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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NBL 160819C00015000 C 08/19/16 15.0 19.20 20.90
NBL 160819C00017500 C 08/19/16 17.5 16.70 18.40
NBL 160819C00020000 C 08/19/16 20.0 13.80 16.90
NBL 160819C00022500 C 08/19/16 22.5 11.70 13.40
NBL 160819C00025000 C 08/19/16 25.0 9.30 11.10
NBL 160819C00027500 C 08/19/16 27.5 7.00 8.40
NBL 160819C00030000 C 08/19/16 30.0 4.80 5.90
NBL 160819C00032500 C 08/19/16 32.5 3.00 3.60
NBL 160819C00035000 C 08/19/16 35.0 1.35 1.60
NBL 160819C00037500 C 08/19/16 37.5 0.35 0.50
NBL 160819C00040000 C 08/19/16 40.0 0.05 0.25
NBL 160819C00042500 C 08/19/16 42.5 0.00 0.20
NBL 160819C00045000 C 08/19/16 45.0 0.00 0.30
NBL 160819C00047500 C 08/19/16 47.5 0.00 0.30
NBL 160819P00015000 P 08/19/16 15.0 0.00 0.30
NBL 160819P00017500 P 08/19/16 17.5 0.00 0.30
NBL 160819P00020000 P 08/19/16 20.0 0.00 0.30
NBL 160819P00022500 P 08/19/16 22.5 0.00 0.05
NBL 160819P00025000 P 08/19/16 25.0 0.00 0.30
NBL 160819P00027500 P 08/19/16 27.5 0.00 0.25
NBL 160819P00030000 P 08/19/16 30.0 0.10 0.35
NBL 160819P00032500 P 08/19/16 32.5 0.25 0.45
NBL 160819P00035000 P 08/19/16 35.0 0.85 1.00
NBL 160819P00037500 P 08/19/16 37.5 2.20 3.10
NBL 160819P00040000 P 08/19/16 40.0 4.30 5.60
NBL 160819P00042500 P 08/19/16 42.5 6.50 8.30
NBL 160819P00045000 P 08/19/16 45.0 9.10 10.70
NBL 160819P00047500 P 08/19/16 47.5 11.70 13.40
NBL 160916C00020000 C 09/16/16 20.0 14.40 16.00
NBL 160916C00022500 C 09/16/16 22.5 12.00 13.60
NBL 160916C00025000 C 09/16/16 25.0 9.50 10.90
NBL 160916C00027500 C 09/16/16 27.5 7.10 8.50
NBL 160916C00030000 C 09/16/16 30.0 4.80 6.10
NBL 160916C00032500 C 09/16/16 32.5 3.70 4.00
NBL 160916C00035000 C 09/16/16 35.0 1.95 2.15
NBL 160916C00037500 C 09/16/16 37.5 0.80 1.00
NBL 160916C00040000 C 09/16/16 40.0 0.25 0.40
NBL 160916C00042500 C 09/16/16 42.5 0.05 0.15
NBL 160916C00045000 C 09/16/16 45.0 0.00 0.10
NBL 160916C00047500 C 09/16/16 47.5 0.00 0.10
NBL 160916C00050000 C 09/16/16 50.0 0.00 0.05
NBL 160916C00055000 C 09/16/16 55.0 0.00 0.05
NBL 160916P00020000 P 09/16/16 20.0 0.00 0.05
NBL 160916P00022500 P 09/16/16 22.5 0.00 0.10
NBL 160916P00025000 P 09/16/16 25.0 0.00 0.15
NBL 160916P00027500 P 09/16/16 27.5 0.05 0.20
NBL 160916P00030000 P 09/16/16 30.0 0.20 0.40
NBL 160916P00032500 P 09/16/16 32.5 0.60 0.75
NBL 160916P00035000 P 09/16/16 35.0 1.35 1.55
NBL 160916P00037500 P 09/16/16 37.5 2.70 2.90
NBL 160916P00040000 P 09/16/16 40.0 4.50 4.80
NBL 160916P00042500 P 09/16/16 42.5 6.60 8.30
NBL 160916P00045000 P 09/16/16 45.0 9.20 10.60
NBL 160916P00047500 P 09/16/16 47.5 11.50 13.10
NBL 160916P00050000 P 09/16/16 50.0 13.20 15.90
NBL 160916P00055000 P 09/16/16 55.0 19.20 20.70
NBL 161118C00017500 C 11/18/16 17.5 16.90 18.40
NBL 161118C00020000 C 11/18/16 20.0 14.40 15.90
NBL 161118C00022500 C 11/18/16 22.5 12.00 13.50
NBL 161118C00025000 C 11/18/16 25.0 9.60 11.10
NBL 161118C00027500 C 11/18/16 27.5 7.40 8.90
NBL 161118C00030000 C 11/18/16 30.0 6.30 6.60
NBL 161118C00032500 C 11/18/16 32.5 4.40 4.70
NBL 161118C00035000 C 11/18/16 35.0 2.80 3.10
NBL 161118C00037500 C 11/18/16 37.5 1.75 1.90
NBL 161118C00040000 C 11/18/16 40.0 0.95 1.10
NBL 161118C00042500 C 11/18/16 42.5 0.40 0.55
NBL 161118C00045000 C 11/18/16 45.0 0.15 0.30
NBL 161118C00047500 C 11/18/16 47.5 0.05 0.15
NBL 161118C00050000 C 11/18/16 50.0 0.00 0.10
NBL 161118P00017500 P 11/18/16 17.5 0.00 0.10
NBL 161118P00020000 P 11/18/16 20.0 0.00 0.15
NBL 161118P00022500 P 11/18/16 22.5 0.05 0.20
NBL 161118P00025000 P 11/18/16 25.0 0.20 0.35
NBL 161118P00027500 P 11/18/16 27.5 0.40 0.55
NBL 161118P00030000 P 11/18/16 30.0 0.80 0.90
NBL 161118P00032500 P 11/18/16 32.5 1.40 1.60
NBL 161118P00035000 P 11/18/16 35.0 2.30 2.55
NBL 161118P00037500 P 11/18/16 37.5 3.60 3.90
NBL 161118P00040000 P 11/18/16 40.0 5.20 5.60
NBL 161118P00042500 P 11/18/16 42.5 7.20 7.60
NBL 161118P00045000 P 11/18/16 45.0 9.40 10.80
NBL 161118P00047500 P 11/18/16 47.5 11.80 13.50
NBL 161118P00050000 P 11/18/16 50.0 14.10 16.00
NBL 170120C00015000 C 01/20/17 15.0 19.40 21.00
NBL 170120C00017500 C 01/20/17 17.5 16.90 18.70
NBL 170120C00020000 C 01/20/17 20.0 14.40 16.30
NBL 170120C00022500 C 01/20/17 22.5 12.10 13.70
NBL 170120C00025000 C 01/20/17 25.0 9.80 11.40
NBL 170120C00027500 C 01/20/17 27.5 8.20 9.10
NBL 170120C00030000 C 01/20/17 30.0 6.70 7.10
NBL 170120C00032500 C 01/20/17 32.5 5.00 5.30
NBL 170120C00035000 C 01/20/17 35.0 3.50 3.80
NBL 170120C00037500 C 01/20/17 37.5 2.25 2.55
NBL 170120C00040000 C 01/20/17 40.0 1.35 1.65
NBL 170120C00042500 C 01/20/17 42.5 0.75 1.00
NBL 170120C00045000 C 01/20/17 45.0 0.40 0.65
NBL 170120C00047500 C 01/20/17 47.5 0.20 0.35
NBL 170120C00050000 C 01/20/17 50.0 0.10 0.25
NBL 170120C00052500 C 01/20/17 52.5 0.05 0.15
NBL 170120C00055000 C 01/20/17 55.0 0.00 0.10
NBL 170120C00057500 C 01/20/17 57.5 0.00 0.10
NBL 170120C00060000 C 01/20/17 60.0 0.00 0.05
NBL 170120C00062500 C 01/20/17 62.5 0.00 0.05
NBL 170120C00065000 C 01/20/17 65.0 0.00 0.05
NBL 170120C00067500 C 01/20/17 67.5 0.00 0.05
NBL 170120C00070000 C 01/20/17 70.0 0.00 0.05
NBL 170120C00075000 C 01/20/17 75.0 0.00 0.05
NBL 170120C00080000 C 01/20/17 80.0 0.00 0.05
NBL 170120C00085000 C 01/20/17 85.0 0.00 0.05
NBL 170120C00090000 C 01/20/17 90.0 0.00 0.05
NBL 170120P00015000 P 01/20/17 15.0 0.00 0.10
NBL 170120P00017500 P 01/20/17 17.5 0.05 0.15
NBL 170120P00020000 P 01/20/17 20.0 0.10 0.25
NBL 170120P00022500 P 01/20/17 22.5 0.20 0.40
NBL 170120P00025000 P 01/20/17 25.0 0.35 0.65
NBL 170120P00027500 P 01/20/17 27.5 0.65 1.00
NBL 170120P00030000 P 01/20/17 30.0 1.15 1.35
NBL 170120P00032500 P 01/20/17 32.5 1.90 2.10
NBL 170120P00035000 P 01/20/17 35.0 2.90 3.20
NBL 170120P00037500 P 01/20/17 37.5 4.10 4.50
NBL 170120P00040000 P 01/20/17 40.0 5.70 6.10
NBL 170120P00042500 P 01/20/17 42.5 7.60 8.00
NBL 170120P00045000 P 01/20/17 45.0 9.70 11.10
NBL 170120P00047500 P 01/20/17 47.5 11.90 13.40
NBL 170120P00050000 P 01/20/17 50.0 14.30 15.80
NBL 170120P00052500 P 01/20/17 52.5 16.40 18.30
NBL 170120P00055000 P 01/20/17 55.0 19.10 20.80
NBL 170120P00057500 P 01/20/17 57.5 21.60 23.20
NBL 170120P00060000 P 01/20/17 60.0 23.90 26.30
NBL 170120P00062500 P 01/20/17 62.5 26.50 28.60
NBL 170120P00065000 P 01/20/17 65.0 29.00 30.70
NBL 170120P00067500 P 01/20/17 67.5 31.50 33.80
NBL 170120P00070000 P 01/20/17 70.0 34.00 36.30
NBL 170120P00075000 P 01/20/17 75.0 38.20 40.90
NBL 170120P00080000 P 01/20/17 80.0 43.20 45.90
NBL 170120P00085000 P 01/20/17 85.0 48.20 50.90
NBL 170120P00090000 P 01/20/17 90.0 53.70 56.80
NBL 170217C00020000 C 02/17/17 20.0 14.50 16.10
NBL 170217C00022500 C 02/17/17 22.5 12.20 13.70
NBL 170217C00025000 C 02/17/17 25.0 10.00 11.50
NBL 170217C00027500 C 02/17/17 27.5 8.90 9.20
NBL 170217C00030000 C 02/17/17 30.0 6.90 7.30
NBL 170217C00032500 C 02/17/17 32.5 5.20 5.50
NBL 170217C00035000 C 02/17/17 35.0 3.70 4.10
NBL 170217C00037500 C 02/17/17 37.5 2.50 2.80
NBL 170217C00040000 C 02/17/17 40.0 1.60 1.85
NBL 170217C00042500 C 02/17/17 42.5 0.95 1.25
NBL 170217C00045000 C 02/17/17 45.0 0.55 0.80
NBL 170217C00047500 C 02/17/17 47.5 0.30 0.45
NBL 170217C00050000 C 02/17/17 50.0 0.15 0.30
NBL 170217P00020000 P 02/17/17 20.0 0.15 0.35
NBL 170217P00022500 P 02/17/17 22.5 0.30 0.55
NBL 170217P00025000 P 02/17/17 25.0 0.55 0.80
NBL 170217P00027500 P 02/17/17 27.5 0.85 1.20
NBL 170217P00030000 P 02/17/17 30.0 1.45 1.70
NBL 170217P00032500 P 02/17/17 32.5 2.20 2.50
NBL 170217P00035000 P 02/17/17 35.0 3.20 3.50
NBL 170217P00037500 P 02/17/17 37.5 4.50 4.90
NBL 170217P00040000 P 02/17/17 40.0 6.00 6.50
NBL 170217P00042500 P 02/17/17 42.5 7.80 8.30
NBL 170217P00045000 P 02/17/17 45.0 9.90 10.30
NBL 170217P00047500 P 02/17/17 47.5 11.90 13.60
NBL 170217P00050000 P 02/17/17 50.0 14.30 15.90
NBL 180119C00015000 C 01/19/18 15.0 19.20 22.00
NBL 180119C00017500 C 01/19/18 17.5 17.00 19.10
NBL 180119C00020000 C 01/19/18 20.0 14.90 16.90
NBL 180119C00022500 C 01/19/18 22.5 12.80 14.70
NBL 180119C00025000 C 01/19/18 25.0 11.80 12.90
NBL 180119C00027500 C 01/19/18 27.5 10.00 10.90
NBL 180119C00030000 C 01/19/18 30.0 8.30 9.20
NBL 180119C00032500 C 01/19/18 32.5 6.90 7.70
NBL 180119C00035000 C 01/19/18 35.0 5.60 6.30
NBL 180119C00037500 C 01/19/18 37.5 4.50 5.20
NBL 180119C00040000 C 01/19/18 40.0 3.50 4.30
NBL 180119C00042500 C 01/19/18 42.5 2.60 3.40
NBL 180119C00045000 C 01/19/18 45.0 1.95 2.75
NBL 180119C00047500 C 01/19/18 47.5 1.70 2.25
NBL 180119C00050000 C 01/19/18 50.0 1.00 1.80
NBL 180119P00015000 P 01/19/18 15.0 0.20 0.65
NBL 180119P00017500 P 01/19/18 17.5 0.45 0.95
NBL 180119P00020000 P 01/19/18 20.0 0.75 1.35
NBL 180119P00022500 P 01/19/18 22.5 1.20 1.80
NBL 180119P00025000 P 01/19/18 25.0 1.75 2.35
NBL 180119P00027500 P 01/19/18 27.5 2.50 3.10
NBL 180119P00030000 P 01/19/18 30.0 3.30 3.90
NBL 180119P00032500 P 01/19/18 32.5 4.30 5.00
NBL 180119P00035000 P 01/19/18 35.0 5.50 6.10
NBL 180119P00037500 P 01/19/18 37.5 6.80 7.50
NBL 180119P00040000 P 01/19/18 40.0 8.20 9.00
NBL 180119P00042500 P 01/19/18 42.5 9.90 10.70
NBL 180119P00045000 P 01/19/18 45.0 11.60 12.50
NBL 180119P00047500 P 01/19/18 47.5 13.50 14.40
NBL 180119P00050000 P 01/19/18 50.0 15.40 16.50

OPRA data is delayed 15 minutes.