Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NE 180427C00000500 C Apr 27, 2018 0.5 3.70 4.90
NE 180427C00001000 C Apr 27, 2018 1.0 3.50 4.05
NE 180427C00001500 C Apr 27, 2018 1.5 3.20 3.55
NE 180427C00002000 C Apr 27, 2018 2.0 2.74 2.79
NE 180427C00002500 C Apr 27, 2018 2.5 2.22 2.31
NE 180427C00003000 C Apr 27, 2018 3.0 1.74 1.82
NE 180427C00003500 C Apr 27, 2018 3.5 1.25 1.45
NE 180427C00004000 C Apr 27, 2018 4.0 0.75 0.80
NE 180427C00004500 C Apr 27, 2018 4.5 0.32 0.35
NE 180427C00005000 C Apr 27, 2018 5.0 0.07 0.09
NE 180427C00005500 C Apr 27, 2018 5.5 0.00 0.03
NE 180427C00006000 C Apr 27, 2018 6.0 0.00 0.03
NE 180427C00006500 C Apr 27, 2018 6.5 0.00 0.03
NE 180427C00007000 C Apr 27, 2018 7.0 0.00 0.03
NE 180427C00007500 C Apr 27, 2018 7.5 0.00 0.02
NE 180427C00008000 C Apr 27, 2018 8.0 0.00 0.03
NE 180427C00009000 C Apr 27, 2018 9.0 0.00 0.02
NE 180427P00000500 P Apr 27, 2018 0.5 0.00 0.02
NE 180427P00001000 P Apr 27, 2018 1.0 0.00 0.02
NE 180427P00001500 P Apr 27, 2018 1.5 0.00 0.02
NE 180427P00002000 P Apr 27, 2018 2.0 0.00 0.02
NE 180427P00002500 P Apr 27, 2018 2.5 0.00 0.03
NE 180427P00003000 P Apr 27, 2018 3.0 0.00 0.02
NE 180427P00003500 P Apr 27, 2018 3.5 0.00 0.02
NE 180427P00004000 P Apr 27, 2018 4.0 0.00 0.03
NE 180427P00004500 P Apr 27, 2018 4.5 0.06 0.08
NE 180427P00005000 P Apr 27, 2018 5.0 0.30 0.33
NE 180427P00005500 P Apr 27, 2018 5.5 0.73 0.76
NE 180427P00006000 P Apr 27, 2018 6.0 1.21 1.26
NE 180427P00006500 P Apr 27, 2018 6.5 1.70 1.76
NE 180427P00007000 P Apr 27, 2018 7.0 2.21 2.29
NE 180427P00007500 P Apr 27, 2018 7.5 2.71 2.76
NE 180427P00008000 P Apr 27, 2018 8.0 3.20 3.80
NE 180427P00009000 P Apr 27, 2018 9.0 4.20 4.30
NE 180504C00000500 C May 04, 2018 0.5 3.70 4.90
NE 180504C00001000 C May 04, 2018 1.0 3.70 3.80
NE 180504C00001500 C May 04, 2018 1.5 3.20 3.35
NE 180504C00002000 C May 04, 2018 2.0 2.70 2.86
NE 180504C00002500 C May 04, 2018 2.5 2.24 2.33
NE 180504C00003000 C May 04, 2018 3.0 1.72 1.80
NE 180504C00003500 C May 04, 2018 3.5 1.18 1.41
NE 180504C00004000 C May 04, 2018 4.0 0.78 0.82
NE 180504C00004500 C May 04, 2018 4.5 0.39 0.43
NE 180504C00005000 C May 04, 2018 5.0 0.14 0.18
NE 180504C00005500 C May 04, 2018 5.5 0.04 0.06
NE 180504C00006000 C May 04, 2018 6.0 0.00 0.04
NE 180504C00006500 C May 04, 2018 6.5 0.00 0.02
NE 180504C00007000 C May 04, 2018 7.0 0.00 0.02
NE 180504C00007500 C May 04, 2018 7.5 0.00 0.04
NE 180504C00008000 C May 04, 2018 8.0 0.00 0.03
NE 180504P00000500 P May 04, 2018 0.5 0.00 0.02
NE 180504P00001000 P May 04, 2018 1.0 0.00 0.02
NE 180504P00001500 P May 04, 2018 1.5 0.00 0.02
NE 180504P00002000 P May 04, 2018 2.0 0.00 0.03
NE 180504P00002500 P May 04, 2018 2.5 0.00 0.04
NE 180504P00003000 P May 04, 2018 3.0 0.00 0.04
NE 180504P00003500 P May 04, 2018 3.5 0.00 0.03
NE 180504P00004000 P May 04, 2018 4.0 0.02 0.05
NE 180504P00004500 P May 04, 2018 4.5 0.13 0.16
NE 180504P00005000 P May 04, 2018 5.0 0.38 0.41
NE 180504P00005500 P May 04, 2018 5.5 0.74 0.84
NE 180504P00006000 P May 04, 2018 6.0 1.20 1.31
NE 180504P00006500 P May 04, 2018 6.5 1.64 1.76
NE 180504P00007000 P May 04, 2018 7.0 2.14 2.28
NE 180504P00007500 P May 04, 2018 7.5 2.71 2.77
NE 180504P00008000 P May 04, 2018 8.0 3.20 3.30
NE 180511C00000500 C May 11, 2018 0.5 3.70 4.90
NE 180511C00001000 C May 11, 2018 1.0 3.70 3.90
NE 180511C00001500 C May 11, 2018 1.5 3.15 3.30
NE 180511C00002000 C May 11, 2018 2.0 2.62 2.86
NE 180511C00002500 C May 11, 2018 2.5 2.21 2.42
NE 180511C00003000 C May 11, 2018 3.0 1.64 1.81
NE 180511C00003500 C May 11, 2018 3.5 1.14 1.32
NE 180511C00004000 C May 11, 2018 4.0 0.81 0.85
NE 180511C00004500 C May 11, 2018 4.5 0.43 0.47
NE 180511C00005000 C May 11, 2018 5.0 0.18 0.22
NE 180511C00005500 C May 11, 2018 5.5 0.06 0.09
NE 180511C00006000 C May 11, 2018 6.0 0.00 0.04
NE 180511C00006500 C May 11, 2018 6.5 0.00 0.04
NE 180511C00007000 C May 11, 2018 7.0 0.00 0.03
NE 180511C00008000 C May 11, 2018 8.0 0.00 0.04
NE 180511C00008500 C May 11, 2018 8.5 0.00 0.03
NE 180511P00000500 P May 11, 2018 0.5 0.00 0.02
NE 180511P00001000 P May 11, 2018 1.0 0.00 0.02
NE 180511P00001500 P May 11, 2018 1.5 0.00 0.04
NE 180511P00002000 P May 11, 2018 2.0 0.00 0.04
NE 180511P00002500 P May 11, 2018 2.5 0.00 0.04
NE 180511P00003000 P May 11, 2018 3.0 0.00 0.05
NE 180511P00003500 P May 11, 2018 3.5 0.01 0.04
NE 180511P00004000 P May 11, 2018 4.0 0.05 0.08
NE 180511P00004500 P May 11, 2018 4.5 0.17 0.20
NE 180511P00005000 P May 11, 2018 5.0 0.40 0.45
NE 180511P00005500 P May 11, 2018 5.5 0.78 0.83
NE 180511P00006000 P May 11, 2018 6.0 1.21 1.29
NE 180511P00006500 P May 11, 2018 6.5 1.66 1.83
NE 180511P00007000 P May 11, 2018 7.0 2.18 2.30
NE 180511P00008000 P May 11, 2018 8.0 3.20 3.30
NE 180511P00008500 P May 11, 2018 8.5 3.70 3.80
NE 180518C00001000 C May 18, 2018 1.0 3.70 4.00
NE 180518C00002000 C May 18, 2018 2.0 2.75 2.80
NE 180518C00003000 C May 18, 2018 3.0 1.76 1.81
NE 180518C00004000 C May 18, 2018 4.0 0.84 0.87
NE 180518C00005000 C May 18, 2018 5.0 0.23 0.26
NE 180518C00006000 C May 18, 2018 6.0 0.03 0.05
NE 180518C00007000 C May 18, 2018 7.0 0.00 0.05
NE 180518C00008000 C May 18, 2018 8.0 0.00 0.04
NE 180518C00009000 C May 18, 2018 9.0 0.00 0.02
NE 180518P00001000 P May 18, 2018 1.0 0.00 0.02
NE 180518P00002000 P May 18, 2018 2.0 0.00 0.04
NE 180518P00003000 P May 18, 2018 3.0 0.00 0.03
NE 180518P00004000 P May 18, 2018 4.0 0.08 0.09
NE 180518P00005000 P May 18, 2018 5.0 0.46 0.49
NE 180518P00006000 P May 18, 2018 6.0 1.24 1.29
NE 180518P00007000 P May 18, 2018 7.0 2.21 2.26
NE 180518P00008000 P May 18, 2018 8.0 3.20 3.30
NE 180518P00009000 P May 18, 2018 9.0 4.20 4.30
NE 180525C00000500 C May 25, 2018 0.5 3.70 4.90
NE 180525C00001000 C May 25, 2018 1.0 3.70 3.85
NE 180525C00001500 C May 25, 2018 1.5 2.35 3.35
NE 180525C00002000 C May 25, 2018 2.0 2.71 2.87
NE 180525C00002500 C May 25, 2018 2.5 2.09 2.97
NE 180525C00003000 C May 25, 2018 3.0 1.57 2.77
NE 180525C00003500 C May 25, 2018 3.5 1.20 1.40
NE 180525C00004000 C May 25, 2018 4.0 0.84 0.91
NE 180525C00004500 C May 25, 2018 4.5 0.50 0.54
NE 180525C00005000 C May 25, 2018 5.0 0.25 0.30
NE 180525C00005500 C May 25, 2018 5.5 0.11 0.15
NE 180525C00006000 C May 25, 2018 6.0 0.00 0.08
NE 180525C00006500 C May 25, 2018 6.5 0.00 0.04
NE 180525C00007000 C May 25, 2018 7.0 0.00 0.04
NE 180525C00007500 C May 25, 2018 7.5 0.00 0.03
NE 180525C00008500 C May 25, 2018 8.5 0.00 0.03
NE 180525P00000500 P May 25, 2018 0.5 0.00 0.02
NE 180525P00001000 P May 25, 2018 1.0 0.00 0.02
NE 180525P00001500 P May 25, 2018 1.5 0.00 0.03
NE 180525P00002000 P May 25, 2018 2.0 0.00 0.04
NE 180525P00002500 P May 25, 2018 2.5 0.00 0.04
NE 180525P00003000 P May 25, 2018 3.0 0.00 0.04
NE 180525P00003500 P May 25, 2018 3.5 0.00 0.06
NE 180525P00004000 P May 25, 2018 4.0 0.08 0.12
NE 180525P00004500 P May 25, 2018 4.5 0.22 0.27
NE 180525P00005000 P May 25, 2018 5.0 0.48 0.52
NE 180525P00005500 P May 25, 2018 5.5 0.82 0.89
NE 180525P00006000 P May 25, 2018 6.0 1.18 1.38
NE 180525P00006500 P May 25, 2018 6.5 1.68 2.21
NE 180525P00007000 P May 25, 2018 7.0 2.21 2.52
NE 180525P00007500 P May 25, 2018 7.5 2.71 2.82
NE 180525P00008500 P May 25, 2018 8.5 3.70 3.80
NE 180601C00000500 C Jun 01, 2018 0.5 3.70 4.90
NE 180601C00001000 C Jun 01, 2018 1.0 3.70 3.95
NE 180601C00001500 C Jun 01, 2018 1.5 1.64 3.35
NE 180601C00002000 C Jun 01, 2018 2.0 2.68 2.88
NE 180601C00002500 C Jun 01, 2018 2.5 2.11 2.64
NE 180601C00003000 C Jun 01, 2018 3.0 1.69 2.11
NE 180601C00003500 C Jun 01, 2018 3.5 1.23 1.41
NE 180601C00004000 C Jun 01, 2018 4.0 0.86 1.06
NE 180601C00004500 C Jun 01, 2018 4.5 0.51 0.55
NE 180601C00005000 C Jun 01, 2018 5.0 0.27 0.31
NE 180601C00005500 C Jun 01, 2018 5.5 0.12 0.16
NE 180601C00006000 C Jun 01, 2018 6.0 0.04 0.09
NE 180601C00006500 C Jun 01, 2018 6.5 0.00 0.04
NE 180601C00007000 C Jun 01, 2018 7.0 0.00 0.04
NE 180601C00007500 C Jun 01, 2018 7.5 0.00 0.04
NE 180601C00008000 C Jun 01, 2018 8.0 0.00 0.04
NE 180601C00008500 C Jun 01, 2018 8.5 0.00 0.03
NE 180601P00000500 P Jun 01, 2018 0.5 0.00 0.03
NE 180601P00001000 P Jun 01, 2018 1.0 0.00 0.03
NE 180601P00001500 P Jun 01, 2018 1.5 0.00 0.04
NE 180601P00002000 P Jun 01, 2018 2.0 0.00 0.05
NE 180601P00002500 P Jun 01, 2018 2.5 0.00 0.04
NE 180601P00003000 P Jun 01, 2018 3.0 0.00 0.04
NE 180601P00003500 P Jun 01, 2018 3.5 0.03 0.06
NE 180601P00004000 P Jun 01, 2018 4.0 0.09 0.13
NE 180601P00004500 P Jun 01, 2018 4.5 0.24 0.28
NE 180601P00005000 P Jun 01, 2018 5.0 0.49 0.53
NE 180601P00005500 P Jun 01, 2018 5.5 0.83 0.89
NE 180601P00006000 P Jun 01, 2018 6.0 1.14 1.41
NE 180601P00006500 P Jun 01, 2018 6.5 1.70 1.81
NE 180601P00007000 P Jun 01, 2018 7.0 2.19 2.35
NE 180601P00007500 P Jun 01, 2018 7.5 2.64 2.95
NE 180601P00008000 P Jun 01, 2018 8.0 1.60 3.35
NE 180601P00008500 P Jun 01, 2018 8.5 3.55 3.90
NE 180615C00001000 C Jun 15, 2018 1.0 3.70 3.80
NE 180615C00002000 C Jun 15, 2018 2.0 2.74 2.80
NE 180615C00003000 C Jun 15, 2018 3.0 1.76 1.83
NE 180615C00004000 C Jun 15, 2018 4.0 0.92 0.96
NE 180615C00005000 C Jun 15, 2018 5.0 0.34 0.38
NE 180615C00006000 C Jun 15, 2018 6.0 0.10 0.13
NE 180615C00007000 C Jun 15, 2018 7.0 0.00 0.05
NE 180615C00008000 C Jun 15, 2018 8.0 0.00 0.03
NE 180615C00009000 C Jun 15, 2018 9.0 0.00 0.03
NE 180615C00010000 C Jun 15, 2018 10.0 0.00 0.02
NE 180615P00001000 P Jun 15, 2018 1.0 0.00 0.02
NE 180615P00002000 P Jun 15, 2018 2.0 0.00 0.04
NE 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
NE 180615P00004000 P Jun 15, 2018 4.0 0.16 0.18
NE 180615P00005000 P Jun 15, 2018 5.0 0.56 0.60
NE 180615P00006000 P Jun 15, 2018 6.0 1.31 1.35
NE 180615P00007000 P Jun 15, 2018 7.0 2.22 2.29
NE 180615P00008000 P Jun 15, 2018 8.0 3.20 3.30
NE 180615P00009000 P Jun 15, 2018 9.0 4.20 4.30
NE 180615P00010000 P Jun 15, 2018 10.0 5.20 5.30
NE 180921C00001000 C Sep 21, 2018 1.0 3.75 3.85
NE 180921C00002000 C Sep 21, 2018 2.0 2.73 2.85
NE 180921C00003000 C Sep 21, 2018 3.0 1.85 1.97
NE 180921C00004000 C Sep 21, 2018 4.0 1.13 1.18
NE 180921C00005000 C Sep 21, 2018 5.0 0.61 0.65
NE 180921C00006000 C Sep 21, 2018 6.0 0.29 0.33
NE 180921C00007000 C Sep 21, 2018 7.0 0.13 0.17
NE 180921C00008000 C Sep 21, 2018 8.0 0.04 0.09
NE 180921C00009000 C Sep 21, 2018 9.0 0.00 0.06
NE 180921C00010000 C Sep 21, 2018 10.0 0.00 0.04
NE 180921P00001000 P Sep 21, 2018 1.0 0.00 0.03
NE 180921P00002000 P Sep 21, 2018 2.0 0.00 0.04
NE 180921P00003000 P Sep 21, 2018 3.0 0.08 0.12
NE 180921P00004000 P Sep 21, 2018 4.0 0.32 0.37
NE 180921P00005000 P Sep 21, 2018 5.0 0.80 0.83
NE 180921P00006000 P Sep 21, 2018 6.0 1.47 1.53
NE 180921P00007000 P Sep 21, 2018 7.0 2.31 2.36
NE 180921P00008000 P Sep 21, 2018 8.0 3.15 3.40
NE 180921P00009000 P Sep 21, 2018 9.0 4.20 4.35
NE 180921P00010000 P Sep 21, 2018 10.0 5.15 5.30
NE 190118C00001000 C Jan 18, 2019 1.0 3.65 3.90
NE 190118C00002000 C Jan 18, 2019 2.0 2.82 2.94
NE 190118C00003000 C Jan 18, 2019 3.0 1.95 2.05
NE 190118C00004000 C Jan 18, 2019 4.0 1.31 1.39
NE 190118C00005000 C Jan 18, 2019 5.0 0.81 0.90
NE 190118C00006000 C Jan 18, 2019 6.0 0.48 0.56
NE 190118C00007000 C Jan 18, 2019 7.0 0.28 0.34
NE 190118C00008000 C Jan 18, 2019 8.0 0.17 0.22
NE 190118C00009000 C Jan 18, 2019 9.0 0.08 0.14
NE 190118C00010000 C Jan 18, 2019 10.0 0.04 0.10
NE 190118P00001000 P Jan 18, 2019 1.0 0.00 0.08
NE 190118P00002000 P Jan 18, 2019 2.0 0.05 0.08
NE 190118P00003000 P Jan 18, 2019 3.0 0.20 0.23
NE 190118P00004000 P Jan 18, 2019 4.0 0.47 0.54
NE 190118P00005000 P Jan 18, 2019 5.0 0.95 1.02
NE 190118P00006000 P Jan 18, 2019 6.0 1.62 1.68
NE 190118P00007000 P Jan 18, 2019 7.0 2.40 2.48
NE 190118P00008000 P Jan 18, 2019 8.0 3.25 3.40
NE 190118P00009000 P Jan 18, 2019 9.0 4.15 4.35
NE 190118P00010000 P Jan 18, 2019 10.0 5.15 5.30
NE 200117C00001000 C Jan 17, 2020 1.0 3.35 5.10
NE 200117C00002000 C Jan 17, 2020 2.0 2.22 3.45
NE 200117C00003000 C Jan 17, 2020 3.0 2.17 2.72
NE 200117C00004000 C Jan 17, 2020 4.0 1.65 2.13
NE 200117C00005000 C Jan 17, 2020 5.0 1.21 1.66
NE 200117C00007000 C Jan 17, 2020 7.0 0.75 1.06
NE 200117C00010000 C Jan 17, 2020 10.0 0.30 0.54
NE 200117P00001000 P Jan 17, 2020 1.0 0.00 0.16
NE 200117P00002000 P Jan 17, 2020 2.0 0.11 0.32
NE 200117P00003000 P Jan 17, 2020 3.0 0.35 0.58
NE 200117P00004000 P Jan 17, 2020 4.0 0.82 1.00
NE 200117P00005000 P Jan 17, 2020 5.0 1.26 1.53
NE 200117P00007000 P Jan 17, 2020 7.0 2.57 2.93
NE 200117P00010000 P Jan 17, 2020 10.0 5.25 5.50
OPRA data is delayed 15 minutes.