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 (2016-07-15)Premium Content

Netsuite Inc (N)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
N 160819C00045000 C 08/19/16 45.0 44.40 48.90
N 160819C00050000 C 08/19/16 50.0 39.50 44.00
N 160819C00055000 C 08/19/16 55.0 34.40 39.00
N 160819C00060000 C 08/19/16 60.0 29.50 34.00
N 160819C00065000 C 08/19/16 65.0 24.50 29.10
N 160819C00070000 C 08/19/16 70.0 19.80 24.30
N 160819C00075000 C 08/19/16 75.0 15.10 19.50
N 160819C00080000 C 08/19/16 80.0 12.60 14.50
N 160819C00085000 C 08/19/16 85.0 9.20 11.70
N 160819C00090000 C 08/19/16 90.0 5.90 7.20
N 160819C00095000 C 08/19/16 95.0 4.40 5.10
N 160819C00100000 C 08/19/16 100.0 2.35 3.60
N 160819C00105000 C 08/19/16 105.0 2.00 2.25
N 160819C00110000 C 08/19/16 110.0 0.80 1.70
N 160819C00115000 C 08/19/16 115.0 0.05 1.10
N 160819C00120000 C 08/19/16 120.0 0.00 0.55
N 160819P00045000 P 08/19/16 45.0 0.00 3.60
N 160819P00050000 P 08/19/16 50.0 0.00 2.70
N 160819P00055000 P 08/19/16 55.0 0.00 2.70
N 160819P00060000 P 08/19/16 60.0 0.00 3.70
N 160819P00065000 P 08/19/16 65.0 0.00 0.25
N 160819P00070000 P 08/19/16 70.0 0.05 0.55
N 160819P00075000 P 08/19/16 75.0 0.35 1.55
N 160819P00080000 P 08/19/16 80.0 1.20 1.80
N 160819P00085000 P 08/19/16 85.0 2.85 3.50
N 160819P00090000 P 08/19/16 90.0 4.80 5.50
N 160819P00095000 P 08/19/16 95.0 7.00 8.70
N 160819P00100000 P 08/19/16 100.0 10.70 12.00
N 160819P00105000 P 08/19/16 105.0 13.10 17.70
N 160819P00110000 P 08/19/16 110.0 17.40 21.80
N 160819P00115000 P 08/19/16 115.0 21.70 26.30
N 160819P00120000 P 08/19/16 120.0 26.60 30.30
N 160916C00045000 C 09/16/16 45.0 44.40 49.00
N 160916C00050000 C 09/16/16 50.0 39.50 44.00
N 160916C00055000 C 09/16/16 55.0 34.60 39.20
N 160916C00060000 C 09/16/16 60.0 29.90 34.40
N 160916C00065000 C 09/16/16 65.0 25.10 29.60
N 160916C00070000 C 09/16/16 70.0 20.60 25.00
N 160916C00075000 C 09/16/16 75.0 16.30 20.70
N 160916C00080000 C 09/16/16 80.0 12.30 17.00
N 160916C00085000 C 09/16/16 85.0 9.60 12.00
N 160916C00090000 C 09/16/16 90.0 6.70 8.90
N 160916C00095000 C 09/16/16 95.0 4.20 6.70
N 160916C00100000 C 09/16/16 100.0 3.00 4.90
N 160916C00105000 C 09/16/16 105.0 0.90 3.50
N 160916C00110000 C 09/16/16 110.0 0.45 2.60
N 160916C00115000 C 09/16/16 115.0 0.40 3.20
N 160916P00045000 P 09/16/16 45.0 0.00 2.80
N 160916P00050000 P 09/16/16 50.0 0.00 4.80
N 160916P00055000 P 09/16/16 55.0 0.00 4.60
N 160916P00060000 P 09/16/16 60.0 0.00 1.85
N 160916P00065000 P 09/16/16 65.0 0.00 1.95
N 160916P00070000 P 09/16/16 70.0 0.55 1.40
N 160916P00075000 P 09/16/16 75.0 1.05 2.50
N 160916P00080000 P 09/16/16 80.0 2.10 3.40
N 160916P00085000 P 09/16/16 85.0 3.40 5.20
N 160916P00090000 P 09/16/16 90.0 5.60 7.40
N 160916P00095000 P 09/16/16 95.0 8.00 10.70
N 160916P00100000 P 09/16/16 100.0 11.60 13.00
N 160916P00105000 P 09/16/16 105.0 13.70 18.20
N 160916P00110000 P 09/16/16 110.0 17.70 22.30
N 160916P00115000 P 09/16/16 115.0 22.10 26.80
N 161021C00030000 C 10/21/16 30.0 59.50 64.00
N 161021C00035000 C 10/21/16 35.0 54.50 59.00
N 161021C00040000 C 10/21/16 40.0 49.60 54.10
N 161021C00045000 C 10/21/16 45.0 44.70 49.20
N 161021C00050000 C 10/21/16 50.0 39.70 44.40
N 161021C00055000 C 10/21/16 55.0 35.20 39.50
N 161021C00060000 C 10/21/16 60.0 30.10 34.70
N 161021C00065000 C 10/21/16 65.0 25.60 30.10
N 161021C00070000 C 10/21/16 70.0 21.20 25.70
N 161021C00075000 C 10/21/16 75.0 17.30 21.70
N 161021C00080000 C 10/21/16 80.0 13.50 18.00
N 161021C00085000 C 10/21/16 85.0 10.10 14.60
N 161021C00090000 C 10/21/16 90.0 7.20 10.20
N 161021C00095000 C 10/21/16 95.0 4.90 9.40
N 161021C00100000 C 10/21/16 100.0 4.30 6.00
N 161021C00105000 C 10/21/16 105.0 2.00 4.50
N 161021C00110000 C 10/21/16 110.0 1.20 3.30
N 161021C00115000 C 10/21/16 115.0 1.45 2.65
N 161021C00120000 C 10/21/16 120.0 0.00 2.65
N 161021P00030000 P 10/21/16 30.0 0.00 4.80
N 161021P00035000 P 10/21/16 35.0 0.00 4.80
N 161021P00040000 P 10/21/16 40.0 0.00 4.80
N 161021P00045000 P 10/21/16 45.0 0.00 4.80
N 161021P00050000 P 10/21/16 50.0 0.00 3.60
N 161021P00055000 P 10/21/16 55.0 0.00 2.15
N 161021P00060000 P 10/21/16 60.0 0.00 0.85
N 161021P00065000 P 10/21/16 65.0 0.00 3.00
N 161021P00070000 P 10/21/16 70.0 0.05 3.70
N 161021P00075000 P 10/21/16 75.0 1.70 3.50
N 161021P00080000 P 10/21/16 80.0 3.80 6.10
N 161021P00085000 P 10/21/16 85.0 4.60 7.80
N 161021P00090000 P 10/21/16 90.0 6.70 9.90
N 161021P00095000 P 10/21/16 95.0 8.90 11.00
N 161021P00100000 P 10/21/16 100.0 11.80 15.40
N 161021P00105000 P 10/21/16 105.0 14.60 18.90
N 161021P00110000 P 10/21/16 110.0 18.40 22.70
N 161021P00115000 P 10/21/16 115.0 22.70 27.20
N 161021P00120000 P 10/21/16 120.0 27.20 31.80
N 170120C00035000 C 01/20/17 35.0 54.70 59.30
N 170120C00040000 C 01/20/17 40.0 49.70 54.40
N 170120C00045000 C 01/20/17 45.0 45.10 49.70
N 170120C00050000 C 01/20/17 50.0 40.40 45.00
N 170120C00055000 C 01/20/17 55.0 35.80 40.40
N 170120C00060000 C 01/20/17 60.0 31.30 35.90
N 170120C00065000 C 01/20/17 65.0 26.90 31.50
N 170120C00070000 C 01/20/17 70.0 22.90 27.40
N 170120C00075000 C 01/20/17 75.0 19.10 23.40
N 170120C00080000 C 01/20/17 80.0 15.00 19.40
N 170120C00085000 C 01/20/17 85.0 12.30 16.20
N 170120C00090000 C 01/20/17 90.0 9.20 13.00
N 170120C00095000 C 01/20/17 95.0 6.60 10.30
N 170120C00100000 C 01/20/17 100.0 4.70 8.00
N 170120C00105000 C 01/20/17 105.0 2.40 5.90
N 170120C00110000 C 01/20/17 110.0 1.20 4.50
N 170120C00115000 C 01/20/17 115.0 0.35 3.30
N 170120C00120000 C 01/20/17 120.0 0.00 2.60
N 170120P00035000 P 01/20/17 35.0 0.00 4.60
N 170120P00040000 P 01/20/17 40.0 0.00 4.70
N 170120P00045000 P 01/20/17 45.0 0.00 2.40
N 170120P00050000 P 01/20/17 50.0 0.00 2.70
N 170120P00055000 P 01/20/17 55.0 0.00 4.80
N 170120P00060000 P 01/20/17 60.0 0.00 4.80
N 170120P00065000 P 01/20/17 65.0 1.95 4.40
N 170120P00070000 P 01/20/17 70.0 2.40 4.90
N 170120P00075000 P 01/20/17 75.0 3.00 6.40
N 170120P00080000 P 01/20/17 80.0 3.50 7.50
N 170120P00085000 P 01/20/17 85.0 4.50 9.00
N 170120P00090000 P 01/20/17 90.0 6.70 11.00
N 170120P00095000 P 01/20/17 95.0 8.80 13.10
N 170120P00100000 P 01/20/17 100.0 11.80 15.50
N 170120P00105000 P 01/20/17 105.0 14.80 19.20
N 170120P00110000 P 01/20/17 110.0 18.30 22.70
N 170120P00115000 P 01/20/17 115.0 22.90 27.00
N 170120P00120000 P 01/20/17 120.0 27.10 31.30

OPRA data is delayed 15 minutes.