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 (2017-05-19)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 170818C00038000 C 08/18/17 38.0 4.30 6.60
PDCO 170818C00039000 C 08/18/17 39.0 3.50 5.90
PDCO 170818C00040000 C 08/18/17 40.0 2.85 4.50
PDCO 170818C00041000 C 08/18/17 41.0 2.00 2.55
PDCO 170818C00042000 C 08/18/17 42.0 1.35 1.65
PDCO 170818C00043000 C 08/18/17 43.0 0.60 1.00
PDCO 170818C00044000 C 08/18/17 44.0 0.35 0.55
PDCO 170818C00045000 C 08/18/17 45.0 0.15 0.25
PDCO 170818C00046000 C 08/18/17 46.0 0.00 0.15
PDCO 170818C00047000 C 08/18/17 47.0 0.00 0.10
PDCO 170818C00048000 C 08/18/17 48.0 0.00 0.05
PDCO 170818C00049000 C 08/18/17 49.0 0.00 0.05
PDCO 170818C00050000 C 08/18/17 50.0 0.00 0.05
PDCO 170818C00055000 C 08/18/17 55.0 0.00 0.05
PDCO 170818C00060000 C 08/18/17 60.0 0.00 0.05
PDCO 170818C00065000 C 08/18/17 65.0 0.00 0.05
PDCO 170818C00070000 C 08/18/17 70.0 0.00 0.05
PDCO 170818P00038000 P 08/18/17 38.0 0.00 0.20
PDCO 170818P00039000 P 08/18/17 39.0 0.05 0.15
PDCO 170818P00040000 P 08/18/17 40.0 0.10 0.25
PDCO 170818P00041000 P 08/18/17 41.0 0.15 0.40
PDCO 170818P00042000 P 08/18/17 42.0 0.45 0.65
PDCO 170818P00043000 P 08/18/17 43.0 0.70 1.05
PDCO 170818P00044000 P 08/18/17 44.0 1.30 2.20
PDCO 170818P00045000 P 08/18/17 45.0 0.65 4.00
PDCO 170818P00046000 P 08/18/17 46.0 1.25 4.90
PDCO 170818P00047000 P 08/18/17 47.0 2.55 4.90
PDCO 170818P00048000 P 08/18/17 48.0 4.50 7.20
PDCO 170818P00049000 P 08/18/17 49.0 4.40 7.60
PDCO 170818P00050000 P 08/18/17 50.0 5.20 9.10
PDCO 170818P00055000 P 08/18/17 55.0 11.30 13.90
PDCO 170818P00060000 P 08/18/17 60.0 15.10 19.10
PDCO 170818P00065000 P 08/18/17 65.0 21.20 22.80
PDCO 170818P00070000 P 08/18/17 70.0 25.90 28.40
PDCO 171020C00030000 C 10/20/17 30.0 11.60 14.40
PDCO 171020C00031000 C 10/20/17 31.0 11.80 13.90
PDCO 171020C00032000 C 10/20/17 32.0 10.70 12.60
PDCO 171020C00033000 C 10/20/17 33.0 9.80 10.30
PDCO 171020C00034000 C 10/20/17 34.0 8.90 9.40
PDCO 171020C00035000 C 10/20/17 35.0 6.20 9.80
PDCO 171020C00036000 C 10/20/17 36.0 5.20 9.10
PDCO 171020C00037000 C 10/20/17 37.0 5.80 6.50
PDCO 171020C00038000 C 10/20/17 38.0 5.00 5.60
PDCO 171020C00039000 C 10/20/17 39.0 4.30 4.80
PDCO 171020C00040000 C 10/20/17 40.0 3.50 3.90
PDCO 171020C00041000 C 10/20/17 41.0 2.80 3.30
PDCO 171020C00042000 C 10/20/17 42.0 2.15 2.50
PDCO 171020C00043000 C 10/20/17 43.0 1.65 1.95
PDCO 171020C00044000 C 10/20/17 44.0 1.15 1.50
PDCO 171020C00045000 C 10/20/17 45.0 0.80 1.05
PDCO 171020C00046000 C 10/20/17 46.0 0.55 0.75
PDCO 171020C00047000 C 10/20/17 47.0 0.40 0.55
PDCO 171020C00048000 C 10/20/17 48.0 0.20 0.35
PDCO 171020C00049000 C 10/20/17 49.0 0.10 0.25
PDCO 171020C00050000 C 10/20/17 50.0 0.05 0.20
PDCO 171020C00055000 C 10/20/17 55.0 0.00 0.05
PDCO 171020C00060000 C 10/20/17 60.0 0.00 0.05
PDCO 171020C00065000 C 10/20/17 65.0 0.00 0.05
PDCO 171020P00030000 P 10/20/17 30.0 0.00 0.20
PDCO 171020P00031000 P 10/20/17 31.0 0.00 0.15
PDCO 171020P00032000 P 10/20/17 32.0 0.00 0.15
PDCO 171020P00033000 P 10/20/17 33.0 0.00 0.20
PDCO 171020P00034000 P 10/20/17 34.0 0.05 0.30
PDCO 171020P00035000 P 10/20/17 35.0 0.15 0.40
PDCO 171020P00036000 P 10/20/17 36.0 0.20 0.35
PDCO 171020P00037000 P 10/20/17 37.0 0.25 0.45
PDCO 171020P00038000 P 10/20/17 38.0 0.35 0.55
PDCO 171020P00039000 P 10/20/17 39.0 0.60 0.75
PDCO 171020P00040000 P 10/20/17 40.0 0.70 0.95
PDCO 171020P00041000 P 10/20/17 41.0 0.95 1.25
PDCO 171020P00042000 P 10/20/17 42.0 1.40 1.60
PDCO 171020P00043000 P 10/20/17 43.0 1.80 2.05
PDCO 171020P00044000 P 10/20/17 44.0 2.25 2.70
PDCO 171020P00045000 P 10/20/17 45.0 2.95 3.30
PDCO 171020P00046000 P 10/20/17 46.0 3.30 4.10
PDCO 171020P00047000 P 10/20/17 47.0 3.90 4.90
PDCO 171020P00048000 P 10/20/17 48.0 3.90 5.70
PDCO 171020P00049000 P 10/20/17 49.0 4.80 6.70
PDCO 171020P00050000 P 10/20/17 50.0 7.00 7.80
PDCO 171020P00055000 P 10/20/17 55.0 10.30 14.30
PDCO 171020P00060000 P 10/20/17 60.0 15.30 19.20
PDCO 171020P00065000 P 10/20/17 65.0 20.30 24.20
PDCO 180119C00030000 C 01/19/18 30.0 12.60 13.70
PDCO 180119C00031000 C 01/19/18 31.0 11.80 14.00
PDCO 180119C00032000 C 01/19/18 32.0 10.90 11.40
PDCO 180119C00033000 C 01/19/18 33.0 10.00 12.00
PDCO 180119C00034000 C 01/19/18 34.0 9.00 9.60
PDCO 180119C00035000 C 01/19/18 35.0 8.10 10.10
PDCO 180119C00036000 C 01/19/18 36.0 7.30 8.70
PDCO 180119C00037000 C 01/19/18 37.0 6.50 6.80
PDCO 180119C00038000 C 01/19/18 38.0 5.60 7.10
PDCO 180119C00039000 C 01/19/18 39.0 4.60 5.50
PDCO 180119C00040000 C 01/19/18 40.0 4.10 4.60
PDCO 180119C00041000 C 01/19/18 41.0 3.50 3.90
PDCO 180119C00042000 C 01/19/18 42.0 2.80 3.30
PDCO 180119C00043000 C 01/19/18 43.0 2.35 2.80
PDCO 180119C00044000 C 01/19/18 44.0 1.90 2.25
PDCO 180119C00045000 C 01/19/18 45.0 1.50 1.80
PDCO 180119C00046000 C 01/19/18 46.0 1.15 1.55
PDCO 180119C00047000 C 01/19/18 47.0 0.90 1.25
PDCO 180119C00048000 C 01/19/18 48.0 0.60 0.85
PDCO 180119C00049000 C 01/19/18 49.0 0.50 0.65
PDCO 180119C00050000 C 01/19/18 50.0 0.35 0.60
PDCO 180119C00055000 C 01/19/18 55.0 0.05 0.20
PDCO 180119C00060000 C 01/19/18 60.0 0.00 0.10
PDCO 180119P00030000 P 01/19/18 30.0 0.15 0.25
PDCO 180119P00031000 P 01/19/18 31.0 0.15 0.30
PDCO 180119P00032000 P 01/19/18 32.0 0.15 0.35
PDCO 180119P00033000 P 01/19/18 33.0 0.20 0.45
PDCO 180119P00034000 P 01/19/18 34.0 0.25 0.50
PDCO 180119P00035000 P 01/19/18 35.0 0.45 0.60
PDCO 180119P00036000 P 01/19/18 36.0 0.60 0.75
PDCO 180119P00037000 P 01/19/18 37.0 0.60 0.95
PDCO 180119P00038000 P 01/19/18 38.0 0.80 1.15
PDCO 180119P00039000 P 01/19/18 39.0 1.10 1.40
PDCO 180119P00040000 P 01/19/18 40.0 1.35 1.65
PDCO 180119P00041000 P 01/19/18 41.0 1.70 2.00
PDCO 180119P00042000 P 01/19/18 42.0 2.10 2.40
PDCO 180119P00043000 P 01/19/18 43.0 2.60 2.85
PDCO 180119P00044000 P 01/19/18 44.0 3.10 3.50
PDCO 180119P00045000 P 01/19/18 45.0 3.60 4.10
PDCO 180119P00046000 P 01/19/18 46.0 4.30 4.80
PDCO 180119P00047000 P 01/19/18 47.0 4.80 5.50
PDCO 180119P00048000 P 01/19/18 48.0 4.60 6.30
PDCO 180119P00049000 P 01/19/18 49.0 4.80 7.10
PDCO 180119P00050000 P 01/19/18 50.0 6.10 7.90
PDCO 180119P00055000 P 01/19/18 55.0 12.00 14.20
PDCO 180119P00060000 P 01/19/18 60.0 16.30 18.30

OPRA data is delayed 15 minutes.