00055000 C 10/21/16 55.0 0.00 0.30
PDCO 161021C00060000 C 10/21/16 60.0 0.00 0.55
PDCO 161021C00065000 C 10/21/16 65.0 0.00 0.30
PDCO 161021P00030000 P 10/21/16 30.0 0.00 0.30
PDCO 161021P00031000 P 10/21/16 31.0 0.00 0.30
PDCO 161021P00032000 P 10/21/16 32.0 0.00 0.30
PDCO 161021P00033000 P 10/21/16 33.0 0.00 0.30
PDCO 161021P00034000 P 10/21/16 34.0 0.00 0.35
PDCO 161021P00035000 P 10/21/16 35.0 0.00 0.35
PDCO 161021P00036000 P 10/21/16 36.0 0.00 0.35
PDCO 161021P00037000 P 10/21/16 37.0 0.00 0.40
PDCO 161021P00038000 P 10/21/16 38.0 0.00 0.45
PDCO 161021P00039000 P 10/21/16 39.0 0.00 0.50
PDCO 161021P00040000 P 10/21/16 40.0 0.05 0.50
PDCO 161021P00041000 P 10/21/16 41.0 0.25 0.45
PDCO 161021P00042000 P 10/21/16 42.0 0.35 0.40
PDCO 161021P00043000 P 10/21/16 43.0 0.50 0.70
PDCO 161021P00044000 P 10/21/16 44.0 0.70 0.90
PDCO 161021P00045000 P 10/21/16 45.0 1.05 1.25
PDCO 161021P00046000 P 10/21/16 46.0 1.45 1.65
PDCO 161021P00047000 P 10/21/16 47.0 1.95 2.20
PDCO 161021P00048000 P 10/21/16 48.0 2.60 2.90
PDCO 161021P00049000 P 10/21/16 49.0 3.10 4.90
PDCO 161021P00050000 P 10/21/16 50.0 4.00 5.30
PDCO 161021P00055000 P 10/21/16 55.0 7.90 10.80
PDCO 161021P00060000 P 10/21/16 60.0 13.40 15.20
PDCO 161021P00065000 P 10/21/16 65.0 18.80 20.40
PDCO 170120C00029000 C 01/20/17 29.0 16.00 17.70
PDCO 170120C00030000 C 01/20/17 30.0 14.10 18.50
PDCO 170120C00031000 C 01/20/17 31.0 13.00 17.50
PDCO 170120C00032000 C 01/20/17 32.0 12.00 15.30
PDCO 170120C00033000 C 01/20/17 33.0 10.70 15.00
PDCO 170120C00034000 C 01/20/17 34.0 10.60 14.30
PDCO 170120C00035000 C 01/20/17 35.0 9.30 13.40
PDCO 170120C00036000 C 01/20/17 36.0 8.60 12.20
PDCO 170120C00037000 C 01/20/17 37.0 6.90 10.30
PDCO 170120C00038000 C 01/20/17 38.0 6.60 11.00
PDCO 170120C00039000 C 01/20/17 39.0 5.60 9.90
PDCO 170120C00040000 C 01/20/17 40.0 4.80 9.00
PDCO 170120C00041000 C 01/20/17 41.0 4.80 6.50
PDCO 170120C00042000 C 01/20/17 42.0 4.40 6.20
PDCO 170120C00043000 C 01/20/17 43.0 4.00 4.60
PDCO 170120C00044000 C 01/20/17 44.0 3.30 3.80
PDCO 170120C00045000 C 01/20/17 45.0 2.70 3.20
PDCO 170120C00046000 C 01/20/17 46.0 2.10 2.60
PDCO 170120C00047000 C 01/20/17 47.0 1.75 2.15
PDCO 170120C00048000 C 01/20/17 48.0 1.35 1.75
PDCO 170120C00049000 C 01/20/17 49.0 1.00 1.45
PDCO 170120C00050000 C 01/20/17 50.0 0.75 1.15
PDCO 170120C00055000 C 01/20/17 55.0 0.00 0.50
PDCO 170120C00060000 C 01/20/17 60.0 0.00 0.50
PDCO 170120C00065000 C 01/20/17 65.0 0.00 0.45
PDCO 170120P00029000 P 01/20/17 29.0 0.00 0.50
PDCO 170120P00030000 P 01/20/17 30.0 0.00 0.50
PDCO 170120P00031000 P 01/20/17 31.0 0.00 0.50
PDCO 170120P00032000 P 01/20/17 32.0 0.00 0.50
PDCO 170120P00033000 P 01/20/17 33.0 0.00 0.50
PDCO 170120P00034000 P 01/20/17 34.0 0.00 0.50
PDCO 170120P00035000 P 01/20/17 35.0 0.05 0.50
PDCO 170120P00036000 P 01/20/17 36.0 0.10 0.80
PDCO 170120P00037000 P 01/20/17 37.0 0.15 0.90
PDCO 170120P00038000 P 01/20/17 38.0 0.30 0.90
PDCO 170120P00039000 P 01/20/17 39.0 0.45 1.00
PDCO 170120P00040000 P 01/20/17 40.0 0.60 1.15
PDCO 170120P00041000 P 01/20/17 41.0 0.80 1.25
PDCO 170120P00042000 P 01/20/17 42.0 1.00 1.40
PDCO 170120P00043000 P 01/20/17 43.0 1.25 1.70
PDCO 170120P00044000 P 01/20/17 44.0 1.60 2.05
PDCO 170120P00045000 P 01/20/17 45.0 2.00 2.50
PDCO 170120P00046000 P 01/20/17 46.0 2.50 2.95
PDCO 170120P00047000 P 01/20/17 47.0 3.00 3.50
PDCO 170120P00048000 P 01/20/17 48.0 3.50 4.10
PDCO 170120P00049000 P 01/20/17 49.0 4.10 4.70
PDCO 170120P00050000 P 01/20/17 50.0 4.10 6.30
PDCO 170120P00055000 P 01/20/17 55.0 8.00 12.00
PDCO 170120P00060000 P 01/20/17 60.0 12.60 16.80
PDCO 170120P00065000 P 01/20/17 65.0 18.70 20.70
PDCO 170421C00029000 C 04/21/17 29.0 15.90 17.70
PDCO 170421C00030000 C 04/21/17 30.0 13.60 18.20
PDCO 170421C00031000 C 04/21/17 31.0 12.70 17.30
PDCO 170421C00032000 C 04/21/17 32.0 11.70 16.20
PDCO 170421C00033000 C 04/21/17 33.0 11.60 16.00
PDCO 170421C00034000 C 04/21/17 34.0 10.40 14.80
PDCO 170421C00035000 C 04/21/17 35.0 9.20 13.50
PDCO 170421C00036000 C 04/21/17 36.0 8.40 13.00
PDCO 170421C00037000 C 04/21/17 37.0 7.30 11.70
PDCO 170421C00038000 C 04/21/17 38.0 6.20 10.30
PDCO 170421C00039000 C 04/21/17 39.0 5.70 9.40
PDCO 170421C00040000 C 04/21/17 40.0 5.30 8.50
PDCO 170421C00041000 C 04/21/17 41.0 4.50 7.70
PDCO 170421C00042000 C 04/21/17 42.0 3.80 7.10
PDCO 170421C00043000 C 04/21/17 43.0 3.80 5.20
PDCO 170421C00044000 C 04/21/17 44.0 3.70 4.60
PDCO 170421C00045000 C 04/21/17 45.0 2.70 4.00
PDCO 170421C00046000 C 04/21/17 46.0 2.20 3.50
PDCO 170421C00047000 C 04/21/17 47.0 1.80 3.10
PDCO 170421C00048000 C 04/21/17 48.0 1.75 2.45
PDCO 170421C00049000 C 04/21/17 49.0 1.45 2.25
PDCO 170421C00050000 C 04/21/17 50.0 0.80 2.10
PDCO 170421C00055000 C 04/21/17 55.0 0.10 0.75
PDCO 170421C00060000 C 04/21/17 60.0 0.00 0.50
PDCO 170421C00065000 C 04/21/17 65.0 0.00 0.50
PDCO 170421P00029000 P 04/21/17 29.0 0.00 0.50
PDCO 170421P00030000 P 04/21/17 30.0 0.00 0.50
PDCO 170421P00031000 P 04/21/17 31.0 0.00 0.50
PDCO 170421P00032000 P 04/21/17 32.0 0.05 0.60
PDCO 170421P00033000 P 04/21/17 33.0 0.15 0.90
PDCO 170421P00034000 P 04/21/17 34.0 0.25 0.90
PDCO 170421P00035000 P 04/21/17 35.0 0.30 0.80
PDCO 170421P00036000 P 04/21/17 36.0 0.40 1.10
PDCO 170421P00037000 P 04/21/17 37.0 0.55 1.25
PDCO 170421P00038000 P 04/21/17 38.0 0.70 1.20
PDCO 170421P00039000 P 04/21/17 39.0 0.85 1.45
PDCO 170421P00040000 P 04/21/17 40.0 1.05 1.65
PDCO 170421P00041000 P 04/21/17 41.0 1.30 2.30
PDCO 170421P00042000 P 04/21/17 42.0 1.55 2.60
PDCO 170421P00043000 P 04/21/17 43.0 1.85 2.60
PDCO 170421P00044000 P 04/21/17 44.0 2.15 2.95
PDCO 170421P00045000 P 04/21/17 45.0 2.70 3.40
PDCO 170421P00046000 P 04/21/17 46.0 3.10 3.80
PDCO 170421P00047000 P 04/21/17 47.0 3.70 4.40
PDCO 170421P00048000 P 04/21/17 48.0 4.20 5.40
PDCO 170421P00049000 P 04/21/17 49.0 4.80 6.40
PDCO 170421P00050000 P 04/21/17 50.0 5.40 7.20
PDCO 170421P00055000 P 04/21/17 55.0 7.70 12.10
PDCO 170421P00060000 P 04/21/17 60.0 13.00 17.50
PDCO 170421P00065000 P 04/21/17 65.0 18.70 21.10

OPRA data is delayed 15 minutes.