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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 141122C00033000 C 11/22/14 33.0 8.90 11.30
PDCO 141122C00034000 C 11/22/14 34.0 7.80 10.60
PDCO 141122C00035000 C 11/22/14 35.0 6.80 8.60
PDCO 141122C00036000 C 11/22/14 36.0 5.90 8.60
PDCO 141122C00037000 C 11/22/14 37.0 4.90 7.10
PDCO 141122C00038000 C 11/22/14 38.0 4.00 6.10
PDCO 141122C00039000 C 11/22/14 39.0 3.00 4.90
PDCO 141122C00040000 C 11/22/14 40.0 2.40 3.10
PDCO 141122C00041000 C 11/22/14 41.0 1.95 2.25
PDCO 141122C00042000 C 11/22/14 42.0 1.25 1.50
PDCO 141122C00043000 C 11/22/14 43.0 0.70 0.95
PDCO 141122C00044000 C 11/22/14 44.0 0.35 0.60
PDCO 141122C00045000 C 11/22/14 45.0 0.00 0.50
PDCO 141122C00046000 C 11/22/14 46.0 0.00 0.30
PDCO 141122C00047000 C 11/22/14 47.0 0.00 0.25
PDCO 141122C00048000 C 11/22/14 48.0 0.00 0.25
PDCO 141122C00049000 C 11/22/14 49.0 0.00 0.20
PDCO 141122P00033000 P 11/22/14 33.0 0.00 0.25
PDCO 141122P00034000 P 11/22/14 34.0 0.00 0.25
PDCO 141122P00035000 P 11/22/14 35.0 0.00 0.25
PDCO 141122P00036000 P 11/22/14 36.0 0.00 0.25
PDCO 141122P00037000 P 11/22/14 37.0 0.00 0.25
PDCO 141122P00038000 P 11/22/14 38.0 0.00 0.30
PDCO 141122P00039000 P 11/22/14 39.0 0.00 0.40
PDCO 141122P00040000 P 11/22/14 40.0 0.25 0.55
PDCO 141122P00041000 P 11/22/14 41.0 0.40 0.65
PDCO 141122P00042000 P 11/22/14 42.0 0.65 0.95
PDCO 141122P00043000 P 11/22/14 43.0 1.10 1.40
PDCO 141122P00044000 P 11/22/14 44.0 1.70 2.35
PDCO 141122P00045000 P 11/22/14 45.0 2.30 3.10
PDCO 141122P00046000 P 11/22/14 46.0 2.95 5.30
PDCO 141122P00047000 P 11/22/14 47.0 2.80 6.40
PDCO 141122P00048000 P 11/22/14 48.0 3.80 7.40
PDCO 141122P00049000 P 11/22/14 49.0 6.00 8.00
PDCO 141220C00032000 C 12/20/14 32.0 10.00 11.10
PDCO 141220C00033000 C 12/20/14 33.0 8.80 11.70
PDCO 141220C00034000 C 12/20/14 34.0 7.90 10.60
PDCO 141220C00035000 C 12/20/14 35.0 6.90 9.60
PDCO 141220C00036000 C 12/20/14 36.0 6.00 7.30
PDCO 141220C00037000 C 12/20/14 37.0 5.10 6.40
PDCO 141220C00038000 C 12/20/14 38.0 4.10 5.20
PDCO 141220C00039000 C 12/20/14 39.0 3.20 4.40
PDCO 141220C00040000 C 12/20/14 40.0 2.60 3.50
PDCO 141220C00041000 C 12/20/14 41.0 2.20 2.65
PDCO 141220C00042000 C 12/20/14 42.0 1.50 1.70
PDCO 141220C00043000 C 12/20/14 43.0 0.90 1.15
PDCO 141220C00044000 C 12/20/14 44.0 0.55 0.75
PDCO 141220C00045000 C 12/20/14 45.0 0.30 0.60
PDCO 141220C00046000 C 12/20/14 46.0 0.00 0.45
PDCO 141220C00047000 C 12/20/14 47.0 0.00 0.25
PDCO 141220C00048000 C 12/20/14 48.0 0.00 0.25
PDCO 141220P00032000 P 12/20/14 32.0 0.00 0.25
PDCO 141220P00033000 P 12/20/14 33.0 0.00 0.25
PDCO 141220P00034000 P 12/20/14 34.0 0.00 0.25
PDCO 141220P00035000 P 12/20/14 35.0 0.00 0.25
PDCO 141220P00036000 P 12/20/14 36.0 0.00 0.25
PDCO 141220P00037000 P 12/20/14 37.0 0.00 0.40
PDCO 141220P00038000 P 12/20/14 38.0 0.10 0.50
PDCO 141220P00039000 P 12/20/14 39.0 0.10 0.60
PDCO 141220P00040000 P 12/20/14 40.0 0.40 0.75
PDCO 141220P00041000 P 12/20/14 41.0 0.55 0.85
PDCO 141220P00042000 P 12/20/14 42.0 0.85 1.05
PDCO 141220P00043000 P 12/20/14 43.0 1.30 1.50
PDCO 141220P00044000 P 12/20/14 44.0 1.90 2.50
PDCO 141220P00045000 P 12/20/14 45.0 2.50 3.30
PDCO 141220P00046000 P 12/20/14 46.0 3.30 4.20
PDCO 141220P00047000 P 12/20/14 47.0 3.90 6.90
PDCO 141220P00048000 P 12/20/14 48.0 5.00 7.30
PDCO 150117C00025000 C 01/17/15 25.0 16.90 18.60
PDCO 150117C00026000 C 01/17/15 26.0 14.20 18.70
PDCO 150117C00027000 C 01/17/15 27.0 14.30 16.40
PDCO 150117C00028000 C 01/17/15 28.0 14.00 15.50
PDCO 150117C00029000 C 01/17/15 29.0 13.00 14.40
PDCO 150117C00030000 C 01/17/15 30.0 10.80 14.20
PDCO 150117C00031000 C 01/17/15 31.0 10.00 13.70
PDCO 150117C00032000 C 01/17/15 32.0 9.00 12.60
PDCO 150117C00033000 C 01/17/15 33.0 8.00 11.60
PDCO 150117C00034000 C 01/17/15 34.0 8.00 10.40
PDCO 150117C00035000 C 01/17/15 35.0 7.10 9.40
PDCO 150117C00036000 C 01/17/15 36.0 6.10 7.60
PDCO 150117C00037000 C 01/17/15 37.0 5.20 6.70
PDCO 150117C00038000 C 01/17/15 38.0 4.20 5.60
PDCO 150117C00039000 C 01/17/15 39.0 3.30 4.60
PDCO 150117C00040000 C 01/17/15 40.0 2.75 3.80
PDCO 150117C00041000 C 01/17/15 41.0 2.25 2.95
PDCO 150117C00042000 C 01/17/15 42.0 1.60 1.90
PDCO 150117C00043000 C 01/17/15 43.0 1.20 1.35
PDCO 150117C00044000 C 01/17/15 44.0 0.65 1.00
PDCO 150117C00045000 C 01/17/15 45.0 0.40 0.75
PDCO 150117C00046000 C 01/17/15 46.0 0.15 0.55
PDCO 150117C00047000 C 01/17/15 47.0 0.00 0.45
PDCO 150117C00048000 C 01/17/15 48.0 0.00 0.40
PDCO 150117C00049000 C 01/17/15 49.0 0.00 0.25
PDCO 150117C00050000 C 01/17/15 50.0 0.00 0.25
PDCO 150117P00025000 P 01/17/15 25.0 0.00 0.25
PDCO 150117P00026000 P 01/17/15 26.0 0.00 0.25
PDCO 150117P00027000 P 01/17/15 27.0 0.00 0.25
PDCO 150117P00028000 P 01/17/15 28.0 0.00 0.25
PDCO 150117P00029000 P 01/17/15 29.0 0.00 0.25
PDCO 150117P00030000 P 01/17/15 30.0 0.00 0.25
PDCO 150117P00031000 P 01/17/15 31.0 0.00 0.30
PDCO 150117P00032000 P 01/17/15 32.0 0.00 0.30
PDCO 150117P00033000 P 01/17/15 33.0 0.00 0.25
PDCO 150117P00034000 P 01/17/15 34.0 0.00 0.35
PDCO 150117P00035000 P 01/17/15 35.0 0.00 0.40
PDCO 150117P00036000 P 01/17/15 36.0 0.00 0.45
PDCO 150117P00037000 P 01/17/15 37.0 0.05 0.50
PDCO 150117P00038000 P 01/17/15 38.0 0.15 0.60
PDCO 150117P00039000 P 01/17/15 39.0 0.35 0.70
PDCO 150117P00040000 P 01/17/15 40.0 0.55 0.90
PDCO 150117P00041000 P 01/17/15 41.0 0.80 1.00
PDCO 150117P00042000 P 01/17/15 42.0 1.15 1.35
PDCO 150117P00043000 P 01/17/15 43.0 1.65 1.85
PDCO 150117P00044000 P 01/17/15 44.0 2.20 2.95
PDCO 150117P00045000 P 01/17/15 45.0 2.65 3.70
PDCO 150117P00046000 P 01/17/15 46.0 3.40 4.50
PDCO 150117P00047000 P 01/17/15 47.0 4.30 6.40
PDCO 150117P00048000 P 01/17/15 48.0 3.80 7.60
PDCO 150117P00049000 P 01/17/15 49.0 4.50 8.50
PDCO 150117P00050000 P 01/17/15 50.0 6.80 9.30
PDCO 150417C00026000 C 04/17/15 26.0 14.60 18.40
PDCO 150417C00027000 C 04/17/15 27.0 13.30 17.50
PDCO 150417C00028000 C 04/17/15 28.0 12.40 16.70
PDCO 150417C00029000 C 04/17/15 29.0 11.30 15.70
PDCO 150417C00030000 C 04/17/15 30.0 10.30 14.70
PDCO 150417C00031000 C 04/17/15 31.0 9.30 13.60
PDCO 150417C00032000 C 04/17/15 32.0 8.40 12.70
PDCO 150417C00033000 C 04/17/15 33.0 7.50 11.30
PDCO 150417C00034000 C 04/17/15 34.0 6.60 9.40
PDCO 150417C00035000 C 04/17/15 35.0 5.70 8.40
PDCO 150417C00036000 C 04/17/15 36.0 6.30 7.20
PDCO 150417C00037000 C 04/17/15 37.0 5.40 6.60
PDCO 150417C00038000 C 04/17/15 38.0 4.60 5.60
PDCO 150417C00039000 C 04/17/15 39.0 3.80 4.80
PDCO 150417C00040000 C 04/17/15 40.0 3.30 4.20
PDCO 150417C00041000 C 04/17/15 41.0 2.65 3.20
PDCO 150417C00042000 C 04/17/15 42.0 2.05 2.60
PDCO 150417C00043000 C 04/17/15 43.0 1.45 2.10
PDCO 150417C00044000 C 04/17/15 44.0 1.10 1.70
PDCO 150417C00045000 C 04/17/15 45.0 0.80 1.35
PDCO 150417C00046000 C 04/17/15 46.0 0.55 1.05
PDCO 150417C00047000 C 04/17/15 47.0 0.25 0.80
PDCO 150417C00048000 C 04/17/15 48.0 0.10 0.70
PDCO 150417C00049000 C 04/17/15 49.0 0.10 0.50
PDCO 150417P00026000 P 04/17/15 26.0 0.00 0.45
PDCO 150417P00027000 P 04/17/15 27.0 0.00 0.45
PDCO 150417P00028000 P 04/17/15 28.0 0.00 0.45
PDCO 150417P00029000 P 04/17/15 29.0 0.00 0.50
PDCO 150417P00030000 P 04/17/15 30.0 0.00 0.50
PDCO 150417P00031000 P 04/17/15 31.0 0.00 0.50
PDCO 150417P00032000 P 04/17/15 32.0 0.00 0.50
PDCO 150417P00033000 P 04/17/15 33.0 0.00 0.50
PDCO 150417P00034000 P 04/17/15 34.0 0.05 0.55
PDCO 150417P00035000 P 04/17/15 35.0 0.10 0.65
PDCO 150417P00036000 P 04/17/15 36.0 0.20 0.95
PDCO 150417P00037000 P 04/17/15 37.0 0.55 1.00
PDCO 150417P00038000 P 04/17/15 38.0 0.60 1.15
PDCO 150417P00039000 P 04/17/15 39.0 0.90 1.35
PDCO 150417P00040000 P 04/17/15 40.0 1.10 1.75
PDCO 150417P00041000 P 04/17/15 41.0 1.50 2.00
PDCO 150417P00042000 P 04/17/15 42.0 1.90 2.40
PDCO 150417P00043000 P 04/17/15 43.0 2.45 2.95
PDCO 150417P00044000 P 04/17/15 44.0 2.90 3.70
PDCO 150417P00045000 P 04/17/15 45.0 3.60 4.40
PDCO 150417P00046000 P 04/17/15 46.0 4.30 5.20
PDCO 150417P00047000 P 04/17/15 47.0 5.10 6.00
PDCO 150417P00048000 P 04/17/15 48.0 5.80 6.80
PDCO 150417P00049000 P 04/17/15 49.0 6.80 7.80

OPRA data is delayed 15 minutes.