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 (2017-07-28)Premium Content

Nautilus Inc (NLS)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLS 170915C00002500 C 09/15/17 2.5 14.50 15.00
NLS 170915C00005000 C 09/15/17 5.0 12.00 12.50
NLS 170915C00007500 C 09/15/17 7.5 9.50 10.00
NLS 170915C00010000 C 09/15/17 10.0 6.80 7.50
NLS 170915C00012500 C 09/15/17 12.5 4.50 5.00
NLS 170915C00015000 C 09/15/17 15.0 2.10 2.45
NLS 170915C00017500 C 09/15/17 17.5 0.25 0.50
NLS 170915C00020000 C 09/15/17 20.0 0.00 0.05
NLS 170915C00022500 C 09/15/17 22.5 0.00 0.05
NLS 170915C00025000 C 09/15/17 25.0 0.00 0.05
NLS 170915C00030000 C 09/15/17 30.0 0.00 0.05
NLS 170915C00035000 C 09/15/17 35.0 0.00 0.05
NLS 170915P00002500 P 09/15/17 2.5 0.00 0.05
NLS 170915P00005000 P 09/15/17 5.0 0.00 0.05
NLS 170915P00007500 P 09/15/17 7.5 0.00 0.05
NLS 170915P00010000 P 09/15/17 10.0 0.00 0.05
NLS 170915P00012500 P 09/15/17 12.5 0.00 0.05
NLS 170915P00015000 P 09/15/17 15.0 0.00 0.10
NLS 170915P00017500 P 09/15/17 17.5 0.50 0.85
NLS 170915P00020000 P 09/15/17 20.0 2.55 3.00
NLS 170915P00022500 P 09/15/17 22.5 5.00 5.60
NLS 170915P00025000 P 09/15/17 25.0 7.50 8.10
NLS 170915P00030000 P 09/15/17 30.0 12.50 13.00
NLS 170915P00035000 P 09/15/17 35.0 17.50 18.00
NLS 171020C00002500 C 10/20/17 2.5 14.50 15.00
NLS 171020C00005000 C 10/20/17 5.0 12.00 12.60
NLS 171020C00007500 C 10/20/17 7.5 9.20 10.20
NLS 171020C00010000 C 10/20/17 10.0 7.00 7.60
NLS 171020C00012500 C 10/20/17 12.5 4.50 5.10
NLS 171020C00015000 C 10/20/17 15.0 2.25 2.65
NLS 171020C00017500 C 10/20/17 17.5 0.60 0.90
NLS 171020C00020000 C 10/20/17 20.0 0.05 0.20
NLS 171020C00022500 C 10/20/17 22.5 0.00 0.05
NLS 171020C00025000 C 10/20/17 25.0 0.00 0.05
NLS 171020C00030000 C 10/20/17 30.0 0.00 0.05
NLS 171020P00002500 P 10/20/17 2.5 0.00 0.05
NLS 171020P00005000 P 10/20/17 5.0 0.00 0.05
NLS 171020P00007500 P 10/20/17 7.5 0.00 0.05
NLS 171020P00010000 P 10/20/17 10.0 0.00 0.05
NLS 171020P00012500 P 10/20/17 12.5 0.00 0.10
NLS 171020P00015000 P 10/20/17 15.0 0.15 0.35
NLS 171020P00017500 P 10/20/17 17.5 0.85 1.15
NLS 171020P00020000 P 10/20/17 20.0 2.60 3.10
NLS 171020P00022500 P 10/20/17 22.5 4.90 5.60
NLS 171020P00025000 P 10/20/17 25.0 7.50 8.10
NLS 171020P00030000 P 10/20/17 30.0 12.60 13.10
NLS 180119C00002500 C 01/19/18 2.5 14.50 15.10
NLS 180119C00005000 C 01/19/18 5.0 11.80 12.50
NLS 180119C00007500 C 01/19/18 7.5 9.50 10.00
NLS 180119C00010000 C 01/19/18 10.0 7.00 7.70
NLS 180119C00012500 C 01/19/18 12.5 4.60 5.30
NLS 180119C00015000 C 01/19/18 15.0 2.85 3.30
NLS 180119C00017500 C 01/19/18 17.5 1.40 1.70
NLS 180119C00020000 C 01/19/18 20.0 0.50 0.80
NLS 180119C00022500 C 01/19/18 22.5 0.15 0.35
NLS 180119C00025000 C 01/19/18 25.0 0.00 0.20
NLS 180119C00030000 C 01/19/18 30.0 0.00 0.10
NLS 180119C00035000 C 01/19/18 35.0 0.00 0.10
NLS 180119P00002500 P 01/19/18 2.5 0.00 0.10
NLS 180119P00005000 P 01/19/18 5.0 0.00 0.55
NLS 180119P00007500 P 01/19/18 7.5 0.00 0.10
NLS 180119P00010000 P 01/19/18 10.0 0.00 0.15
NLS 180119P00012500 P 01/19/18 12.5 0.15 0.35
NLS 180119P00015000 P 01/19/18 15.0 0.65 0.85
NLS 180119P00017500 P 01/19/18 17.5 1.60 1.90
NLS 180119P00020000 P 01/19/18 20.0 3.10 3.70
NLS 180119P00022500 P 01/19/18 22.5 5.30 5.70
NLS 180119P00025000 P 01/19/18 25.0 7.50 8.10
NLS 180119P00030000 P 01/19/18 30.0 12.50 13.10
NLS 180119P00035000 P 01/19/18 35.0 17.50 18.00
NLS 180420C00002500 C 04/20/18 2.5 14.20 15.10
NLS 180420C00005000 C 04/20/18 5.0 11.80 12.60
NLS 180420C00007500 C 04/20/18 7.5 9.50 10.10
NLS 180420C00010000 C 04/20/18 10.0 7.20 7.80
NLS 180420C00012500 C 04/20/18 12.5 5.00 5.50
NLS 180420C00015000 C 04/20/18 15.0 3.20 3.70
NLS 180420C00017500 C 04/20/18 17.5 1.90 2.25
NLS 180420C00020000 C 04/20/18 20.0 1.05 1.30
NLS 180420C00022500 C 04/20/18 22.5 0.50 0.75
NLS 180420C00025000 C 04/20/18 25.0 0.20 0.40
NLS 180420C00030000 C 04/20/18 30.0 0.00 0.10
NLS 180420P00002500 P 04/20/18 2.5 0.00 0.30
NLS 180420P00005000 P 04/20/18 5.0 0.00 0.25
NLS 180420P00007500 P 04/20/18 7.5 0.00 0.15
NLS 180420P00010000 P 04/20/18 10.0 0.10 0.25
NLS 180420P00012500 P 04/20/18 12.5 0.40 0.60
NLS 180420P00015000 P 04/20/18 15.0 1.00 1.25
NLS 180420P00017500 P 04/20/18 17.5 2.00 2.35
NLS 180420P00020000 P 04/20/18 20.0 3.50 4.10
NLS 180420P00022500 P 04/20/18 22.5 5.50 6.00
NLS 180420P00025000 P 04/20/18 25.0 7.70 8.30
NLS 180420P00030000 P 04/20/18 30.0 12.50 13.30

OPRA data is delayed 15 minutes.