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 (2014-05-23)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 140816C00031000 C 08/16/14 31.0 8.30 9.30
PDCO 140816C00032000 C 08/16/14 32.0 7.30 8.30
PDCO 140816C00033000 C 08/16/14 33.0 6.30 7.30
PDCO 140816C00034000 C 08/16/14 34.0 5.30 6.30
PDCO 140816C00035000 C 08/16/14 35.0 4.30 5.20
PDCO 140816C00036000 C 08/16/14 36.0 3.40 4.20
PDCO 140816C00037000 C 08/16/14 37.0 2.40 3.30
PDCO 140816C00038000 C 08/16/14 38.0 1.60 2.30
PDCO 140816C00039000 C 08/16/14 39.0 1.00 1.35
PDCO 140816C00040000 C 08/16/14 40.0 0.40 0.65
PDCO 140816C00041000 C 08/16/14 41.0 0.00 0.50
PDCO 140816C00042000 C 08/16/14 42.0 0.00 0.50
PDCO 140816C00043000 C 08/16/14 43.0 0.00 0.50
PDCO 140816C00044000 C 08/16/14 44.0 0.00 0.25
PDCO 140816C00045000 C 08/16/14 45.0 0.00 0.25
PDCO 140816C00046000 C 08/16/14 46.0 0.00 0.25
PDCO 140816C00047000 C 08/16/14 47.0 0.00 0.25
PDCO 140816P00031000 P 08/16/14 31.0 0.00 0.25
PDCO 140816P00032000 P 08/16/14 32.0 0.00 0.25
PDCO 140816P00033000 P 08/16/14 33.0 0.00 0.25
PDCO 140816P00034000 P 08/16/14 34.0 0.00 0.25
PDCO 140816P00035000 P 08/16/14 35.0 0.00 0.50
PDCO 140816P00036000 P 08/16/14 36.0 0.00 0.50
PDCO 140816P00037000 P 08/16/14 37.0 0.00 0.45
PDCO 140816P00038000 P 08/16/14 38.0 0.00 0.50
PDCO 140816P00039000 P 08/16/14 39.0 0.30 0.55
PDCO 140816P00040000 P 08/16/14 40.0 0.75 0.90
PDCO 140816P00041000 P 08/16/14 41.0 1.25 1.90
PDCO 140816P00042000 P 08/16/14 42.0 2.00 2.80
PDCO 140816P00043000 P 08/16/14 43.0 2.90 3.70
PDCO 140816P00044000 P 08/16/14 44.0 3.80 4.70
PDCO 140816P00045000 P 08/16/14 45.0 4.80 5.70
PDCO 140816P00046000 P 08/16/14 46.0 4.20 8.50
PDCO 140816P00047000 P 08/16/14 47.0 5.20 9.70
PDCO 140920C00031000 C 09/20/14 31.0 6.90 10.60
PDCO 140920C00032000 C 09/20/14 32.0 7.30 8.40
PDCO 140920C00033000 C 09/20/14 33.0 6.20 7.50
PDCO 140920C00034000 C 09/20/14 34.0 5.40 6.50
PDCO 140920C00035000 C 09/20/14 35.0 4.30 5.70
PDCO 140920C00036000 C 09/20/14 36.0 3.70 5.20
PDCO 140920C00037000 C 09/20/14 37.0 2.80 4.70
PDCO 140920C00038000 C 09/20/14 38.0 2.15 2.90
PDCO 140920C00039000 C 09/20/14 39.0 1.40 1.85
PDCO 140920C00040000 C 09/20/14 40.0 1.05 1.25
PDCO 140920C00041000 C 09/20/14 41.0 0.65 0.95
PDCO 140920C00042000 C 09/20/14 42.0 0.10 0.75
PDCO 140920C00043000 C 09/20/14 43.0 0.00 0.50
PDCO 140920C00044000 C 09/20/14 44.0 0.00 0.50
PDCO 140920C00045000 C 09/20/14 45.0 0.00 0.25
PDCO 140920C00046000 C 09/20/14 46.0 0.00 0.25
PDCO 140920C00047000 C 09/20/14 47.0 0.00 0.30
PDCO 140920P00031000 P 09/20/14 31.0 0.00 0.25
PDCO 140920P00032000 P 09/20/14 32.0 0.00 0.25
PDCO 140920P00033000 P 09/20/14 33.0 0.00 0.50
PDCO 140920P00034000 P 09/20/14 34.0 0.00 0.50
PDCO 140920P00035000 P 09/20/14 35.0 0.00 0.50
PDCO 140920P00036000 P 09/20/14 36.0 0.05 0.55
PDCO 140920P00037000 P 09/20/14 37.0 0.25 0.65
PDCO 140920P00038000 P 09/20/14 38.0 0.40 0.95
PDCO 140920P00039000 P 09/20/14 39.0 0.85 1.05
PDCO 140920P00040000 P 09/20/14 40.0 1.30 1.50
PDCO 140920P00041000 P 09/20/14 41.0 1.75 2.70
PDCO 140920P00042000 P 09/20/14 42.0 1.05 3.30
PDCO 140920P00043000 P 09/20/14 43.0 1.80 3.90
PDCO 140920P00044000 P 09/20/14 44.0 2.65 4.80
PDCO 140920P00045000 P 09/20/14 45.0 4.60 6.10
PDCO 140920P00046000 P 09/20/14 46.0 5.60 7.10
PDCO 140920P00047000 P 09/20/14 47.0 5.10 8.90
PDCO 141018C00024000 C 10/18/14 24.0 13.40 17.90
PDCO 141018C00025000 C 10/18/14 25.0 12.40 16.90
PDCO 141018C00026000 C 10/18/14 26.0 11.50 15.90
PDCO 141018C00027000 C 10/18/14 27.0 10.50 15.00
PDCO 141018C00028000 C 10/18/14 28.0 9.60 14.00
PDCO 141018C00029000 C 10/18/14 29.0 8.70 13.00
PDCO 141018C00030000 C 10/18/14 30.0 7.70 12.00
PDCO 141018C00031000 C 10/18/14 31.0 6.60 11.00
PDCO 141018C00032000 C 10/18/14 32.0 5.90 10.10
PDCO 141018C00033000 C 10/18/14 33.0 6.40 7.70
PDCO 141018C00034000 C 10/18/14 34.0 5.50 6.70
PDCO 141018C00035000 C 10/18/14 35.0 4.60 5.80
PDCO 141018C00036000 C 10/18/14 36.0 3.80 4.90
PDCO 141018C00037000 C 10/18/14 37.0 2.90 4.00
PDCO 141018C00038000 C 10/18/14 38.0 2.20 3.20
PDCO 141018C00039000 C 10/18/14 39.0 1.65 2.05
PDCO 141018C00040000 C 10/18/14 40.0 1.30 1.55
PDCO 141018C00041000 C 10/18/14 41.0 0.80 1.05
PDCO 141018C00042000 C 10/18/14 42.0 0.50 0.95
PDCO 141018C00043000 C 10/18/14 43.0 0.15 0.70
PDCO 141018C00044000 C 10/18/14 44.0 0.00 0.50
PDCO 141018C00045000 C 10/18/14 45.0 0.00 0.50
PDCO 141018C00046000 C 10/18/14 46.0 0.00 0.50
PDCO 141018C00047000 C 10/18/14 47.0 0.00 0.50
PDCO 141018C00048000 C 10/18/14 48.0 0.00 0.25
PDCO 141018C00049000 C 10/18/14 49.0 0.00 0.25
PDCO 141018C00050000 C 10/18/14 50.0 0.00 0.25
PDCO 141018P00024000 P 10/18/14 24.0 0.00 0.25
PDCO 141018P00025000 P 10/18/14 25.0 0.00 0.25
PDCO 141018P00026000 P 10/18/14 26.0 0.00 0.25
PDCO 141018P00027000 P 10/18/14 27.0 0.00 0.25
PDCO 141018P00028000 P 10/18/14 28.0 0.00 0.25
PDCO 141018P00029000 P 10/18/14 29.0 0.00 0.25
PDCO 141018P00030000 P 10/18/14 30.0 0.00 0.25
PDCO 141018P00031000 P 10/18/14 31.0 0.00 0.25
PDCO 141018P00032000 P 10/18/14 32.0 0.00 0.50
PDCO 141018P00033000 P 10/18/14 33.0 0.00 0.45
PDCO 141018P00034000 P 10/18/14 34.0 0.00 0.50
PDCO 141018P00035000 P 10/18/14 35.0 0.10 0.55
PDCO 141018P00036000 P 10/18/14 36.0 0.20 0.70
PDCO 141018P00037000 P 10/18/14 37.0 0.40 0.90
PDCO 141018P00038000 P 10/18/14 38.0 0.80 1.15
PDCO 141018P00039000 P 10/18/14 39.0 1.15 1.45
PDCO 141018P00040000 P 10/18/14 40.0 1.60 1.90
PDCO 141018P00041000 P 10/18/14 41.0 1.65 2.80
PDCO 141018P00042000 P 10/18/14 42.0 2.20 3.40
PDCO 141018P00043000 P 10/18/14 43.0 2.95 4.20
PDCO 141018P00044000 P 10/18/14 44.0 3.80 5.10
PDCO 141018P00045000 P 10/18/14 45.0 4.70 6.10
PDCO 141018P00046000 P 10/18/14 46.0 5.20 7.70
PDCO 141018P00047000 P 10/18/14 47.0 5.30 9.70
PDCO 141018P00048000 P 10/18/14 48.0 6.30 10.80
PDCO 141018P00049000 P 10/18/14 49.0 7.20 11.60
PDCO 141018P00050000 P 10/18/14 50.0 8.20 12.70
PDCO 150117C00025000 C 01/17/15 25.0 12.80 16.90
PDCO 150117C00026000 C 01/17/15 26.0 11.80 15.90
PDCO 150117C00027000 C 01/17/15 27.0 10.80 15.00
PDCO 150117C00028000 C 01/17/15 28.0 9.80 14.00
PDCO 150117C00029000 C 01/17/15 29.0 8.70 13.10
PDCO 150117C00030000 C 01/17/15 30.0 8.00 12.10
PDCO 150117C00031000 C 01/17/15 31.0 6.80 11.10
PDCO 150117C00032000 C 01/17/15 32.0 7.40 9.10
PDCO 150117C00033000 C 01/17/15 33.0 6.60 8.10
PDCO 150117C00034000 C 01/17/15 34.0 5.70 7.10
PDCO 150117C00035000 C 01/17/15 35.0 4.90 6.10
PDCO 150117C00036000 C 01/17/15 36.0 4.10 5.20
PDCO 150117C00037000 C 01/17/15 37.0 3.70 4.20
PDCO 150117C00038000 C 01/17/15 38.0 2.75 4.40
PDCO 150117C00039000 C 01/17/15 39.0 2.10 3.60
PDCO 150117C00040000 C 01/17/15 40.0 1.85 2.25
PDCO 150117C00041000 C 01/17/15 41.0 1.40 2.55
PDCO 150117C00042000 C 01/17/15 42.0 0.90 2.00
PDCO 150117C00043000 C 01/17/15 43.0 0.65 1.20
PDCO 150117C00044000 C 01/17/15 44.0 0.00 1.15
PDCO 150117C00045000 C 01/17/15 45.0 0.00 0.75
PDCO 150117C00046000 C 01/17/15 46.0 0.00 0.60
PDCO 150117C00047000 C 01/17/15 47.0 0.00 0.50
PDCO 150117C00048000 C 01/17/15 48.0 0.00 0.50
PDCO 150117C00049000 C 01/17/15 49.0 0.00 0.50
PDCO 150117C00050000 C 01/17/15 50.0 0.00 0.50
PDCO 150117P00025000 P 01/17/15 25.0 0.00 0.50
PDCO 150117P00026000 P 01/17/15 26.0 0.00 0.45
PDCO 150117P00027000 P 01/17/15 27.0 0.00 0.50
PDCO 150117P00028000 P 01/17/15 28.0 0.00 0.50
PDCO 150117P00029000 P 01/17/15 29.0 0.00 0.50
PDCO 150117P00030000 P 01/17/15 30.0 0.05 0.40
PDCO 150117P00031000 P 01/17/15 31.0 0.00 0.50
PDCO 150117P00032000 P 01/17/15 32.0 0.05 0.60
PDCO 150117P00033000 P 01/17/15 33.0 0.05 0.70
PDCO 150117P00034000 P 01/17/15 34.0 0.15 0.80
PDCO 150117P00035000 P 01/17/15 35.0 0.20 1.00
PDCO 150117P00036000 P 01/17/15 36.0 0.30 1.20
PDCO 150117P00037000 P 01/17/15 37.0 0.50 1.50
PDCO 150117P00038000 P 01/17/15 38.0 1.05 1.80
PDCO 150117P00039000 P 01/17/15 39.0 1.90 2.20
PDCO 150117P00040000 P 01/17/15 40.0 2.35 2.50
PDCO 150117P00041000 P 01/17/15 41.0 2.00 3.40
PDCO 150117P00042000 P 01/17/15 42.0 1.95 4.10
PDCO 150117P00043000 P 01/17/15 43.0 2.50 4.80
PDCO 150117P00044000 P 01/17/15 44.0 3.10 5.60
PDCO 150117P00045000 P 01/17/15 45.0 3.90 6.50
PDCO 150117P00046000 P 01/17/15 46.0 4.80 7.40
PDCO 150117P00047000 P 01/17/15 47.0 5.70 8.30
PDCO 150117P00048000 P 01/17/15 48.0 6.50 9.20
PDCO 150117P00049000 P 01/17/15 49.0 7.40 10.20
PDCO 150117P00050000 P 01/17/15 50.0 8.40 12.70

OPRA data is delayed 15 minutes.