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 (2016-01-29)Premium Content

Nautilus Inc (NLS)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLS 160219C00002500 C 02/19/16 2.5 15.30 17.60
NLS 160219C00005000 C 02/19/16 5.0 12.90 15.00
NLS 160219C00007500 C 02/19/16 7.5 10.30 12.10
NLS 160219C00010000 C 02/19/16 10.0 8.20 9.50
NLS 160219C00012500 C 02/19/16 12.5 5.60 6.70
NLS 160219C00015000 C 02/19/16 15.0 3.30 4.60
NLS 160219C00017500 C 02/19/16 17.5 1.20 1.95
NLS 160219C00020000 C 02/19/16 20.0 0.15 0.45
NLS 160219C00022500 C 02/19/16 22.5 0.00 0.20
NLS 160219C00025000 C 02/19/16 25.0 0.00 0.20
NLS 160219C00030000 C 02/19/16 30.0 0.00 0.20
NLS 160219P00002500 P 02/19/16 2.5 0.00 0.30
NLS 160219P00005000 P 02/19/16 5.0 0.00 0.20
NLS 160219P00007500 P 02/19/16 7.5 0.00 0.30
NLS 160219P00010000 P 02/19/16 10.0 0.00 0.30
NLS 160219P00012500 P 02/19/16 12.5 0.00 0.20
NLS 160219P00015000 P 02/19/16 15.0 0.00 0.20
NLS 160219P00017500 P 02/19/16 17.5 0.25 0.50
NLS 160219P00020000 P 02/19/16 20.0 1.40 2.05
NLS 160219P00022500 P 02/19/16 22.5 2.90 4.60
NLS 160219P00025000 P 02/19/16 25.0 5.40 7.00
NLS 160219P00030000 P 02/19/16 30.0 10.40 12.00
NLS 160318C00002500 C 03/18/16 2.5 15.30 17.30
NLS 160318C00005000 C 03/18/16 5.0 12.80 15.30
NLS 160318C00007500 C 03/18/16 7.5 10.60 11.70
NLS 160318C00010000 C 03/18/16 10.0 8.10 9.20
NLS 160318C00012500 C 03/18/16 12.5 5.70 6.80
NLS 160318C00015000 C 03/18/16 15.0 3.50 4.50
NLS 160318C00017500 C 03/18/16 17.5 2.00 2.55
NLS 160318C00020000 C 03/18/16 20.0 0.90 1.20
NLS 160318C00022500 C 03/18/16 22.5 0.35 0.65
NLS 160318C00025000 C 03/18/16 25.0 0.05 0.35
NLS 160318C00030000 C 03/18/16 30.0 0.00 0.20
NLS 160318C00035000 C 03/18/16 35.0 0.00 0.20
NLS 160318P00002500 P 03/18/16 2.5 0.00 0.20
NLS 160318P00005000 P 03/18/16 5.0 0.00 0.20
NLS 160318P00007500 P 03/18/16 7.5 0.00 0.20
NLS 160318P00010000 P 03/18/16 10.0 0.00 0.20
NLS 160318P00012500 P 03/18/16 12.5 0.00 0.25
NLS 160318P00015000 P 03/18/16 15.0 0.35 0.55
NLS 160318P00017500 P 03/18/16 17.5 1.00 1.45
NLS 160318P00020000 P 03/18/16 20.0 2.40 2.80
NLS 160318P00022500 P 03/18/16 22.5 3.80 4.80
NLS 160318P00025000 P 03/18/16 25.0 6.00 7.10
NLS 160318P00030000 P 03/18/16 30.0 10.80 12.40
NLS 160318P00035000 P 03/18/16 35.0 15.40 17.00
NLS 160415C00002500 C 04/15/16 2.5 15.10 17.30
NLS 160415C00005000 C 04/15/16 5.0 13.10 14.20
NLS 160415C00007500 C 04/15/16 7.5 10.60 11.70
NLS 160415C00010000 C 04/15/16 10.0 8.10 9.30
NLS 160415C00012500 C 04/15/16 12.5 5.70 6.90
NLS 160415C00015000 C 04/15/16 15.0 3.60 4.70
NLS 160415C00017500 C 04/15/16 17.5 2.30 3.00
NLS 160415C00020000 C 04/15/16 20.0 1.20 1.60
NLS 160415C00022500 C 04/15/16 22.5 0.55 0.95
NLS 160415C00025000 C 04/15/16 25.0 0.20 0.55
NLS 160415C00030000 C 04/15/16 30.0 0.00 0.25
NLS 160415P00002500 P 04/15/16 2.5 0.00 0.30
NLS 160415P00005000 P 04/15/16 5.0 0.00 0.20
NLS 160415P00007500 P 04/15/16 7.5 0.00 0.25
NLS 160415P00010000 P 04/15/16 10.0 0.00 0.30
NLS 160415P00012500 P 04/15/16 12.5 0.05 0.40
NLS 160415P00015000 P 04/15/16 15.0 0.50 0.80
NLS 160415P00017500 P 04/15/16 17.5 1.30 1.65
NLS 160415P00020000 P 04/15/16 20.0 2.65 3.00
NLS 160415P00022500 P 04/15/16 22.5 4.30 5.10
NLS 160415P00025000 P 04/15/16 25.0 6.10 7.20
NLS 160415P00030000 P 04/15/16 30.0 10.40 12.20
NLS 160715C00002500 C 07/15/16 2.5 15.50 17.80
NLS 160715C00005000 C 07/15/16 5.0 13.10 14.20
NLS 160715C00007500 C 07/15/16 7.5 10.60 11.80
NLS 160715C00010000 C 07/15/16 10.0 8.30 9.40
NLS 160715C00012500 C 07/15/16 12.5 6.20 7.30
NLS 160715C00015000 C 07/15/16 15.0 4.30 5.30
NLS 160715C00017500 C 07/15/16 17.5 3.20 3.90
NLS 160715C00020000 C 07/15/16 20.0 2.05 2.75
NLS 160715C00022500 C 07/15/16 22.5 1.40 1.75
NLS 160715C00025000 C 07/15/16 25.0 0.80 1.25
NLS 160715C00030000 C 07/15/16 30.0 0.20 0.70
NLS 160715C00035000 C 07/15/16 35.0 0.05 0.50
NLS 160715P00002500 P 07/15/16 2.5 0.00 0.30
NLS 160715P00005000 P 07/15/16 5.0 0.00 0.30
NLS 160715P00007500 P 07/15/16 7.5 0.00 0.30
NLS 160715P00010000 P 07/15/16 10.0 0.05 0.45
NLS 160715P00012500 P 07/15/16 12.5 0.35 0.80
NLS 160715P00015000 P 07/15/16 15.0 1.10 1.50
NLS 160715P00017500 P 07/15/16 17.5 2.10 2.55
NLS 160715P00020000 P 07/15/16 20.0 3.50 4.00
NLS 160715P00022500 P 07/15/16 22.5 5.20 5.80
NLS 160715P00025000 P 07/15/16 25.0 7.20 7.90
NLS 160715P00030000 P 07/15/16 30.0 11.20 12.50
NLS 160715P00035000 P 07/15/16 35.0 15.50 17.50

OPRA data is delayed 15 minutes.