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 (2015-03-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOC 150417C00120000 C 04/17/15 120.0 41.30 44.60
NOC 150417C00125000 C 04/17/15 125.0 36.10 39.20
NOC 150417C00130000 C 04/17/15 130.0 31.30 34.50
NOC 150417C00135000 C 04/17/15 135.0 26.20 28.90
NOC 150417C00140000 C 04/17/15 140.0 21.30 23.80
NOC 150417C00145000 C 04/17/15 145.0 16.30 18.90
NOC 150417C00150000 C 04/17/15 150.0 11.40 14.00
NOC 150417C00155000 C 04/17/15 155.0 8.10 8.70
NOC 150417C00160000 C 04/17/15 160.0 4.00 4.30
NOC 150417C00165000 C 04/17/15 165.0 1.35 1.55
NOC 150417C00170000 C 04/17/15 170.0 0.25 0.40
NOC 150417C00175000 C 04/17/15 175.0 0.00 0.10
NOC 150417C00180000 C 04/17/15 180.0 0.00 0.05
NOC 150417C00185000 C 04/17/15 185.0 0.00 0.05
NOC 150417C00190000 C 04/17/15 190.0 0.00 0.05
NOC 150417C00195000 C 04/17/15 195.0 0.00 0.05
NOC 150417C00200000 C 04/17/15 200.0 0.00 0.05
NOC 150417C00210000 C 04/17/15 210.0 0.00 0.05
NOC 150417C00220000 C 04/17/15 220.0 0.00 0.05
NOC 150417C00230000 C 04/17/15 230.0 0.00 0.05
NOC 150417C00240000 C 04/17/15 240.0 0.00 0.05
NOC 150417P00120000 P 04/17/15 120.0 0.00 0.05
NOC 150417P00125000 P 04/17/15 125.0 0.00 0.10
NOC 150417P00130000 P 04/17/15 130.0 0.00 0.10
NOC 150417P00135000 P 04/17/15 135.0 0.00 0.10
NOC 150417P00140000 P 04/17/15 140.0 0.05 0.15
NOC 150417P00145000 P 04/17/15 145.0 0.10 0.20
NOC 150417P00150000 P 04/17/15 150.0 0.20 0.30
NOC 150417P00155000 P 04/17/15 155.0 0.50 0.60
NOC 150417P00160000 P 04/17/15 160.0 1.40 1.55
NOC 150417P00165000 P 04/17/15 165.0 3.50 3.90
NOC 150417P00170000 P 04/17/15 170.0 6.60 9.20
NOC 150417P00175000 P 04/17/15 175.0 11.30 13.80
NOC 150417P00180000 P 04/17/15 180.0 16.20 18.80
NOC 150417P00185000 P 04/17/15 185.0 20.80 23.70
NOC 150417P00190000 P 04/17/15 190.0 25.30 28.80
NOC 150417P00195000 P 04/17/15 195.0 30.20 33.80
NOC 150417P00200000 P 04/17/15 200.0 35.30 39.00
NOC 150417P00210000 P 04/17/15 210.0 45.20 48.90
NOC 150417P00220000 P 04/17/15 220.0 55.20 59.10
NOC 150417P00230000 P 04/17/15 230.0 66.00 69.10
NOC 150417P00240000 P 04/17/15 240.0 75.70 79.20
NOC 150515C00080000 C 05/15/15 80.0 81.00 85.10
NOC 150515C00085000 C 05/15/15 85.0 75.90 78.90
NOC 150515C00090000 C 05/15/15 90.0 70.90 75.10
NOC 150515C00095000 C 05/15/15 95.0 65.90 69.10
NOC 150515C00100000 C 05/15/15 100.0 61.20 64.60
NOC 150515C00105000 C 05/15/15 105.0 56.20 58.80
NOC 150515C00110000 C 05/15/15 110.0 51.30 54.40
NOC 150515C00115000 C 05/15/15 115.0 46.30 49.10
NOC 150515C00120000 C 05/15/15 120.0 41.10 44.50
NOC 150515C00125000 C 05/15/15 125.0 36.30 39.20
NOC 150515C00130000 C 05/15/15 130.0 31.40 34.00
NOC 150515C00135000 C 05/15/15 135.0 26.60 29.10
NOC 150515C00140000 C 05/15/15 140.0 21.70 24.20
NOC 150515C00145000 C 05/15/15 145.0 17.40 19.50
NOC 150515C00150000 C 05/15/15 150.0 13.70 14.60
NOC 150515C00155000 C 05/15/15 155.0 9.60 10.20
NOC 150515C00160000 C 05/15/15 160.0 6.00 6.40
NOC 150515C00165000 C 05/15/15 165.0 3.30 3.60
NOC 150515C00170000 C 05/15/15 170.0 1.50 1.75
NOC 150515C00175000 C 05/15/15 175.0 0.55 0.75
NOC 150515C00180000 C 05/15/15 180.0 0.15 0.30
NOC 150515C00185000 C 05/15/15 185.0 0.05 0.15
NOC 150515P00080000 P 05/15/15 80.0 0.00 0.05
NOC 150515P00085000 P 05/15/15 85.0 0.00 0.05
NOC 150515P00090000 P 05/15/15 90.0 0.00 0.05
NOC 150515P00095000 P 05/15/15 95.0 0.00 0.05
NOC 150515P00100000 P 05/15/15 100.0 0.00 0.10
NOC 150515P00105000 P 05/15/15 105.0 0.00 0.10
NOC 150515P00110000 P 05/15/15 110.0 0.00 0.10
NOC 150515P00115000 P 05/15/15 115.0 0.05 0.15
NOC 150515P00120000 P 05/15/15 120.0 0.05 0.15
NOC 150515P00125000 P 05/15/15 125.0 0.10 0.20
NOC 150515P00130000 P 05/15/15 130.0 0.15 0.35
NOC 150515P00135000 P 05/15/15 135.0 0.25 0.35
NOC 150515P00140000 P 05/15/15 140.0 0.40 0.50
NOC 150515P00145000 P 05/15/15 145.0 0.65 0.80
NOC 150515P00150000 P 05/15/15 150.0 1.10 1.25
NOC 150515P00155000 P 05/15/15 155.0 1.95 2.10
NOC 150515P00160000 P 05/15/15 160.0 3.30 3.60
NOC 150515P00165000 P 05/15/15 165.0 5.50 5.80
NOC 150515P00170000 P 05/15/15 170.0 8.60 9.00
NOC 150515P00175000 P 05/15/15 175.0 11.90 14.40
NOC 150515P00180000 P 05/15/15 180.0 16.40 18.90
NOC 150515P00185000 P 05/15/15 185.0 21.30 23.80
NOC 150821C00080000 C 08/21/15 80.0 81.20 84.30
NOC 150821C00085000 C 08/21/15 85.0 76.30 79.90
NOC 150821C00090000 C 08/21/15 90.0 71.30 74.10
NOC 150821C00095000 C 08/21/15 95.0 66.30 69.20
NOC 150821C00100000 C 08/21/15 100.0 61.30 64.30
NOC 150821C00105000 C 08/21/15 105.0 56.30 58.90
NOC 150821C00110000 C 08/21/15 110.0 51.50 54.00
NOC 150821C00115000 C 08/21/15 115.0 46.60 49.30
NOC 150821C00120000 C 08/21/15 120.0 41.80 44.20
NOC 150821C00125000 C 08/21/15 125.0 37.00 39.40
NOC 150821C00130000 C 08/21/15 130.0 32.10 34.70
NOC 150821C00135000 C 08/21/15 135.0 27.50 30.00
NOC 150821C00140000 C 08/21/15 140.0 23.00 25.50
NOC 150821C00145000 C 08/21/15 145.0 20.00 20.80
NOC 150821C00150000 C 08/21/15 150.0 16.00 16.80
NOC 150821C00155000 C 08/21/15 155.0 12.40 12.80
NOC 150821C00160000 C 08/21/15 160.0 9.20 9.60
NOC 150821C00165000 C 08/21/15 165.0 6.50 6.90
NOC 150821C00170000 C 08/21/15 170.0 4.40 4.70
NOC 150821C00175000 C 08/21/15 175.0 2.80 3.10
NOC 150821C00180000 C 08/21/15 180.0 1.70 1.95
NOC 150821C00185000 C 08/21/15 185.0 1.00 1.25
NOC 150821C00190000 C 08/21/15 190.0 0.50 0.70
NOC 150821C00195000 C 08/21/15 195.0 0.25 0.45
NOC 150821P00080000 P 08/21/15 80.0 0.00 0.15
NOC 150821P00085000 P 08/21/15 85.0 0.05 0.15
NOC 150821P00090000 P 08/21/15 90.0 0.10 0.20
NOC 150821P00095000 P 08/21/15 95.0 0.15 0.30
NOC 150821P00100000 P 08/21/15 100.0 0.20 0.40
NOC 150821P00105000 P 08/21/15 105.0 0.25 0.45
NOC 150821P00110000 P 08/21/15 110.0 0.35 0.55
NOC 150821P00115000 P 08/21/15 115.0 0.50 0.70
NOC 150821P00120000 P 08/21/15 120.0 0.65 0.90
NOC 150821P00125000 P 08/21/15 125.0 0.85 1.15
NOC 150821P00130000 P 08/21/15 130.0 1.15 1.45
NOC 150821P00135000 P 08/21/15 135.0 1.50 1.70
NOC 150821P00140000 P 08/21/15 140.0 2.05 2.35
NOC 150821P00145000 P 08/21/15 145.0 2.80 3.00
NOC 150821P00150000 P 08/21/15 150.0 3.70 4.00
NOC 150821P00155000 P 08/21/15 155.0 5.10 5.40
NOC 150821P00160000 P 08/21/15 160.0 6.90 7.20
NOC 150821P00165000 P 08/21/15 165.0 9.20 9.50
NOC 150821P00170000 P 08/21/15 170.0 12.10 12.40
NOC 150821P00175000 P 08/21/15 175.0 15.50 15.80
NOC 150821P00180000 P 08/21/15 180.0 19.10 19.80
NOC 150821P00185000 P 08/21/15 185.0 22.80 25.50
NOC 150821P00190000 P 08/21/15 190.0 27.20 30.00
NOC 150821P00195000 P 08/21/15 195.0 32.00 34.60
NOC 151120C00085000 C 11/20/15 85.0 76.30 79.20
NOC 151120C00090000 C 11/20/15 90.0 71.40 74.20
NOC 151120C00095000 C 11/20/15 95.0 66.40 69.50
NOC 151120C00100000 C 11/20/15 100.0 61.60 64.30
NOC 151120C00105000 C 11/20/15 105.0 56.60 59.50
NOC 151120C00110000 C 11/20/15 110.0 51.70 54.80
NOC 151120C00115000 C 11/20/15 115.0 47.00 49.60
NOC 151120C00120000 C 11/20/15 120.0 42.20 44.80
NOC 151120C00125000 C 11/20/15 125.0 37.50 40.10
NOC 151120C00130000 C 11/20/15 130.0 33.10 35.70
NOC 151120C00135000 C 11/20/15 135.0 28.50 31.20
NOC 151120C00140000 C 11/20/15 140.0 25.70 26.60
NOC 151120C00145000 C 11/20/15 145.0 21.80 22.60
NOC 151120C00150000 C 11/20/15 150.0 18.10 18.90
NOC 151120C00155000 C 11/20/15 155.0 14.70 15.00
NOC 151120C00160000 C 11/20/15 160.0 11.60 12.00
NOC 151120C00165000 C 11/20/15 165.0 9.00 9.30
NOC 151120C00170000 C 11/20/15 170.0 6.80 7.10
NOC 151120C00175000 C 11/20/15 175.0 5.00 5.30
NOC 151120C00180000 C 11/20/15 180.0 3.50 3.80
NOC 151120C00185000 C 11/20/15 185.0 2.45 2.70
NOC 151120C00190000 C 11/20/15 190.0 1.65 1.85
NOC 151120C00195000 C 11/20/15 195.0 1.05 1.25
NOC 151120C00200000 C 11/20/15 200.0 0.70 0.85
NOC 151120C00210000 C 11/20/15 210.0 0.25 0.50
NOC 151120C00220000 C 11/20/15 220.0 0.10 0.25
NOC 151120C00230000 C 11/20/15 230.0 0.00 0.15
NOC 151120C00240000 C 11/20/15 240.0 0.00 0.10
NOC 151120P00085000 P 11/20/15 85.0 0.30 0.55
NOC 151120P00090000 P 11/20/15 90.0 0.35 0.65
NOC 151120P00095000 P 11/20/15 95.0 0.50 0.75
NOC 151120P00100000 P 11/20/15 100.0 0.65 0.95
NOC 151120P00105000 P 11/20/15 105.0 0.80 1.10
NOC 151120P00110000 P 11/20/15 110.0 1.00 1.35
NOC 151120P00115000 P 11/20/15 115.0 1.25 1.60
NOC 151120P00120000 P 11/20/15 120.0 1.55 1.95
NOC 151120P00125000 P 11/20/15 125.0 1.95 2.30
NOC 151120P00130000 P 11/20/15 130.0 2.45 2.80
NOC 151120P00135000 P 11/20/15 135.0 3.10 3.50
NOC 151120P00140000 P 11/20/15 140.0 3.90 4.30
NOC 151120P00145000 P 11/20/15 145.0 4.80 5.30
NOC 151120P00150000 P 11/20/15 150.0 6.10 6.50
NOC 151120P00155000 P 11/20/15 155.0 7.70 8.10
NOC 151120P00160000 P 11/20/15 160.0 9.70 10.10
NOC 151120P00165000 P 11/20/15 165.0 12.10 12.50
NOC 151120P00170000 P 11/20/15 170.0 14.90 15.30
NOC 151120P00175000 P 11/20/15 175.0 18.10 18.50
NOC 151120P00180000 P 11/20/15 180.0 21.60 22.10
NOC 151120P00185000 P 11/20/15 185.0 25.30 26.10
NOC 151120P00190000 P 11/20/15 190.0 28.70 31.60
NOC 151120P00195000 P 11/20/15 195.0 33.40 35.90
NOC 151120P00200000 P 11/20/15 200.0 37.70 40.60
NOC 151120P00210000 P 11/20/15 210.0 47.20 50.30
NOC 151120P00220000 P 11/20/15 220.0 57.00 60.00
NOC 151120P00230000 P 11/20/15 230.0 66.90 69.90
NOC 151120P00240000 P 11/20/15 240.0 76.50 79.80
NOC 160115C00060000 C 01/15/16 60.0 101.20 105.10
NOC 160115C00065000 C 01/15/16 65.0 96.20 100.20
NOC 160115C00070000 C 01/15/16 70.0 91.20 95.20
NOC 160115C00075000 C 01/15/16 75.0 86.30 90.20
NOC 160115C00080000 C 01/15/16 80.0 81.30 85.20
NOC 160115C00085000 C 01/15/16 85.0 76.30 80.20
NOC 160115C00090000 C 01/15/16 90.0 71.40 75.30
NOC 160115C00092500 C 01/15/16 92.5 68.70 72.90
NOC 160115C00095000 C 01/15/16 95.0 66.20 70.40
NOC 160115C00097500 C 01/15/16 97.5 63.80 68.00
NOC 160115C00100000 C 01/15/16 100.0 61.60 64.40
NOC 160115C00105000 C 01/15/16 105.0 56.40 60.70
NOC 160115C00110000 C 01/15/16 110.0 52.00 54.70
NOC 160115C00115000 C 01/15/16 115.0 47.20 50.10
NOC 160115C00120000 C 01/15/16 120.0 42.60 45.20
NOC 160115C00125000 C 01/15/16 125.0 38.00 40.60
NOC 160115C00130000 C 01/15/16 130.0 33.50 36.10
NOC 160115C00135000 C 01/15/16 135.0 30.40 31.70
NOC 160115C00140000 C 01/15/16 140.0 26.50 27.40
NOC 160115C00145000 C 01/15/16 145.0 22.60 23.60
NOC 160115C00150000 C 01/15/16 150.0 19.10 20.00
NOC 160115C00155000 C 01/15/16 155.0 15.80 16.20
NOC 160115C00160000 C 01/15/16 160.0 12.90 13.20
NOC 160115C00165000 C 01/15/16 165.0 10.20 10.60
NOC 160115C00170000 C 01/15/16 170.0 8.00 8.30
NOC 160115C00175000 C 01/15/16 175.0 6.10 6.50
NOC 160115C00180000 C 01/15/16 180.0 4.60 4.90
NOC 160115C00185000 C 01/15/16 185.0 3.30 3.70
NOC 160115C00190000 C 01/15/16 190.0 2.45 2.70
NOC 160115C00195000 C 01/15/16 195.0 1.70 1.95
NOC 160115C00200000 C 01/15/16 200.0 1.20 1.45
NOC 160115P00060000 P 01/15/16 60.0 0.10 0.20
NOC 160115P00065000 P 01/15/16 65.0 0.20 0.35
NOC 160115P00070000 P 01/15/16 70.0 0.25 0.40
NOC 160115P00075000 P 01/15/16 75.0 0.35 0.50
NOC 160115P00080000 P 01/15/16 80.0 0.40 0.60
NOC 160115P00085000 P 01/15/16 85.0 0.45 0.80
NOC 160115P00090000 P 01/15/16 90.0 0.65 0.95
NOC 160115P00092500 P 01/15/16 92.5 0.70 1.05
NOC 160115P00095000 P 01/15/16 95.0 0.80 1.15
NOC 160115P00097500 P 01/15/16 97.5 0.90 1.25
NOC 160115P00100000 P 01/15/16 100.0 1.00 1.35
NOC 160115P00105000 P 01/15/16 105.0 1.20 1.60
NOC 160115P00110000 P 01/15/16 110.0 1.50 1.85
NOC 160115P00115000 P 01/15/16 115.0 1.80 2.20
NOC 160115P00120000 P 01/15/16 120.0 2.20 2.65
NOC 160115P00125000 P 01/15/16 125.0 2.70 3.20
NOC 160115P00130000 P 01/15/16 130.0 3.30 3.80
NOC 160115P00135000 P 01/15/16 135.0 4.10 4.60
NOC 160115P00140000 P 01/15/16 140.0 5.00 5.60
NOC 160115P00145000 P 01/15/16 145.0 6.10 6.80
NOC 160115P00150000 P 01/15/16 150.0 7.50 8.10
NOC 160115P00155000 P 01/15/16 155.0 9.20 9.80
NOC 160115P00160000 P 01/15/16 160.0 11.30 12.00
NOC 160115P00165000 P 01/15/16 165.0 13.70 14.40
NOC 160115P00170000 P 01/15/16 170.0 16.50 17.00
NOC 160115P00175000 P 01/15/16 175.0 19.70 20.20
NOC 160115P00180000 P 01/15/16 180.0 23.20 23.80
NOC 160115P00185000 P 01/15/16 185.0 26.70 27.60
NOC 160115P00190000 P 01/15/16 190.0 30.70 31.60
NOC 160115P00195000 P 01/15/16 195.0 34.20 37.20
NOC 160115P00200000 P 01/15/16 200.0 38.80 41.60

OPRA data is delayed 15 minutes.