Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEE 180316C00100000 C Mar 16, 2018 100.0 52.80 55.30
NEE 180316C00105000 C Mar 16, 2018 105.0 46.60 50.30
NEE 180316C00110000 C Mar 16, 2018 110.0 41.60 45.60
NEE 180316C00115000 C Mar 16, 2018 115.0 36.40 40.60
NEE 180316C00120000 C Mar 16, 2018 120.0 32.00 35.20
NEE 180316C00125000 C Mar 16, 2018 125.0 27.50 30.50
NEE 180316C00130000 C Mar 16, 2018 130.0 22.50 25.30
NEE 180316C00135000 C Mar 16, 2018 135.0 17.70 20.00
NEE 180316C00140000 C Mar 16, 2018 140.0 13.00 15.00
NEE 180316C00145000 C Mar 16, 2018 145.0 8.90 9.20
NEE 180316C00150000 C Mar 16, 2018 150.0 4.60 4.80
NEE 180316C00155000 C Mar 16, 2018 155.0 1.70 1.90
NEE 180316C00160000 C Mar 16, 2018 160.0 0.40 0.65
NEE 180316C00165000 C Mar 16, 2018 165.0 0.05 0.20
NEE 180316C00170000 C Mar 16, 2018 170.0 0.00 0.15
NEE 180316C00175000 C Mar 16, 2018 175.0 0.00 0.10
NEE 180316C00180000 C Mar 16, 2018 180.0 0.00 0.10
NEE 180316C00185000 C Mar 16, 2018 185.0 0.00 0.05
NEE 180316C00190000 C Mar 16, 2018 190.0 0.00 0.05
NEE 180316P00100000 P Mar 16, 2018 100.0 0.00 0.05
NEE 180316P00105000 P Mar 16, 2018 105.0 0.00 0.05
NEE 180316P00110000 P Mar 16, 2018 110.0 0.00 0.05
NEE 180316P00115000 P Mar 16, 2018 115.0 0.00 0.10
NEE 180316P00120000 P Mar 16, 2018 120.0 0.00 0.15
NEE 180316P00125000 P Mar 16, 2018 125.0 0.00 0.10
NEE 180316P00130000 P Mar 16, 2018 130.0 0.05 0.15
NEE 180316P00135000 P Mar 16, 2018 135.0 0.15 0.25
NEE 180316P00140000 P Mar 16, 2018 140.0 0.30 0.45
NEE 180316P00145000 P Mar 16, 2018 145.0 0.75 0.90
NEE 180316P00150000 P Mar 16, 2018 150.0 1.75 1.90
NEE 180316P00155000 P Mar 16, 2018 155.0 3.80 4.10
NEE 180316P00160000 P Mar 16, 2018 160.0 7.50 7.90
NEE 180316P00165000 P Mar 16, 2018 165.0 10.80 13.80
NEE 180316P00170000 P Mar 16, 2018 170.0 16.00 18.30
NEE 180316P00175000 P Mar 16, 2018 175.0 20.70 24.00
NEE 180316P00180000 P Mar 16, 2018 180.0 25.60 28.70
NEE 180316P00185000 P Mar 16, 2018 185.0 30.50 34.40
NEE 180316P00190000 P Mar 16, 2018 190.0 36.20 38.50
NEE 180615C00105000 C Jun 15, 2018 105.0 47.80 50.60
NEE 180615C00110000 C Jun 15, 2018 110.0 41.80 46.10
NEE 180615C00115000 C Jun 15, 2018 115.0 37.10 41.00
NEE 180615C00120000 C Jun 15, 2018 120.0 32.80 36.10
NEE 180615C00125000 C Jun 15, 2018 125.0 26.90 30.80
NEE 180615C00130000 C Jun 15, 2018 130.0 23.00 26.00
NEE 180615C00135000 C Jun 15, 2018 135.0 19.10 20.40
NEE 180615C00140000 C Jun 15, 2018 140.0 14.90 15.90
NEE 180615C00145000 C Jun 15, 2018 145.0 11.10 11.50
NEE 180615C00150000 C Jun 15, 2018 150.0 7.60 8.10
NEE 180615C00155000 C Jun 15, 2018 155.0 4.80 5.20
NEE 180615C00160000 C Jun 15, 2018 160.0 2.95 3.10
NEE 180615C00165000 C Jun 15, 2018 165.0 1.55 1.80
NEE 180615C00170000 C Jun 15, 2018 170.0 0.80 1.00
NEE 180615C00175000 C Jun 15, 2018 175.0 0.35 0.55
NEE 180615C00180000 C Jun 15, 2018 180.0 0.10 0.30
NEE 180615C00185000 C Jun 15, 2018 185.0 0.00 0.20
NEE 180615C00190000 C Jun 15, 2018 190.0 0.00 0.25
NEE 180615C00195000 C Jun 15, 2018 195.0 0.00 0.20
NEE 180615P00105000 P Jun 15, 2018 105.0 0.00 0.50
NEE 180615P00110000 P Jun 15, 2018 110.0 0.15 0.20
NEE 180615P00115000 P Jun 15, 2018 115.0 0.25 0.35
NEE 180615P00120000 P Jun 15, 2018 120.0 0.40 0.60
NEE 180615P00125000 P Jun 15, 2018 125.0 0.60 0.80
NEE 180615P00130000 P Jun 15, 2018 130.0 0.90 1.15
NEE 180615P00135000 P Jun 15, 2018 135.0 1.40 1.65
NEE 180615P00140000 P Jun 15, 2018 140.0 2.15 2.50
NEE 180615P00145000 P Jun 15, 2018 145.0 3.30 3.60
NEE 180615P00150000 P Jun 15, 2018 150.0 4.90 5.30
NEE 180615P00155000 P Jun 15, 2018 155.0 7.20 7.50
NEE 180615P00160000 P Jun 15, 2018 160.0 10.20 10.60
NEE 180615P00165000 P Jun 15, 2018 165.0 13.90 14.30
NEE 180615P00170000 P Jun 15, 2018 170.0 17.00 19.10
NEE 180615P00175000 P Jun 15, 2018 175.0 21.60 24.70
NEE 180615P00180000 P Jun 15, 2018 180.0 26.30 30.00
NEE 180615P00185000 P Jun 15, 2018 185.0 30.60 34.70
NEE 180615P00190000 P Jun 15, 2018 190.0 35.50 39.70
NEE 180615P00195000 P Jun 15, 2018 195.0 40.70 44.30
NEE 180921C00105000 C Sep 21, 2018 105.0 47.80 50.20
NEE 180921C00110000 C Sep 21, 2018 110.0 42.20 46.30
NEE 180921C00115000 C Sep 21, 2018 115.0 37.60 41.50
NEE 180921C00120000 C Sep 21, 2018 120.0 33.20 36.20
NEE 180921C00125000 C Sep 21, 2018 125.0 28.80 31.30
NEE 180921C00130000 C Sep 21, 2018 130.0 24.70 26.30
NEE 180921C00135000 C Sep 21, 2018 135.0 20.30 22.10
NEE 180921C00140000 C Sep 21, 2018 140.0 16.00 17.80
NEE 180921C00145000 C Sep 21, 2018 145.0 13.00 14.00
NEE 180921C00150000 C Sep 21, 2018 150.0 9.70 10.70
NEE 180921C00155000 C Sep 21, 2018 155.0 7.10 7.70
NEE 180921C00160000 C Sep 21, 2018 160.0 4.80 5.60
NEE 180921C00165000 C Sep 21, 2018 165.0 3.10 3.70
NEE 180921C00170000 C Sep 21, 2018 170.0 1.95 2.45
NEE 180921C00175000 C Sep 21, 2018 175.0 1.10 1.50
NEE 180921C00180000 C Sep 21, 2018 180.0 0.60 0.90
NEE 180921C00185000 C Sep 21, 2018 185.0 0.30 0.55
NEE 180921C00190000 C Sep 21, 2018 190.0 0.15 0.30
NEE 180921C00195000 C Sep 21, 2018 195.0 0.00 0.45
NEE 180921P00105000 P Sep 21, 2018 105.0 0.50 0.90
NEE 180921P00110000 P Sep 21, 2018 110.0 0.65 1.30
NEE 180921P00115000 P Sep 21, 2018 115.0 0.90 1.05
NEE 180921P00120000 P Sep 21, 2018 120.0 1.20 1.80
NEE 180921P00125000 P Sep 21, 2018 125.0 1.65 2.35
NEE 180921P00130000 P Sep 21, 2018 130.0 2.20 2.90
NEE 180921P00135000 P Sep 21, 2018 135.0 2.95 3.60
NEE 180921P00140000 P Sep 21, 2018 140.0 4.10 5.60
NEE 180921P00145000 P Sep 21, 2018 145.0 5.40 6.20
NEE 180921P00150000 P Sep 21, 2018 150.0 7.20 8.00
NEE 180921P00155000 P Sep 21, 2018 155.0 9.30 10.50
NEE 180921P00160000 P Sep 21, 2018 160.0 12.20 13.10
NEE 180921P00165000 P Sep 21, 2018 165.0 15.00 16.40
NEE 180921P00170000 P Sep 21, 2018 170.0 18.80 20.80
NEE 180921P00175000 P Sep 21, 2018 175.0 22.20 24.50
NEE 180921P00180000 P Sep 21, 2018 180.0 26.80 30.00
NEE 180921P00185000 P Sep 21, 2018 185.0 31.40 34.90
NEE 180921P00190000 P Sep 21, 2018 190.0 35.90 40.00
NEE 180921P00195000 P Sep 21, 2018 195.0 41.30 44.60
NEE 190118C00090000 C Jan 18, 2019 90.0 61.00 65.30
NEE 190118C00095000 C Jan 18, 2019 95.0 56.30 60.80
NEE 190118C00100000 C Jan 18, 2019 100.0 51.50 56.00
NEE 190118C00105000 C Jan 18, 2019 105.0 46.70 51.40
NEE 190118C00110000 C Jan 18, 2019 110.0 42.00 46.50
NEE 190118C00115000 C Jan 18, 2019 115.0 37.40 41.60
NEE 190118C00120000 C Jan 18, 2019 120.0 34.50 36.00
NEE 190118C00125000 C Jan 18, 2019 125.0 29.80 31.80
NEE 190118C00130000 C Jan 18, 2019 130.0 25.80 27.90
NEE 190118C00135000 C Jan 18, 2019 135.0 21.80 23.20
NEE 190118C00140000 C Jan 18, 2019 140.0 18.10 19.60
NEE 190118C00145000 C Jan 18, 2019 145.0 14.90 16.10
NEE 190118C00150000 C Jan 18, 2019 150.0 11.60 13.00
NEE 190118C00155000 C Jan 18, 2019 155.0 9.10 10.10
NEE 190118C00160000 C Jan 18, 2019 160.0 6.60 7.60
NEE 190118C00165000 C Jan 18, 2019 165.0 4.80 5.80
NEE 190118C00170000 C Jan 18, 2019 170.0 3.40 4.10
NEE 190118C00175000 C Jan 18, 2019 175.0 2.30 2.90
NEE 190118C00180000 C Jan 18, 2019 180.0 1.50 2.05
NEE 190118C00185000 C Jan 18, 2019 185.0 0.95 1.30
NEE 190118C00190000 C Jan 18, 2019 190.0 0.55 0.85
NEE 190118C00195000 C Jan 18, 2019 195.0 0.20 0.55
NEE 190118C00200000 C Jan 18, 2019 200.0 0.00 0.40
NEE 190118P00090000 P Jan 18, 2019 90.0 0.70 0.95
NEE 190118P00095000 P Jan 18, 2019 95.0 0.80 1.10
NEE 190118P00100000 P Jan 18, 2019 100.0 1.05 1.35
NEE 190118P00105000 P Jan 18, 2019 105.0 1.25 1.60
NEE 190118P00110000 P Jan 18, 2019 110.0 1.65 1.95
NEE 190118P00115000 P Jan 18, 2019 115.0 2.10 2.45
NEE 190118P00120000 P Jan 18, 2019 120.0 2.65 3.10
NEE 190118P00125000 P Jan 18, 2019 125.0 3.20 3.80
NEE 190118P00130000 P Jan 18, 2019 130.0 4.00 4.60
NEE 190118P00135000 P Jan 18, 2019 135.0 5.00 5.60
NEE 190118P00140000 P Jan 18, 2019 140.0 6.10 6.80
NEE 190118P00145000 P Jan 18, 2019 145.0 7.70 8.40
NEE 190118P00150000 P Jan 18, 2019 150.0 9.40 10.30
NEE 190118P00155000 P Jan 18, 2019 155.0 11.60 13.30
NEE 190118P00160000 P Jan 18, 2019 160.0 13.80 15.30
NEE 190118P00165000 P Jan 18, 2019 165.0 17.20 18.10
NEE 190118P00170000 P Jan 18, 2019 170.0 20.00 22.50
NEE 190118P00175000 P Jan 18, 2019 175.0 23.80 26.10
NEE 190118P00180000 P Jan 18, 2019 180.0 27.60 29.80
NEE 190118P00185000 P Jan 18, 2019 185.0 31.90 34.30
NEE 190118P00190000 P Jan 18, 2019 190.0 35.80 38.80
NEE 190118P00195000 P Jan 18, 2019 195.0 40.00 44.30
NEE 190118P00200000 P Jan 18, 2019 200.0 44.70 48.70
NEE 200117C00080000 C Jan 17, 2020 80.0 71.10 76.00
NEE 200117C00085000 C Jan 17, 2020 85.0 66.10 71.00
NEE 200117C00090000 C Jan 17, 2020 90.0 61.20 66.00
NEE 200117C00095000 C Jan 17, 2020 95.0 56.70 61.50
NEE 200117C00100000 C Jan 17, 2020 100.0 52.20 57.00
NEE 200117C00105000 C Jan 17, 2020 105.0 48.70 52.60
NEE 200117C00110000 C Jan 17, 2020 110.0 44.50 47.30
NEE 200117C00115000 C Jan 17, 2020 115.0 40.40 43.10
NEE 200117C00120000 C Jan 17, 2020 120.0 36.70 38.90
NEE 200117C00125000 C Jan 17, 2020 125.0 32.20 34.90
NEE 200117C00130000 C Jan 17, 2020 130.0 28.60 31.30
NEE 200117C00135000 C Jan 17, 2020 135.0 25.20 27.70
NEE 200117C00140000 C Jan 17, 2020 140.0 21.30 24.60
NEE 200117C00145000 C Jan 17, 2020 145.0 18.70 21.50
NEE 200117C00150000 C Jan 17, 2020 150.0 15.50 18.60
NEE 200117C00155000 C Jan 17, 2020 155.0 13.50 15.70
NEE 200117C00160000 C Jan 17, 2020 160.0 11.30 13.60
NEE 200117C00165000 C Jan 17, 2020 165.0 9.00 11.30
NEE 200117C00170000 C Jan 17, 2020 170.0 7.20 9.30
NEE 200117C00175000 C Jan 17, 2020 175.0 5.90 7.70
NEE 200117C00180000 C Jan 17, 2020 180.0 4.60 6.40
NEE 200117C00185000 C Jan 17, 2020 185.0 3.60 5.20
NEE 200117C00190000 C Jan 17, 2020 190.0 2.15 3.90
NEE 200117C00195000 C Jan 17, 2020 195.0 1.95 3.30
NEE 200117C00200000 C Jan 17, 2020 200.0 1.55 3.70
NEE 200117C00210000 C Jan 17, 2020 210.0 0.80 1.70
NEE 200117P00080000 P Jan 17, 2020 80.0 1.10 2.15
NEE 200117P00085000 P Jan 17, 2020 85.0 1.50 3.00
NEE 200117P00090000 P Jan 17, 2020 90.0 1.80 2.70
NEE 200117P00095000 P Jan 17, 2020 95.0 2.40 3.10
NEE 200117P00100000 P Jan 17, 2020 100.0 2.75 3.60
NEE 200117P00105000 P Jan 17, 2020 105.0 3.00 4.40
NEE 200117P00110000 P Jan 17, 2020 110.0 3.90 5.20
NEE 200117P00115000 P Jan 17, 2020 115.0 4.60 5.80
NEE 200117P00120000 P Jan 17, 2020 120.0 5.30 6.70
NEE 200117P00125000 P Jan 17, 2020 125.0 6.40 7.80
NEE 200117P00130000 P Jan 17, 2020 130.0 7.10 9.60
NEE 200117P00135000 P Jan 17, 2020 135.0 8.70 10.60
NEE 200117P00140000 P Jan 17, 2020 140.0 10.00 11.90
NEE 200117P00145000 P Jan 17, 2020 145.0 11.50 13.40
NEE 200117P00150000 P Jan 17, 2020 150.0 13.20 16.00
NEE 200117P00155000 P Jan 17, 2020 155.0 15.80 18.50
NEE 200117P00160000 P Jan 17, 2020 160.0 17.90 21.00
NEE 200117P00165000 P Jan 17, 2020 165.0 20.90 23.00
NEE 200117P00170000 P Jan 17, 2020 170.0 24.00 27.40
NEE 200117P00175000 P Jan 17, 2020 175.0 26.60 30.50
NEE 200117P00180000 P Jan 17, 2020 180.0 30.10 33.40
NEE 200117P00185000 P Jan 17, 2020 185.0 33.90 36.70
NEE 200117P00190000 P Jan 17, 2020 190.0 38.10 41.90
NEE 200117P00195000 P Jan 17, 2020 195.0 42.30 45.30
NEE 200117P00200000 P Jan 17, 2020 200.0 46.50 50.90
NEE 200117P00210000 P Jan 17, 2020 210.0 55.60 60.00
OPRA data is delayed 15 minutes.