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 (2017-08-18)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEE 171020C00105000 C 10/20/17 105.0 40.80 42.30
NEE 171020C00110000 C 10/20/17 110.0 34.40 38.80
NEE 171020C00115000 C 10/20/17 115.0 29.50 33.00
NEE 171020C00120000 C 10/20/17 120.0 25.30 27.90
NEE 171020C00125000 C 10/20/17 125.0 20.90 22.30
NEE 171020C00130000 C 10/20/17 130.0 16.40 17.60
NEE 171020C00135000 C 10/20/17 135.0 10.90 12.80
NEE 171020C00140000 C 10/20/17 140.0 7.00 7.50
NEE 171020C00145000 C 10/20/17 145.0 3.10 3.50
NEE 171020C00150000 C 10/20/17 150.0 0.65 0.95
NEE 171020C00155000 C 10/20/17 155.0 0.05 0.20
NEE 171020C00160000 C 10/20/17 160.0 0.00 0.10
NEE 171020C00165000 C 10/20/17 165.0 0.00 0.05
NEE 171020C00170000 C 10/20/17 170.0 0.00 0.05
NEE 171020C00175000 C 10/20/17 175.0 0.00 0.05
NEE 171020C00180000 C 10/20/17 180.0 0.00 0.05
NEE 171020C00185000 C 10/20/17 185.0 0.00 0.05
NEE 171020C00190000 C 10/20/17 190.0 0.00 0.05
NEE 171020C00195000 C 10/20/17 195.0 0.00 0.05
NEE 171020P00105000 P 10/20/17 105.0 0.00 0.05
NEE 171020P00110000 P 10/20/17 110.0 0.00 0.10
NEE 171020P00115000 P 10/20/17 115.0 0.05 0.15
NEE 171020P00120000 P 10/20/17 120.0 0.05 0.15
NEE 171020P00125000 P 10/20/17 125.0 0.05 0.25
NEE 171020P00130000 P 10/20/17 130.0 0.15 0.30
NEE 171020P00135000 P 10/20/17 135.0 0.30 0.50
NEE 171020P00140000 P 10/20/17 140.0 0.70 0.80
NEE 171020P00145000 P 10/20/17 145.0 1.65 2.00
NEE 171020P00150000 P 10/20/17 150.0 4.20 4.60
NEE 171020P00155000 P 10/20/17 155.0 8.30 9.00
NEE 171020P00160000 P 10/20/17 160.0 13.00 15.60
NEE 171020P00165000 P 10/20/17 165.0 17.80 20.50
NEE 171020P00170000 P 10/20/17 170.0 23.00 25.30
NEE 171020P00175000 P 10/20/17 175.0 26.70 31.10
NEE 171020P00180000 P 10/20/17 180.0 31.90 36.00
NEE 171020P00185000 P 10/20/17 185.0 36.50 41.00
NEE 171020P00190000 P 10/20/17 190.0 42.40 45.30
NEE 171020P00195000 P 10/20/17 195.0 47.40 50.10
NEE 171117C00105000 C 11/17/17 105.0 40.70 42.50
NEE 171117C00110000 C 11/17/17 110.0 35.10 39.00
NEE 171117C00115000 C 11/17/17 115.0 30.40 34.00
NEE 171117C00120000 C 11/17/17 120.0 25.00 29.20
NEE 171117C00125000 C 11/17/17 125.0 21.30 23.30
NEE 171117C00130000 C 11/17/17 130.0 16.50 18.00
NEE 171117C00135000 C 11/17/17 135.0 12.40 13.40
NEE 171117C00140000 C 11/17/17 140.0 8.10 8.70
NEE 171117C00145000 C 11/17/17 145.0 4.50 5.00
NEE 171117C00150000 C 11/17/17 150.0 1.95 2.25
NEE 171117C00155000 C 11/17/17 155.0 0.60 0.80
NEE 171117C00160000 C 11/17/17 160.0 0.10 0.25
NEE 171117C00165000 C 11/17/17 165.0 0.00 0.10
NEE 171117C00170000 C 11/17/17 170.0 0.00 0.10
NEE 171117C00175000 C 11/17/17 175.0 0.00 0.05
NEE 171117C00180000 C 11/17/17 180.0 0.00 0.05
NEE 171117C00185000 C 11/17/17 185.0 0.00 0.05
NEE 171117C00190000 C 11/17/17 190.0 0.00 0.05
NEE 171117C00195000 C 11/17/17 195.0 0.00 0.05
NEE 171117P00105000 P 11/17/17 105.0 0.00 0.15
NEE 171117P00110000 P 11/17/17 110.0 0.00 0.20
NEE 171117P00115000 P 11/17/17 115.0 0.10 0.25
NEE 171117P00120000 P 11/17/17 120.0 0.20 0.35
NEE 171117P00125000 P 11/17/17 125.0 0.35 0.55
NEE 171117P00130000 P 11/17/17 130.0 0.60 0.75
NEE 171117P00135000 P 11/17/17 135.0 0.95 1.15
NEE 171117P00140000 P 11/17/17 140.0 1.65 1.95
NEE 171117P00145000 P 11/17/17 145.0 2.95 3.30
NEE 171117P00150000 P 11/17/17 150.0 5.30 5.80
NEE 171117P00155000 P 11/17/17 155.0 8.80 9.70
NEE 171117P00160000 P 11/17/17 160.0 12.80 15.20
NEE 171117P00165000 P 11/17/17 165.0 17.00 19.80
NEE 171117P00170000 P 11/17/17 170.0 23.00 25.90
NEE 171117P00175000 P 11/17/17 175.0 26.80 31.10
NEE 171117P00180000 P 11/17/17 180.0 31.70 36.00
NEE 171117P00185000 P 11/17/17 185.0 36.80 41.00
NEE 171117P00190000 P 11/17/17 190.0 41.80 46.00
NEE 171117P00195000 P 11/17/17 195.0 47.70 49.20
NEE 171215C00085000 C 12/15/17 85.0 61.10 63.30
NEE 171215C00090000 C 12/15/17 90.0 56.00 59.00
NEE 171215C00095000 C 12/15/17 95.0 51.10 54.00
NEE 171215C00100000 C 12/15/17 100.0 46.10 49.00
NEE 171215C00105000 C 12/15/17 105.0 41.10 44.00
NEE 171215C00110000 C 12/15/17 110.0 36.10 39.00
NEE 171215C00115000 C 12/15/17 115.0 30.30 34.20
NEE 171215C00120000 C 12/15/17 120.0 26.00 29.20
NEE 171215C00125000 C 12/15/17 125.0 20.90 24.40
NEE 171215C00130000 C 12/15/17 130.0 17.10 17.70
NEE 171215C00135000 C 12/15/17 135.0 12.60 13.20
NEE 171215C00140000 C 12/15/17 140.0 8.50 8.90
NEE 171215C00145000 C 12/15/17 145.0 5.00 5.50
NEE 171215C00150000 C 12/15/17 150.0 2.45 2.85
NEE 171215C00155000 C 12/15/17 155.0 1.00 1.25
NEE 171215C00160000 C 12/15/17 160.0 0.25 0.50
NEE 171215C00165000 C 12/15/17 165.0 0.00 0.20
NEE 171215C00170000 C 12/15/17 170.0 0.00 0.10
NEE 171215C00175000 C 12/15/17 175.0 0.00 0.10
NEE 171215P00085000 P 12/15/17 85.0 0.00 0.05
NEE 171215P00090000 P 12/15/17 90.0 0.00 0.15
NEE 171215P00095000 P 12/15/17 95.0 0.00 0.15
NEE 171215P00100000 P 12/15/17 100.0 0.00 0.20
NEE 171215P00105000 P 12/15/17 105.0 0.05 0.25
NEE 171215P00110000 P 12/15/17 110.0 0.15 0.35
NEE 171215P00115000 P 12/15/17 115.0 0.25 0.50
NEE 171215P00120000 P 12/15/17 120.0 0.40 0.65
NEE 171215P00125000 P 12/15/17 125.0 0.60 0.80
NEE 171215P00130000 P 12/15/17 130.0 1.00 1.20
NEE 171215P00135000 P 12/15/17 135.0 1.55 1.85
NEE 171215P00140000 P 12/15/17 140.0 2.45 2.80
NEE 171215P00145000 P 12/15/17 145.0 4.00 4.50
NEE 171215P00150000 P 12/15/17 150.0 6.40 7.10
NEE 171215P00155000 P 12/15/17 155.0 10.00 10.60
NEE 171215P00160000 P 12/15/17 160.0 14.30 15.10
NEE 171215P00165000 P 12/15/17 165.0 18.90 21.10
NEE 171215P00170000 P 12/15/17 170.0 23.70 26.60
NEE 171215P00175000 P 12/15/17 175.0 28.70 30.30
NEE 180119C00055000 C 01/19/18 55.0 91.10 92.90
NEE 180119C00060000 C 01/19/18 60.0 84.90 88.80
NEE 180119C00065000 C 01/19/18 65.0 81.10 83.60
NEE 180119C00070000 C 01/19/18 70.0 76.20 77.00
NEE 180119C00075000 C 01/19/18 75.0 70.00 73.90
NEE 180119C00080000 C 01/19/18 80.0 64.80 68.70
NEE 180119C00085000 C 01/19/18 85.0 60.90 63.70
NEE 180119C00090000 C 01/19/18 90.0 55.90 59.00
NEE 180119C00092500 C 01/19/18 92.5 53.30 56.60
NEE 180119C00095000 C 01/19/18 95.0 50.90 54.00
NEE 180119C00097500 C 01/19/18 97.5 48.50 51.60
NEE 180119C00100000 C 01/19/18 100.0 46.00 49.00
NEE 180119C00105000 C 01/19/18 105.0 41.00 44.00
NEE 180119C00110000 C 01/19/18 110.0 35.90 38.30
NEE 180119C00115000 C 01/19/18 115.0 31.60 32.60
NEE 180119C00120000 C 01/19/18 120.0 26.30 27.60
NEE 180119C00125000 C 01/19/18 125.0 21.90 22.70
NEE 180119C00130000 C 01/19/18 130.0 17.40 18.00
NEE 180119C00135000 C 01/19/18 135.0 13.10 13.60
NEE 180119C00140000 C 01/19/18 140.0 9.10 9.70
NEE 180119C00145000 C 01/19/18 145.0 5.70 6.20
NEE 180119C00150000 C 01/19/18 150.0 3.10 3.60
NEE 180119C00155000 C 01/19/18 155.0 1.45 1.75
NEE 180119C00160000 C 01/19/18 160.0 0.55 0.85
NEE 180119C00165000 C 01/19/18 165.0 0.15 0.35
NEE 180119P00055000 P 01/19/18 55.0 0.00 0.05
NEE 180119P00060000 P 01/19/18 60.0 0.00 0.05
NEE 180119P00065000 P 01/19/18 65.0 0.00 0.05
NEE 180119P00070000 P 01/19/18 70.0 0.00 0.05
NEE 180119P00075000 P 01/19/18 75.0 0.00 0.05
NEE 180119P00080000 P 01/19/18 80.0 0.00 0.10
NEE 180119P00085000 P 01/19/18 85.0 0.00 0.15
NEE 180119P00090000 P 01/19/18 90.0 0.00 0.20
NEE 180119P00092500 P 01/19/18 92.5 0.00 0.20
NEE 180119P00095000 P 01/19/18 95.0 0.10 0.20
NEE 180119P00097500 P 01/19/18 97.5 0.15 0.30
NEE 180119P00100000 P 01/19/18 100.0 0.15 0.35
NEE 180119P00105000 P 01/19/18 105.0 0.25 0.40
NEE 180119P00110000 P 01/19/18 110.0 0.35 0.50
NEE 180119P00115000 P 01/19/18 115.0 0.50 0.60
NEE 180119P00120000 P 01/19/18 120.0 0.70 0.85
NEE 180119P00125000 P 01/19/18 125.0 0.80 1.15
NEE 180119P00130000 P 01/19/18 130.0 1.35 1.65
NEE 180119P00135000 P 01/19/18 135.0 2.05 2.35
NEE 180119P00140000 P 01/19/18 140.0 3.10 3.50
NEE 180119P00145000 P 01/19/18 145.0 4.70 5.00
NEE 180119P00150000 P 01/19/18 150.0 7.10 7.70
NEE 180119P00155000 P 01/19/18 155.0 10.40 10.90
NEE 180119P00160000 P 01/19/18 160.0 14.40 15.40
NEE 180119P00165000 P 01/19/18 165.0 18.90 20.30
NEE 180316C00100000 C 03/16/18 100.0 46.20 49.00
NEE 180316C00105000 C 03/16/18 105.0 40.70 44.00
NEE 180316C00110000 C 03/16/18 110.0 35.20 39.20
NEE 180316C00115000 C 03/16/18 115.0 31.10 34.10
NEE 180316C00120000 C 03/16/18 120.0 26.30 28.90
NEE 180316C00125000 C 03/16/18 125.0 21.50 24.20
NEE 180316C00130000 C 03/16/18 130.0 17.80 18.70
NEE 180316C00135000 C 03/16/18 135.0 13.60 14.50
NEE 180316C00140000 C 03/16/18 140.0 9.80 10.70
NEE 180316C00145000 C 03/16/18 145.0 6.70 7.30
NEE 180316C00150000 C 03/16/18 150.0 4.10 4.70
NEE 180316C00155000 C 03/16/18 155.0 2.30 2.80
NEE 180316C00160000 C 03/16/18 160.0 1.05 1.55
NEE 180316C00165000 C 03/16/18 165.0 0.45 0.75
NEE 180316C00170000 C 03/16/18 170.0 0.10 0.40
NEE 180316C00175000 C 03/16/18 175.0 0.00 0.20
NEE 180316C00180000 C 03/16/18 180.0 0.00 0.15
NEE 180316C00185000 C 03/16/18 185.0 0.00 0.10
NEE 180316C00190000 C 03/16/18 190.0 0.00 0.10
NEE 180316P00100000 P 03/16/18 100.0 0.25 0.50
NEE 180316P00105000 P 03/16/18 105.0 0.35 0.60
NEE 180316P00110000 P 03/16/18 110.0 0.50 0.80
NEE 180316P00115000 P 03/16/18 115.0 0.75 1.00
NEE 180316P00120000 P 03/16/18 120.0 1.00 1.30
NEE 180316P00125000 P 03/16/18 125.0 1.45 1.75
NEE 180316P00130000 P 03/16/18 130.0 2.10 2.45
NEE 180316P00135000 P 03/16/18 135.0 2.95 3.50
NEE 180316P00140000 P 03/16/18 140.0 4.20 4.90
NEE 180316P00145000 P 03/16/18 145.0 5.90 6.70
NEE 180316P00150000 P 03/16/18 150.0 8.50 9.50
NEE 180316P00155000 P 03/16/18 155.0 11.60 12.70
NEE 180316P00160000 P 03/16/18 160.0 15.40 17.40
NEE 180316P00165000 P 03/16/18 165.0 18.90 21.70
NEE 180316P00170000 P 03/16/18 170.0 24.10 27.00
NEE 180316P00175000 P 03/16/18 175.0 28.40 31.70
NEE 180316P00180000 P 03/16/18 180.0 32.80 36.60
NEE 180316P00185000 P 03/16/18 185.0 38.10 41.40
NEE 180316P00190000 P 03/16/18 190.0 43.40 46.80

OPRA data is delayed 15 minutes.