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 (2014-08-08)Premium Content


As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 140920C00019500 C 09/20/14 19.5 4.85 5.70
NE 140920C00020000 C 09/20/14 20.0 4.30 5.20
NE 140920C00020500 C 09/20/14 20.5 3.75 4.70
NE 140920C00021000 C 09/20/14 21.0 3.25 4.20
NE 140920C00021500 C 09/20/14 21.5 3.10 3.65
NE 140920C00022000 C 09/20/14 22.0 2.29 3.15
NE 140920C00022500 C 09/20/14 22.5 1.69 2.64
NE 140920C00023000 C 09/20/14 23.0 1.41 2.13
NE 140920C00023500 C 09/20/14 23.5 0.88 1.66
NE 140920C00024000 C 09/20/14 24.0 0.64 1.06
NE 140920C00024500 C 09/20/14 24.5 0.29 0.36
NE 140920C00025000 C 09/20/14 25.0 0.09 0.12
NE 140920C00025500 C 09/20/14 25.5 0.03 0.07
NE 140920C00026000 C 09/20/14 26.0 0.02 0.10
NE 140920C00026500 C 09/20/14 26.5 0.01 0.07
NE 140920C00027000 C 09/20/14 27.0 0.00 0.08
NE 140920C00027500 C 09/20/14 27.5 0.00 0.13
NE 140920C00028000 C 09/20/14 28.0 0.00 0.10
NE 140920C00028500 C 09/20/14 28.5 0.00 0.11
NE 140920C00029000 C 09/20/14 29.0 0.01 0.11
NE 140920C00029500 C 09/20/14 29.5 0.00 0.11
NE 140920C00030000 C 09/20/14 30.0 0.00 0.05
NE 140920C00030500 C 09/20/14 30.5 0.00 0.04
NE 140920C00031000 C 09/20/14 31.0 0.00 0.05
NE 140920C00031500 C 09/20/14 31.5 0.00 0.04
NE 140920C00032000 C 09/20/14 32.0 0.00 0.04
NE 140920C00032500 C 09/20/14 32.5 0.00 0.04
NE 140920C00033000 C 09/20/14 33.0 0.00 0.04
NE 140920C00033500 C 09/20/14 33.5 0.00 0.04
NE 140920C00034000 C 09/20/14 34.0 0.00 0.04
NE 140920C00034500 C 09/20/14 34.5 0.00 0.04
NE 140920C00035000 C 09/20/14 35.0 0.00 0.04
NE 140920C00035500 C 09/20/14 35.5 0.00 0.04
NE 140920C00036000 C 09/20/14 36.0 0.00 0.04
NE 140920P00019500 P 09/20/14 19.5 0.00 0.04
NE 140920P00020000 P 09/20/14 20.0 0.00 0.05
NE 140920P00020500 P 09/20/14 20.5 0.00 0.09
NE 140920P00021000 P 09/20/14 21.0 0.00 0.10
NE 140920P00021500 P 09/20/14 21.5 0.00 0.11
NE 140920P00022000 P 09/20/14 22.0 0.00 0.11
NE 140920P00022500 P 09/20/14 22.5 0.00 0.11
NE 140920P00023000 P 09/20/14 23.0 0.00 0.11
NE 140920P00023500 P 09/20/14 23.5 0.00 0.12
NE 140920P00024000 P 09/20/14 24.0 0.00 0.14
NE 140920P00024500 P 09/20/14 24.5 0.14 0.19
NE 140920P00025000 P 09/20/14 25.0 0.45 0.50
NE 140920P00025500 P 09/20/14 25.5 0.53 0.94
NE 140920P00026000 P 09/20/14 26.0 1.05 1.43
NE 140920P00026500 P 09/20/14 26.5 1.55 1.91
NE 140920P00027000 P 09/20/14 27.0 1.87 2.43
NE 140920P00027500 P 09/20/14 27.5 2.35 2.95
NE 140920P00028000 P 09/20/14 28.0 2.83 3.45
NE 140920P00028500 P 09/20/14 28.5 3.30 4.00
NE 140920P00029000 P 09/20/14 29.0 3.80 4.50
NE 140920P00029500 P 09/20/14 29.5 4.30 4.95
NE 140920P00030000 P 09/20/14 30.0 4.80 5.45
NE 140920P00030500 P 09/20/14 30.5 5.30 6.20
NE 140920P00031000 P 09/20/14 31.0 5.80 6.70
NE 140920P00031500 P 09/20/14 31.5 6.30 7.20
NE 140920P00032000 P 09/20/14 32.0 6.80 7.65
NE 140920P00032500 P 09/20/14 32.5 7.30 8.20
NE 140920P00033000 P 09/20/14 33.0 7.80 8.70
NE 140920P00033500 P 09/20/14 33.5 8.30 9.20
NE 140920P00034000 P 09/20/14 34.0 8.85 9.65
NE 140920P00034500 P 09/20/14 34.5 9.35 10.15
NE 140920P00035000 P 09/20/14 35.0 9.85 10.65
NE 140920P00035500 P 09/20/14 35.5 10.35 11.15
NE 140920P00036000 P 09/20/14 36.0 10.85 11.65
NE 141018C00019000 C 10/18/14 19.0 5.25 6.25
NE 141018C00020000 C 10/18/14 20.0 4.05 5.25
NE 141018C00021000 C 10/18/14 21.0 3.65 4.25
NE 141018C00022000 C 10/18/14 22.0 2.70 3.20
NE 141018C00023000 C 10/18/14 23.0 1.87 2.26
NE 141018C00024000 C 10/18/14 24.0 1.17 1.32
NE 141018C00025000 C 10/18/14 25.0 0.66 0.71
NE 141018C00026000 C 10/18/14 26.0 0.35 0.40
NE 141018C00027000 C 10/18/14 27.0 0.18 0.24
NE 141018C00028000 C 10/18/14 28.0 0.12 0.15
NE 141018C00029000 C 10/18/14 29.0 0.06 0.10
NE 141018C00030000 C 10/18/14 30.0 0.03 0.10
NE 141018C00031000 C 10/18/14 31.0 0.00 0.16
NE 141018C00032000 C 10/18/14 32.0 0.00 0.17
NE 141018C00033000 C 10/18/14 33.0 0.00 0.19
NE 141018C00034000 C 10/18/14 34.0 0.00 0.19
NE 141018C00035000 C 10/18/14 35.0 0.00 0.18
NE 141018P00019000 P 10/18/14 19.0 0.00 0.17
NE 141018P00020000 P 10/18/14 20.0 0.00 0.19
NE 141018P00021000 P 10/18/14 21.0 0.01 0.10
NE 141018P00022000 P 10/18/14 22.0 0.09 0.29
NE 141018P00023000 P 10/18/14 23.0 0.21 0.29
NE 141018P00024000 P 10/18/14 24.0 0.53 0.62
NE 141018P00025000 P 10/18/14 25.0 1.00 1.07
NE 141018P00026000 P 10/18/14 26.0 1.66 1.77
NE 141018P00027000 P 10/18/14 27.0 2.31 2.64
NE 141018P00028000 P 10/18/14 28.0 3.30 3.65
NE 141018P00029000 P 10/18/14 29.0 3.60 4.60
NE 141018P00030000 P 10/18/14 30.0 4.55 5.70
NE 141018P00031000 P 10/18/14 31.0 5.50 7.10
NE 141018P00032000 P 10/18/14 32.0 6.45 8.15
NE 141018P00033000 P 10/18/14 33.0 7.45 9.15
NE 141018P00034000 P 10/18/14 34.0 8.50 10.10
NE 141018P00035000 P 10/18/14 35.0 9.45 11.05
NE 141220C00018000 C 12/20/14 18.0 6.30 7.50
NE 141220C00019000 C 12/20/14 19.0 5.15 6.50
NE 141220C00020000 C 12/20/14 20.0 4.65 5.10
NE 141220C00021000 C 12/20/14 21.0 3.75 4.05
NE 141220C00022000 C 12/20/14 22.0 2.96 3.05
NE 141220C00023000 C 12/20/14 23.0 2.18 2.56
NE 141220C00024000 C 12/20/14 24.0 1.47 1.66
NE 141220C00025000 C 12/20/14 25.0 1.11 1.16
NE 141220C00026000 C 12/20/14 26.0 0.75 0.79
NE 141220C00027000 C 12/20/14 27.0 0.51 0.55
NE 141220C00028000 C 12/20/14 28.0 0.35 0.44
NE 141220C00029000 C 12/20/14 29.0 0.22 0.27
NE 141220C00030000 C 12/20/14 30.0 0.18 0.27
NE 141220C00031000 C 12/20/14 31.0 0.13 0.24
NE 141220C00032000 C 12/20/14 32.0 0.10 0.20
NE 141220C00033000 C 12/20/14 33.0 0.08 0.17
NE 141220C00034000 C 12/20/14 34.0 0.06 0.25
NE 141220C00035000 C 12/20/14 35.0 0.00 0.25
NE 141220C00036000 C 12/20/14 36.0 0.00 0.11
NE 141220P00018000 P 12/20/14 18.0 0.03 0.21
NE 141220P00019000 P 12/20/14 19.0 0.08 0.23
NE 141220P00020000 P 12/20/14 20.0 0.13 0.31
NE 141220P00021000 P 12/20/14 21.0 0.20 0.35
NE 141220P00022000 P 12/20/14 22.0 0.49 0.55
NE 141220P00023000 P 12/20/14 23.0 0.82 0.86
NE 141220P00024000 P 12/20/14 24.0 1.24 1.29
NE 141220P00025000 P 12/20/14 25.0 1.76 1.83
NE 141220P00026000 P 12/20/14 26.0 2.32 2.50
NE 141220P00027000 P 12/20/14 27.0 3.20 3.30
NE 141220P00028000 P 12/20/14 28.0 3.85 4.10
NE 141220P00029000 P 12/20/14 29.0 4.40 5.05
NE 141220P00030000 P 12/20/14 30.0 5.00 6.00
NE 141220P00031000 P 12/20/14 31.0 5.95 7.00
NE 141220P00032000 P 12/20/14 32.0 6.90 8.45
NE 141220P00033000 P 12/20/14 33.0 7.90 9.45
NE 141220P00034000 P 12/20/14 34.0 8.90 10.40
NE 141220P00035000 P 12/20/14 35.0 9.90 10.95
NE 141220P00036000 P 12/20/14 36.0 10.85 11.95
NE 150117C00018000 C 01/17/15 18.0 6.25 7.50
NE 150117C00019000 C 01/17/15 19.0 5.30 6.50
NE 150117C00020000 C 01/17/15 20.0 4.35 5.60
NE 150117C00021000 C 01/17/15 21.0 3.85 4.70
NE 150117C00022000 C 01/17/15 22.0 3.00 3.20
NE 150117C00023000 C 01/17/15 23.0 2.34 2.50
NE 150117C00024000 C 01/17/15 24.0 1.74 1.80
NE 150117C00025000 C 01/17/15 25.0 1.26 1.38
NE 150117C00026000 C 01/17/15 26.0 0.89 1.03
NE 150117C00027000 C 01/17/15 27.0 0.62 0.67
NE 150117C00028000 C 01/17/15 28.0 0.43 0.48
NE 150117C00029000 C 01/17/15 29.0 0.31 0.40
NE 150117C00030000 C 01/17/15 30.0 0.21 0.31
NE 150117C00031000 C 01/17/15 31.0 0.14 0.26
NE 150117C00032000 C 01/17/15 32.0 0.10 0.23
NE 150117C00033000 C 01/17/15 33.0 0.06 0.20
NE 150117C00034000 C 01/17/15 34.0 0.03 0.19
NE 150117C00035000 C 01/17/15 35.0 0.02 0.20
NE 150117C00036000 C 01/17/15 36.0 0.00 0.25
NE 150117P00018000 P 01/17/15 18.0 0.09 0.24
NE 150117P00019000 P 01/17/15 19.0 0.16 0.30
NE 150117P00020000 P 01/17/15 20.0 0.18 0.34
NE 150117P00021000 P 01/17/15 21.0 0.40 0.47
NE 150117P00022000 P 01/17/15 22.0 0.61 0.70
NE 150117P00023000 P 01/17/15 23.0 0.97 1.02
NE 150117P00024000 P 01/17/15 24.0 1.39 1.45
NE 150117P00025000 P 01/17/15 25.0 1.87 1.98
NE 150117P00026000 P 01/17/15 26.0 2.55 2.64
NE 150117P00027000 P 01/17/15 27.0 3.20 3.40
NE 150117P00028000 P 01/17/15 28.0 3.90 4.20
NE 150117P00029000 P 01/17/15 29.0 4.60 5.10
NE 150117P00030000 P 01/17/15 30.0 5.25 6.05
NE 150117P00031000 P 01/17/15 31.0 5.95 7.55
NE 150117P00032000 P 01/17/15 32.0 6.95 8.05
NE 150117P00033000 P 01/17/15 33.0 7.90 9.05
NE 150117P00034000 P 01/17/15 34.0 8.85 10.40
NE 150117P00035000 P 01/17/15 35.0 9.90 10.95
NE 150117P00036000 P 01/17/15 36.0 10.90 11.95
NE 150320C00015000 C 03/20/15 15.0 9.25 10.30
NE 150320C00016000 C 03/20/15 16.0 8.25 9.40
NE 150320C00018000 C 03/20/15 18.0 6.30 7.45
NE 150320C00019000 C 03/20/15 19.0 5.65 6.55
NE 150320C00020000 C 03/20/15 20.0 4.80 5.40
NE 150320C00021000 C 03/20/15 21.0 3.55 4.75
NE 150320C00022000 C 03/20/15 22.0 2.81 4.00
NE 150320C00023000 C 03/20/15 23.0 2.46 3.30
NE 150320C00024000 C 03/20/15 24.0 1.74 2.14
NE 150320C00025000 C 03/20/15 25.0 1.50 1.68
NE 150320C00026000 C 03/20/15 26.0 1.11 1.36
NE 150320C00027000 C 03/20/15 27.0 0.87 1.10
NE 150320C00028000 C 03/20/15 28.0 0.49 1.05
NE 150320C00029000 C 03/20/15 29.0 0.53 0.81
NE 150320C00030000 C 03/20/15 30.0 0.41 0.51
NE 150320C00031000 C 03/20/15 31.0 0.26 0.53
NE 150320C00032000 C 03/20/15 32.0 0.04 0.44
NE 150320C00033000 C 03/20/15 33.0 0.14 0.39
NE 150320C00034000 C 03/20/15 34.0 0.10 0.32
NE 150320C00035000 C 03/20/15 35.0 0.07 0.27
NE 150320C00036000 C 03/20/15 36.0 0.05 0.23
NE 150320C00037000 C 03/20/15 37.0 0.03 0.21
NE 150320C00038000 C 03/20/15 38.0 0.00 0.36
NE 150320C00039000 C 03/20/15 39.0 0.00 0.28
NE 150320P00015000 P 03/20/15 15.0 0.03 0.25
NE 150320P00016000 P 03/20/15 16.0 0.06 0.31
NE 150320P00018000 P 03/20/15 18.0 0.13 0.40
NE 150320P00019000 P 03/20/15 19.0 0.21 0.52
NE 150320P00020000 P 03/20/15 20.0 0.33 0.73
NE 150320P00021000 P 03/20/15 21.0 0.54 0.99
NE 150320P00022000 P 03/20/15 22.0 0.78 1.39
NE 150320P00023000 P 03/20/15 23.0 1.19 1.60
NE 150320P00024000 P 03/20/15 24.0 1.70 2.08
NE 150320P00025000 P 03/20/15 25.0 2.15 2.67
NE 150320P00026000 P 03/20/15 26.0 2.68 3.45
NE 150320P00027000 P 03/20/15 27.0 3.45 4.40
NE 150320P00028000 P 03/20/15 28.0 4.10 5.25
NE 150320P00029000 P 03/20/15 29.0 4.90 6.00
NE 150320P00030000 P 03/20/15 30.0 5.80 6.95
NE 150320P00031000 P 03/20/15 31.0 6.65 7.85
NE 150320P00032000 P 03/20/15 32.0 7.55 8.70
NE 150320P00033000 P 03/20/15 33.0 8.25 10.05
NE 150320P00034000 P 03/20/15 34.0 9.20 10.65
NE 150320P00035000 P 03/20/15 35.0 10.15 11.60
NE 150320P00036000 P 03/20/15 36.0 11.15 12.55
NE 150320P00037000 P 03/20/15 37.0 12.15 13.90
NE 150320P00038000 P 03/20/15 38.0 13.15 14.75
NE 150320P00039000 P 03/20/15 39.0 14.15 15.85
NE 160115C00015000 C 01/15/16 15.0 9.40 10.30
NE 160115C00018000 C 01/15/16 18.0 6.70 7.55
NE 160115C00020000 C 01/15/16 20.0 4.95 5.40
NE 160115C00023000 C 01/15/16 23.0 2.98 4.05
NE 160115C00025000 C 01/15/16 25.0 2.25 2.69
NE 160115C00027000 C 01/15/16 27.0 1.65 2.37
NE 160115C00030000 C 01/15/16 30.0 0.96 1.35
NE 160115C00032000 C 01/15/16 32.0 0.81 1.19
NE 160115C00035000 C 01/15/16 35.0 0.03 0.80
NE 160115C00037000 C 01/15/16 37.0 0.00 0.85
NE 160115C00040000 C 01/15/16 40.0 0.10 0.60
NE 160115P00015000 P 01/15/16 15.0 0.32 0.58
NE 160115P00018000 P 01/15/16 18.0 0.85 1.20
NE 160115P00020000 P 01/15/16 20.0 1.33 2.32
NE 160115P00023000 P 01/15/16 23.0 2.71 3.20
NE 160115P00025000 P 01/15/16 25.0 4.15 4.55
NE 160115P00027000 P 01/15/16 27.0 4.90 6.50
NE 160115P00030000 P 01/15/16 30.0 7.05 9.00
NE 160115P00032000 P 01/15/16 32.0 8.65 10.75
NE 160115P00035000 P 01/15/16 35.0 11.30 13.40
NE 160115P00037000 P 01/15/16 37.0 13.15 15.40
NE 160115P00040000 P 01/15/16 40.0 16.00 18.25

OPRA data is delayed 15 minutes.