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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEE 141122C00080000 C 11/22/14 80.0 19.20 20.40
NEE 141122C00085000 C 11/22/14 85.0 14.20 15.40
NEE 141122C00087500 C 11/22/14 87.5 11.80 12.90
NEE 141122C00090000 C 11/22/14 90.0 8.70 10.50
NEE 141122C00092500 C 11/22/14 92.5 7.10 8.10
NEE 141122C00095000 C 11/22/14 95.0 4.90 5.90
NEE 141122C00097500 C 11/22/14 97.5 3.10 3.90
NEE 141122C00100000 C 11/22/14 100.0 2.00 2.30
NEE 141122C00105000 C 11/22/14 105.0 0.40 0.65
NEE 141122C00110000 C 11/22/14 110.0 0.00 0.25
NEE 141122C00115000 C 11/22/14 115.0 0.00 0.25
NEE 141122C00120000 C 11/22/14 120.0 0.00 0.15
NEE 141122C00125000 C 11/22/14 125.0 0.00 0.05
NEE 141122P00080000 P 11/22/14 80.0 0.00 0.15
NEE 141122P00085000 P 11/22/14 85.0 0.00 0.20
NEE 141122P00087500 P 11/22/14 87.5 0.05 0.25
NEE 141122P00090000 P 11/22/14 90.0 0.10 0.25
NEE 141122P00092500 P 11/22/14 92.5 0.25 0.40
NEE 141122P00095000 P 11/22/14 95.0 0.50 0.75
NEE 141122P00097500 P 11/22/14 97.5 1.05 1.25
NEE 141122P00100000 P 11/22/14 100.0 2.00 2.25
NEE 141122P00105000 P 11/22/14 105.0 5.30 6.90
NEE 141122P00110000 P 11/22/14 110.0 9.50 11.20
NEE 141122P00115000 P 11/22/14 115.0 14.30 16.30
NEE 141122P00120000 P 11/22/14 120.0 19.20 21.20
NEE 141122P00125000 P 11/22/14 125.0 24.20 26.40
NEE 141220C00065000 C 12/20/14 65.0 33.40 36.20
NEE 141220C00070000 C 12/20/14 70.0 28.10 31.80
NEE 141220C00075000 C 12/20/14 75.0 23.40 27.00
NEE 141220C00080000 C 12/20/14 80.0 18.60 21.10
NEE 141220C00085000 C 12/20/14 85.0 14.10 15.90
NEE 141220C00087500 C 12/20/14 87.5 11.70 13.00
NEE 141220C00090000 C 12/20/14 90.0 8.80 10.50
NEE 141220C00092500 C 12/20/14 92.5 6.60 8.20
NEE 141220C00095000 C 12/20/14 95.0 5.20 6.20
NEE 141220C00097500 C 12/20/14 97.5 3.90 4.30
NEE 141220C00100000 C 12/20/14 100.0 2.55 2.70
NEE 141220C00105000 C 12/20/14 105.0 0.70 1.00
NEE 141220C00110000 C 12/20/14 110.0 0.05 0.40
NEE 141220C00115000 C 12/20/14 115.0 0.00 0.25
NEE 141220C00120000 C 12/20/14 120.0 0.00 0.25
NEE 141220P00065000 P 12/20/14 65.0 0.00 0.15
NEE 141220P00070000 P 12/20/14 70.0 0.00 0.10
NEE 141220P00075000 P 12/20/14 75.0 0.00 0.25
NEE 141220P00080000 P 12/20/14 80.0 0.05 0.30
NEE 141220P00085000 P 12/20/14 85.0 0.10 0.35
NEE 141220P00087500 P 12/20/14 87.5 0.20 0.45
NEE 141220P00090000 P 12/20/14 90.0 0.35 0.60
NEE 141220P00092500 P 12/20/14 92.5 0.70 0.95
NEE 141220P00095000 P 12/20/14 95.0 1.30 1.55
NEE 141220P00097500 P 12/20/14 97.5 2.10 2.40
NEE 141220P00100000 P 12/20/14 100.0 3.10 3.70
NEE 141220P00105000 P 12/20/14 105.0 6.20 8.00
NEE 141220P00110000 P 12/20/14 110.0 10.50 12.10
NEE 141220P00115000 P 12/20/14 115.0 15.30 17.80
NEE 141220P00120000 P 12/20/14 120.0 20.20 22.90
NEE 150117C00035000 C 01/17/15 35.0 63.10 67.30
NEE 150117C00037500 C 01/17/15 37.5 60.30 64.80
NEE 150117C00040000 C 01/17/15 40.0 57.90 62.30
NEE 150117C00042500 C 01/17/15 42.5 55.70 59.40
NEE 150117C00045000 C 01/17/15 45.0 53.00 57.30
NEE 150117C00047500 C 01/17/15 47.5 50.40 54.80
NEE 150117C00050000 C 01/17/15 50.0 48.40 51.90
NEE 150117C00055000 C 01/17/15 55.0 43.10 47.30
NEE 150117C00057500 C 01/17/15 57.5 40.40 44.80
NEE 150117C00060000 C 01/17/15 60.0 38.40 42.30
NEE 150117C00062500 C 01/17/15 62.5 35.50 39.80
NEE 150117C00065000 C 01/17/15 65.0 32.90 37.30
NEE 150117C00067500 C 01/17/15 67.5 30.60 34.90
NEE 150117C00070000 C 01/17/15 70.0 28.20 30.70
NEE 150117C00072500 C 01/17/15 72.5 25.50 29.30
NEE 150117C00075000 C 01/17/15 75.0 22.90 26.80
NEE 150117C00077500 C 01/17/15 77.5 21.90 23.10
NEE 150117C00080000 C 01/17/15 80.0 19.50 20.30
NEE 150117C00082500 C 01/17/15 82.5 15.90 19.40
NEE 150117C00085000 C 01/17/15 85.0 14.30 15.50
NEE 150117C00087500 C 01/17/15 87.5 11.90 13.30
NEE 150117C00090000 C 01/17/15 90.0 9.60 10.60
NEE 150117C00092500 C 01/17/15 92.5 7.40 8.60
NEE 150117C00095000 C 01/17/15 95.0 5.90 6.60
NEE 150117C00097500 C 01/17/15 97.5 4.20 4.50
NEE 150117C00100000 C 01/17/15 100.0 2.85 3.40
NEE 150117C00105000 C 01/17/15 105.0 0.95 1.20
NEE 150117C00110000 C 01/17/15 110.0 0.25 0.60
NEE 150117C00115000 C 01/17/15 115.0 0.00 0.50
NEE 150117C00120000 C 01/17/15 120.0 0.00 0.25
NEE 150117C00125000 C 01/17/15 125.0 0.00 0.25
NEE 150117P00035000 P 01/17/15 35.0 0.00 0.05
NEE 150117P00037500 P 01/17/15 37.5 0.00 0.05
NEE 150117P00040000 P 01/17/15 40.0 0.00 0.05
NEE 150117P00042500 P 01/17/15 42.5 0.00 0.05
NEE 150117P00045000 P 01/17/15 45.0 0.00 0.05
NEE 150117P00047500 P 01/17/15 47.5 0.00 0.05
NEE 150117P00050000 P 01/17/15 50.0 0.00 0.05
NEE 150117P00055000 P 01/17/15 55.0 0.00 0.05
NEE 150117P00057500 P 01/17/15 57.5 0.00 0.05
NEE 150117P00060000 P 01/17/15 60.0 0.00 0.05
NEE 150117P00062500 P 01/17/15 62.5 0.00 0.10
NEE 150117P00065000 P 01/17/15 65.0 0.00 0.10
NEE 150117P00067500 P 01/17/15 67.5 0.00 0.10
NEE 150117P00070000 P 01/17/15 70.0 0.00 0.20
NEE 150117P00072500 P 01/17/15 72.5 0.00 0.20
NEE 150117P00075000 P 01/17/15 75.0 0.00 0.25
NEE 150117P00077500 P 01/17/15 77.5 0.00 0.30
NEE 150117P00080000 P 01/17/15 80.0 0.05 0.30
NEE 150117P00082500 P 01/17/15 82.5 0.10 0.35
NEE 150117P00085000 P 01/17/15 85.0 0.20 0.55
NEE 150117P00087500 P 01/17/15 87.5 0.40 0.70
NEE 150117P00090000 P 01/17/15 90.0 0.50 0.90
NEE 150117P00092500 P 01/17/15 92.5 1.00 1.30
NEE 150117P00095000 P 01/17/15 95.0 1.60 1.90
NEE 150117P00097500 P 01/17/15 97.5 2.45 2.80
NEE 150117P00100000 P 01/17/15 100.0 3.50 4.10
NEE 150117P00105000 P 01/17/15 105.0 6.30 7.50
NEE 150117P00110000 P 01/17/15 110.0 10.30 12.20
NEE 150117P00115000 P 01/17/15 115.0 15.30 17.90
NEE 150117P00120000 P 01/17/15 120.0 19.60 21.60
NEE 150117P00125000 P 01/17/15 125.0 25.30 26.60
NEE 150320C00047500 C 03/20/15 47.5 50.30 54.40
NEE 150320C00050000 C 03/20/15 50.0 47.70 52.20
NEE 150320C00055000 C 03/20/15 55.0 42.90 47.20
NEE 150320C00060000 C 03/20/15 60.0 37.70 42.30
NEE 150320C00065000 C 03/20/15 65.0 32.80 37.30
NEE 150320C00070000 C 03/20/15 70.0 27.80 32.30
NEE 150320C00075000 C 03/20/15 75.0 22.80 26.80
NEE 150320C00080000 C 03/20/15 80.0 19.40 20.40
NEE 150320C00085000 C 03/20/15 85.0 13.40 16.50
NEE 150320C00087500 C 03/20/15 87.5 11.80 13.40
NEE 150320C00090000 C 03/20/15 90.0 9.40 11.10
NEE 150320C00092500 C 03/20/15 92.5 8.00 9.40
NEE 150320C00095000 C 03/20/15 95.0 6.20 7.70
NEE 150320C00097500 C 03/20/15 97.5 4.70 5.60
NEE 150320C00100000 C 03/20/15 100.0 3.50 4.10
NEE 150320C00105000 C 03/20/15 105.0 1.70 2.00
NEE 150320C00110000 C 03/20/15 110.0 0.60 1.00
NEE 150320C00115000 C 03/20/15 115.0 0.25 0.55
NEE 150320C00120000 C 03/20/15 120.0 0.00 0.50
NEE 150320C00125000 C 03/20/15 125.0 0.00 0.50
NEE 150320C00130000 C 03/20/15 130.0 0.00 0.35
NEE 150320P00047500 P 03/20/15 47.5 0.00 0.05
NEE 150320P00050000 P 03/20/15 50.0 0.00 0.05
NEE 150320P00055000 P 03/20/15 55.0 0.00 0.05
NEE 150320P00060000 P 03/20/15 60.0 0.00 0.20
NEE 150320P00065000 P 03/20/15 65.0 0.00 0.20
NEE 150320P00070000 P 03/20/15 70.0 0.00 0.30
NEE 150320P00075000 P 03/20/15 75.0 0.05 0.25
NEE 150320P00080000 P 03/20/15 80.0 0.25 0.40
NEE 150320P00085000 P 03/20/15 85.0 0.65 1.10
NEE 150320P00087500 P 03/20/15 87.5 0.90 1.50
NEE 150320P00090000 P 03/20/15 90.0 1.30 1.80
NEE 150320P00092500 P 03/20/15 92.5 1.95 2.75
NEE 150320P00095000 P 03/20/15 95.0 2.65 3.30
NEE 150320P00097500 P 03/20/15 97.5 3.70 4.70
NEE 150320P00100000 P 03/20/15 100.0 4.80 5.80
NEE 150320P00105000 P 03/20/15 105.0 7.80 9.60
NEE 150320P00110000 P 03/20/15 110.0 11.40 14.20
NEE 150320P00115000 P 03/20/15 115.0 15.50 18.20
NEE 150320P00120000 P 03/20/15 120.0 19.80 23.80
NEE 150320P00125000 P 03/20/15 125.0 24.60 28.80
NEE 150320P00130000 P 03/20/15 130.0 30.40 33.60
NEE 150619C00075000 C 06/19/15 75.0 24.20 25.50
NEE 150619C00080000 C 06/19/15 80.0 19.30 20.50
NEE 150619C00085000 C 06/19/15 85.0 14.70 15.90
NEE 150619C00087500 C 06/19/15 87.5 12.50 13.80
NEE 150619C00090000 C 06/19/15 90.0 10.50 11.70
NEE 150619C00092500 C 06/19/15 92.5 8.70 10.00
NEE 150619C00095000 C 06/19/15 95.0 7.10 8.20
NEE 150619C00097500 C 06/19/15 97.5 5.60 6.60
NEE 150619C00100000 C 06/19/15 100.0 4.30 5.50
NEE 150619C00105000 C 06/19/15 105.0 2.40 3.30
NEE 150619C00110000 C 06/19/15 110.0 1.25 1.95
NEE 150619C00115000 C 06/19/15 115.0 0.50 1.25
NEE 150619C00120000 C 06/19/15 120.0 0.25 0.60
NEE 150619P00075000 P 06/19/15 75.0 0.40 0.70
NEE 150619P00080000 P 06/19/15 80.0 0.70 1.25
NEE 150619P00085000 P 06/19/15 85.0 1.40 1.90
NEE 150619P00087500 P 06/19/15 87.5 1.85 2.45
NEE 150619P00090000 P 06/19/15 90.0 2.40 3.20
NEE 150619P00092500 P 06/19/15 92.5 3.10 4.00
NEE 150619P00095000 P 06/19/15 95.0 4.00 4.90
NEE 150619P00097500 P 06/19/15 97.5 5.00 6.00
NEE 150619P00100000 P 06/19/15 100.0 6.20 7.40
NEE 150619P00105000 P 06/19/15 105.0 9.20 10.60
NEE 150619P00110000 P 06/19/15 110.0 13.00 14.40
NEE 150619P00115000 P 06/19/15 115.0 17.30 18.70
NEE 150619P00120000 P 06/19/15 120.0 21.60 23.40
NEE 160115C00045000 C 01/15/16 45.0 52.70 56.80
NEE 160115C00047500 C 01/15/16 47.5 50.10 54.40
NEE 160115C00050000 C 01/15/16 50.0 47.70 51.80
NEE 160115C00055000 C 01/15/16 55.0 42.70 46.80
NEE 160115C00060000 C 01/15/16 60.0 39.00 41.80
NEE 160115C00065000 C 01/15/16 65.0 32.70 36.80
NEE 160115C00070000 C 01/15/16 70.0 27.70 31.80
NEE 160115C00075000 C 01/15/16 75.0 24.10 25.80
NEE 160115C00077500 C 01/15/16 77.5 21.70 23.10
NEE 160115C00080000 C 01/15/16 80.0 19.50 20.90
NEE 160115C00082500 C 01/15/16 82.5 17.40 18.90
NEE 160115C00085000 C 01/15/16 85.0 15.30 16.70
NEE 160115C00087500 C 01/15/16 87.5 13.40 15.00
NEE 160115C00090000 C 01/15/16 90.0 11.50 12.90
NEE 160115C00092500 C 01/15/16 92.5 9.80 11.50
NEE 160115C00095000 C 01/15/16 95.0 8.60 10.00
NEE 160115C00097500 C 01/15/16 97.5 7.00 8.70
NEE 160115C00100000 C 01/15/16 100.0 5.80 7.50
NEE 160115C00105000 C 01/15/16 105.0 3.80 5.30
NEE 160115C00110000 C 01/15/16 110.0 2.60 3.80
NEE 160115C00115000 C 01/15/16 115.0 1.60 2.60
NEE 160115C00120000 C 01/15/16 120.0 0.85 2.25
NEE 160115C00125000 C 01/15/16 125.0 0.45 1.70
NEE 160115C00130000 C 01/15/16 130.0 0.10 1.35
NEE 160115C00135000 C 01/15/16 135.0 0.00 1.10
NEE 160115C00140000 C 01/15/16 140.0 0.10 0.60
NEE 160115C00145000 C 01/15/16 145.0 0.00 0.55
NEE 160115P00045000 P 01/15/16 45.0 0.00 0.50
NEE 160115P00047500 P 01/15/16 47.5 0.00 0.50
NEE 160115P00050000 P 01/15/16 50.0 0.00 0.50
NEE 160115P00055000 P 01/15/16 55.0 0.00 0.50
NEE 160115P00060000 P 01/15/16 60.0 0.15 0.65
NEE 160115P00065000 P 01/15/16 65.0 0.45 0.95
NEE 160115P00070000 P 01/15/16 70.0 0.80 1.40
NEE 160115P00075000 P 01/15/16 75.0 1.40 1.95
NEE 160115P00077500 P 01/15/16 77.5 1.75 2.45
NEE 160115P00080000 P 01/15/16 80.0 2.00 3.10
NEE 160115P00082500 P 01/15/16 82.5 2.70 3.60
NEE 160115P00085000 P 01/15/16 85.0 3.00 4.30
NEE 160115P00087500 P 01/15/16 87.5 4.00 5.00
NEE 160115P00090000 P 01/15/16 90.0 4.90 5.90
NEE 160115P00092500 P 01/15/16 92.5 5.70 6.90
NEE 160115P00095000 P 01/15/16 95.0 6.70 8.30
NEE 160115P00097500 P 01/15/16 97.5 7.90 9.30
NEE 160115P00100000 P 01/15/16 100.0 9.20 10.70
NEE 160115P00105000 P 01/15/16 105.0 12.20 13.90
NEE 160115P00110000 P 01/15/16 110.0 15.60 17.60
NEE 160115P00115000 P 01/15/16 115.0 19.50 21.70
NEE 160115P00120000 P 01/15/16 120.0 23.60 26.00
NEE 160115P00125000 P 01/15/16 125.0 28.30 30.50
NEE 160115P00130000 P 01/15/16 130.0 33.00 35.10
NEE 160115P00135000 P 01/15/16 135.0 37.60 40.10
NEE 160115P00140000 P 01/15/16 140.0 42.40 44.80
NEE 160115P00145000 P 01/15/16 145.0 46.30 50.20

OPRA data is delayed 15 minutes.