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 (2016-09-16)Premium Content


As of Dec 7 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOK 161209C00000500 C 12/09/16 0.5 3.70 4.50
NOK 161209C00001000 C 12/09/16 1.0 3.20 4.00
NOK 161209C00001500 C 12/09/16 1.5 2.70 3.50
NOK 161209C00002000 C 12/09/16 2.0 2.20 3.00
NOK 161209C00002500 C 12/09/16 2.5 1.87 2.37
NOK 161209C00003000 C 12/09/16 3.0 1.37 1.87
NOK 161209C00003500 C 12/09/16 3.5 0.87 1.37
NOK 161209C00004000 C 12/09/16 4.0 0.57 0.67
NOK 161209C00004500 C 12/09/16 4.5 0.15 0.17
NOK 161209C00005000 C 12/09/16 5.0 0.00 0.03
NOK 161209C00005500 C 12/09/16 5.5 0.00 0.50
NOK 161209C00006000 C 12/09/16 6.0 0.00 0.49
NOK 161209C00006500 C 12/09/16 6.5 0.00 0.31
NOK 161209C00007000 C 12/09/16 7.0 0.00 0.50
NOK 161209C00007500 C 12/09/16 7.5 0.00 0.50
NOK 161209C00008000 C 12/09/16 8.0 0.00 0.31
NOK 161209C00008500 C 12/09/16 8.5 0.00 0.50
NOK 161209C00009000 C 12/09/16 9.0 0.00 0.50
NOK 161209C00009500 C 12/09/16 9.5 0.00 0.50
NOK 161209C00010000 C 12/09/16 10.0 0.00 0.50
NOK 161209P00000500 P 12/09/16 0.5 0.00 0.50
NOK 161209P00001000 P 12/09/16 1.0 0.00 0.50
NOK 161209P00001500 P 12/09/16 1.5 0.00 0.31
NOK 161209P00002000 P 12/09/16 2.0 0.00 0.50
NOK 161209P00002500 P 12/09/16 2.5 0.00 0.49
NOK 161209P00003000 P 12/09/16 3.0 0.00 0.50
NOK 161209P00003500 P 12/09/16 3.5 0.00 0.50
NOK 161209P00004000 P 12/09/16 4.0 0.00 0.01
NOK 161209P00004500 P 12/09/16 4.5 0.00 0.03
NOK 161209P00005000 P 12/09/16 5.0 0.31 0.39
NOK 161209P00005500 P 12/09/16 5.5 0.64 1.13
NOK 161209P00006000 P 12/09/16 6.0 1.13 1.63
NOK 161209P00006500 P 12/09/16 6.5 1.63 2.13
NOK 161209P00007000 P 12/09/16 7.0 2.00 2.80
NOK 161209P00007500 P 12/09/16 7.5 2.50 3.75
NOK 161209P00008000 P 12/09/16 8.0 2.50 3.80
NOK 161209P00008500 P 12/09/16 8.5 3.50 4.30
NOK 161209P00009000 P 12/09/16 9.0 4.00 4.80
NOK 161209P00009500 P 12/09/16 9.5 4.50 5.30
NOK 161209P00010000 P 12/09/16 10.0 4.50 6.30
NOK 161216C00000500 C 12/16/16 0.5 3.70 4.50
NOK 161216C00001000 C 12/16/16 1.0 3.20 4.00
NOK 161216C00001500 C 12/16/16 1.5 2.70 3.50
NOK 161216C00002000 C 12/16/16 2.0 2.20 3.00
NOK 161216C00002500 C 12/16/16 2.5 1.87 2.37
NOK 161216C00003000 C 12/16/16 3.0 1.37 1.87
NOK 161216C00003500 C 12/16/16 3.5 0.87 1.37
NOK 161216C00004000 C 12/16/16 4.0 0.49 0.74
NOK 161216C00004500 C 12/16/16 4.5 0.19 0.20
NOK 161216C00005000 C 12/16/16 5.0 0.00 0.03
NOK 161216C00005500 C 12/16/16 5.5 0.00 0.10
NOK 161216C00006000 C 12/16/16 6.0 0.00 0.02
NOK 161216C00006500 C 12/16/16 6.5 0.00 0.49
NOK 161216C00007000 C 12/16/16 7.0 0.00 0.10
NOK 161216C00007500 C 12/16/16 7.5 0.00 0.31
NOK 161216C00008000 C 12/16/16 8.0 0.00 0.31
NOK 161216C00009000 C 12/16/16 9.0 0.00 0.48
NOK 161216C00010000 C 12/16/16 10.0 0.00 0.49
NOK 161216C00011000 C 12/16/16 11.0 0.00 0.30
NOK 161216P00000500 P 12/16/16 0.5 0.00 0.31
NOK 161216P00001000 P 12/16/16 1.0 0.00 0.49
NOK 161216P00001500 P 12/16/16 1.5 0.00 0.49
NOK 161216P00002000 P 12/16/16 2.0 0.00 0.31
NOK 161216P00002500 P 12/16/16 2.5 0.00 0.49
NOK 161216P00003000 P 12/16/16 3.0 0.00 0.49
NOK 161216P00003500 P 12/16/16 3.5 0.00 0.25
NOK 161216P00004000 P 12/16/16 4.0 0.00 0.02
NOK 161216P00004500 P 12/16/16 4.5 0.04 0.05
NOK 161216P00005000 P 12/16/16 5.0 0.32 0.43
NOK 161216P00005500 P 12/16/16 5.5 0.64 1.13
NOK 161216P00006000 P 12/16/16 6.0 1.14 1.63
NOK 161216P00006500 P 12/16/16 6.5 1.64 2.14
NOK 161216P00007000 P 12/16/16 7.0 2.00 2.80
NOK 161216P00007500 P 12/16/16 7.5 2.50 3.30
NOK 161216P00008000 P 12/16/16 8.0 3.00 3.75
NOK 161216P00009000 P 12/16/16 9.0 4.00 4.80
NOK 161216P00010000 P 12/16/16 10.0 5.00 6.30
NOK 161216P00011000 P 12/16/16 11.0 5.90 6.90
NOK 161223C00000500 C 12/23/16 0.5 3.70 4.50
NOK 161223C00001000 C 12/23/16 1.0 3.20 4.00
NOK 161223C00001500 C 12/23/16 1.5 2.70 3.50
NOK 161223C00002000 C 12/23/16 2.0 2.20 3.00
NOK 161223C00002500 C 12/23/16 2.5 1.87 2.37
NOK 161223C00003000 C 12/23/16 3.0 1.49 1.74
NOK 161223C00003500 C 12/23/16 3.5 0.88 1.37
NOK 161223C00004000 C 12/23/16 4.0 0.50 0.75
NOK 161223C00004500 C 12/23/16 4.5 0.22 0.24
NOK 161223C00005000 C 12/23/16 5.0 0.03 0.04
NOK 161223C00005500 C 12/23/16 5.5 0.00 0.12
NOK 161223C00006000 C 12/23/16 6.0 0.00 0.12
NOK 161223C00006500 C 12/23/16 6.5 0.00 0.49
NOK 161223C00007000 C 12/23/16 7.0 0.00 0.50
NOK 161223C00007500 C 12/23/16 7.5 0.00 0.50
NOK 161223C00008000 C 12/23/16 8.0 0.00 0.50
NOK 161223C00008500 C 12/23/16 8.5 0.00 0.50
NOK 161223P00000500 P 12/23/16 0.5 0.00 0.50
NOK 161223P00001000 P 12/23/16 1.0 0.00 0.50
NOK 161223P00001500 P 12/23/16 1.5 0.00 0.50
NOK 161223P00002000 P 12/23/16 2.0 0.00 0.50
NOK 161223P00002500 P 12/23/16 2.5 0.00 0.50
NOK 161223P00003000 P 12/23/16 3.0 0.00 0.06
NOK 161223P00003500 P 12/23/16 3.5 0.00 0.03
NOK 161223P00004000 P 12/23/16 4.0 0.00 0.03
NOK 161223P00004500 P 12/23/16 4.5 0.07 0.08
NOK 161223P00005000 P 12/23/16 5.0 0.33 0.44
NOK 161223P00005500 P 12/23/16 5.5 0.64 1.14
NOK 161223P00006000 P 12/23/16 6.0 1.14 1.63
NOK 161223P00006500 P 12/23/16 6.5 1.64 2.18
NOK 161223P00007000 P 12/23/16 7.0 2.00 2.80
NOK 161223P00007500 P 12/23/16 7.5 2.50 3.75
NOK 161223P00008000 P 12/23/16 8.0 3.00 3.80
NOK 161223P00008500 P 12/23/16 8.5 3.50 4.30
NOK 161230C00000500 C 12/30/16 0.5 3.70 4.50
NOK 161230C00001000 C 12/30/16 1.0 3.20 4.00
NOK 161230C00001500 C 12/30/16 1.5 2.70 3.50
NOK 161230C00002000 C 12/30/16 2.0 2.20 3.00
NOK 161230C00002500 C 12/30/16 2.5 1.87 2.37
NOK 161230C00003000 C 12/30/16 3.0 1.37 1.87
NOK 161230C00003500 C 12/30/16 3.5 0.88 1.37
NOK 161230C00004000 C 12/30/16 4.0 0.39 0.89
NOK 161230C00004500 C 12/30/16 4.5 0.20 0.28
NOK 161230C00005000 C 12/30/16 5.0 0.02 0.08
NOK 161230C00005500 C 12/30/16 5.5 0.00 0.25
NOK 161230C00006000 C 12/30/16 6.0 0.00 0.25
NOK 161230C00006500 C 12/30/16 6.5 0.00 0.25
NOK 161230C00007000 C 12/30/16 7.0 0.00 0.50
NOK 161230C00007500 C 12/30/16 7.5 0.00 0.50
NOK 161230C00008000 C 12/30/16 8.0 0.00 0.50
NOK 161230C00008500 C 12/30/16 8.5 0.00 0.50
NOK 161230P00000500 P 12/30/16 0.5 0.00 0.49
NOK 161230P00001000 P 12/30/16 1.0 0.00 0.50
NOK 161230P00001500 P 12/30/16 1.5 0.00 0.50
NOK 161230P00002000 P 12/30/16 2.0 0.00 0.50
NOK 161230P00002500 P 12/30/16 2.5 0.00 0.50
NOK 161230P00003000 P 12/30/16 3.0 0.00 0.50
NOK 161230P00003500 P 12/30/16 3.5 0.00 0.25
NOK 161230P00004000 P 12/30/16 4.0 0.00 0.04
NOK 161230P00004500 P 12/30/16 4.5 0.06 0.13
NOK 161230P00005000 P 12/30/16 5.0 0.34 0.43
NOK 161230P00005500 P 12/30/16 5.5 0.64 1.14
NOK 161230P00006000 P 12/30/16 6.0 1.14 1.63
NOK 161230P00006500 P 12/30/16 6.5 1.64 2.13
NOK 161230P00007000 P 12/30/16 7.0 2.00 2.80
NOK 161230P00007500 P 12/30/16 7.5 2.50 3.25
NOK 161230P00008000 P 12/30/16 8.0 3.00 3.75
NOK 161230P00008500 P 12/30/16 8.5 3.50 4.30
NOK 170106C00001000 C 01/06/17 1.0 2.54 6.00
NOK 170106C00001500 C 01/06/17 1.5 2.26 5.60
NOK 170106C00002000 C 01/06/17 2.0 2.20 5.00
NOK 170106C00002500 C 01/06/17 2.5 1.30 2.37
NOK 170106C00003000 C 01/06/17 3.0 1.37 1.87
NOK 170106C00003500 C 01/06/17 3.5 0.89 1.37
NOK 170106C00004000 C 01/06/17 4.0 0.41 0.89
NOK 170106C00004500 C 01/06/17 4.5 0.21 0.30
NOK 170106C00005000 C 01/06/17 5.0 0.03 0.09
NOK 170106C00005500 C 01/06/17 5.5 0.00 0.25
NOK 170106C00006000 C 01/06/17 6.0 0.00 0.25
NOK 170106C00006500 C 01/06/17 6.5 0.00 0.25
NOK 170106C00007000 C 01/06/17 7.0 0.00 0.25
NOK 170106C00007500 C 01/06/17 7.5 0.00 0.50
NOK 170106P00001000 P 01/06/17 1.0 0.00 0.30
NOK 170106P00001500 P 01/06/17 1.5 0.00 0.50
NOK 170106P00002000 P 01/06/17 2.0 0.00 0.50
NOK 170106P00002500 P 01/06/17 2.5 0.00 0.50
NOK 170106P00003000 P 01/06/17 3.0 0.00 0.25
NOK 170106P00003500 P 01/06/17 3.5 0.00 0.25
NOK 170106P00004000 P 01/06/17 4.0 0.00 0.25
NOK 170106P00004500 P 01/06/17 4.5 0.08 0.14
NOK 170106P00005000 P 01/06/17 5.0 0.37 0.44
NOK 170106P00005500 P 01/06/17 5.5 0.65 1.15
NOK 170106P00006000 P 01/06/17 6.0 1.14 1.64
NOK 170106P00006500 P 01/06/17 6.5 1.64 2.14
NOK 170106P00007000 P 01/06/17 7.0 2.00 2.80
NOK 170106P00007500 P 01/06/17 7.5 2.50 3.30
NOK 170113C00001500 C 01/13/17 1.5 1.85 5.60
NOK 170113C00002000 C 01/13/17 2.0 2.15 5.00
NOK 170113C00002500 C 01/13/17 2.5 1.35 2.37
NOK 170113C00003000 C 01/13/17 3.0 1.37 1.87
NOK 170113C00003500 C 01/13/17 3.5 0.88 1.38
NOK 170113C00004000 C 01/13/17 4.0 0.60 0.73
NOK 170113C00004500 C 01/13/17 4.5 0.23 0.32
NOK 170113C00005000 C 01/13/17 5.0 0.04 0.11
NOK 170113C00005500 C 01/13/17 5.5 0.00 0.24
NOK 170113C00006000 C 01/13/17 6.0 0.00 0.25
NOK 170113C00006500 C 01/13/17 6.5 0.00 0.25
NOK 170113C00007000 C 01/13/17 7.0 0.00 0.25
NOK 170113C00007500 C 01/13/17 7.5 0.00 0.25
NOK 170113P00001500 P 01/13/17 1.5 0.00 0.50
NOK 170113P00002000 P 01/13/17 2.0 0.00 0.50
NOK 170113P00002500 P 01/13/17 2.5 0.00 0.50
NOK 170113P00003000 P 01/13/17 3.0 0.00 0.25
NOK 170113P00003500 P 01/13/17 3.5 0.00 0.25
NOK 170113P00004000 P 01/13/17 4.0 0.01 0.06
NOK 170113P00004500 P 01/13/17 4.5 0.08 0.16
NOK 170113P00005000 P 01/13/17 5.0 0.39 0.46
NOK 170113P00005500 P 01/13/17 5.5 0.65 1.15
NOK 170113P00006000 P 01/13/17 6.0 1.14 1.64
NOK 170113P00006500 P 01/13/17 6.5 1.64 2.14
NOK 170113P00007000 P 01/13/17 7.0 2.00 2.80
NOK 170113P00007500 P 01/13/17 7.5 2.10 5.00
NOK 170120C00001000 C 01/20/17 1.0 3.55 3.70
NOK 170120C00002000 C 01/20/17 2.0 2.55 2.74
NOK 170120C00003000 C 01/20/17 3.0 1.54 1.76
NOK 170120C00004000 C 01/20/17 4.0 0.66 0.74
NOK 170120C00005000 C 01/20/17 5.0 0.09 0.11
NOK 170120C00006000 C 01/20/17 6.0 0.00 0.02
NOK 170120C00007000 C 01/20/17 7.0 0.00 0.03
NOK 170120C00008000 C 01/20/17 8.0 0.00 0.01
NOK 170120C00009000 C 01/20/17 9.0 0.00 0.05
NOK 170120C00010000 C 01/20/17 10.0 0.00 0.01
NOK 170120C00011000 C 01/20/17 11.0 0.00 0.06
NOK 170120C00012000 C 01/20/17 12.0 0.00 0.01
NOK 170120C00015000 C 01/20/17 15.0 0.00 0.05
NOK 170120P00001000 P 01/20/17 1.0 0.00 0.05
NOK 170120P00002000 P 01/20/17 2.0 0.00 0.05
NOK 170120P00003000 P 01/20/17 3.0 0.00 0.03
NOK 170120P00004000 P 01/20/17 4.0 0.04 0.05
NOK 170120P00005000 P 01/20/17 5.0 0.43 0.46
NOK 170120P00006000 P 01/20/17 6.0 1.28 1.46
NOK 170120P00007000 P 01/20/17 7.0 2.30 2.43
NOK 170120P00008000 P 01/20/17 8.0 3.30 3.45
NOK 170120P00009000 P 01/20/17 9.0 4.30 4.45
NOK 170120P00010000 P 01/20/17 10.0 5.30 5.45
NOK 170120P00011000 P 01/20/17 11.0 6.30 6.45
NOK 170120P00012000 P 01/20/17 12.0 7.30 7.45
NOK 170120P00015000 P 01/20/17 15.0 10.30 10.45
NOK 170217C00001000 C 02/17/17 1.0 3.55 3.75
NOK 170217C00002000 C 02/17/17 2.0 2.53 2.76
NOK 170217C00003000 C 02/17/17 3.0 1.53 1.79
NOK 170217C00004000 C 02/17/17 4.0 0.73 0.76
NOK 170217C00005000 C 02/17/17 5.0 0.17 0.18
NOK 170217C00006000 C 02/17/17 6.0 0.02 0.03
NOK 170217C00007000 C 02/17/17 7.0 0.00 0.05
NOK 170217C00008000 C 02/17/17 8.0 0.00 0.08
NOK 170217C00009000 C 02/17/17 9.0 0.00 0.07
NOK 170217P00001000 P 02/17/17 1.0 0.00 0.05
NOK 170217P00002000 P 02/17/17 2.0 0.00 0.05
NOK 170217P00003000 P 02/17/17 3.0 0.00 0.03
NOK 170217P00004000 P 02/17/17 4.0 0.08 0.09
NOK 170217P00005000 P 02/17/17 5.0 0.50 0.51
NOK 170217P00006000 P 02/17/17 6.0 1.27 1.50
NOK 170217P00007000 P 02/17/17 7.0 2.28 2.46
NOK 170217P00008000 P 02/17/17 8.0 3.30 3.45
NOK 170217P00009000 P 02/17/17 9.0 4.30 4.45
NOK 170421C00001000 C 04/21/17 1.0 3.55 3.75
NOK 170421C00002000 C 04/21/17 2.0 2.50 2.81
NOK 170421C00003000 C 04/21/17 3.0 1.51 1.84
NOK 170421C00004000 C 04/21/17 4.0 0.80 0.84
NOK 170421C00005000 C 04/21/17 5.0 0.25 0.28
NOK 170421C00006000 C 04/21/17 6.0 0.07 0.08
NOK 170421C00007000 C 04/21/17 7.0 0.02 0.03
NOK 170421C00008000 C 04/21/17 8.0 0.00 0.03
NOK 170421C00009000 C 04/21/17 9.0 0.00 0.09
NOK 170421C00010000 C 04/21/17 10.0 0.00 0.05
NOK 170421C00011000 C 04/21/17 11.0 0.00 0.08
NOK 170421P00001000 P 04/21/17 1.0 0.00 0.06
NOK 170421P00002000 P 04/21/17 2.0 0.00 0.08
NOK 170421P00003000 P 04/21/17 3.0 0.00 0.03
NOK 170421P00004000 P 04/21/17 4.0 0.14 0.15
NOK 170421P00005000 P 04/21/17 5.0 0.58 0.60
NOK 170421P00006000 P 04/21/17 6.0 1.35 1.47
NOK 170421P00007000 P 04/21/17 7.0 2.27 2.49
NOK 170421P00008000 P 04/21/17 8.0 3.30 3.45
NOK 170421P00009000 P 04/21/17 9.0 4.30 4.45
NOK 170421P00010000 P 04/21/17 10.0 5.30 5.45
NOK 170421P00011000 P 04/21/17 11.0 6.30 6.45
NOK 170721C00001000 C 07/21/17 1.0 3.55 3.75
NOK 170721C00002000 C 07/21/17 2.0 2.51 2.81
NOK 170721C00003000 C 07/21/17 3.0 1.65 1.87
NOK 170721C00004000 C 07/21/17 4.0 0.78 0.93
NOK 170721C00005000 C 07/21/17 5.0 0.30 0.40
NOK 170721C00006000 C 07/21/17 6.0 0.13 0.25
NOK 170721C00007000 C 07/21/17 7.0 0.01 0.18
NOK 170721C00008000 C 07/21/17 8.0 0.00 0.12
NOK 170721C00009000 C 07/21/17 9.0 0.00 0.11
NOK 170721P00001000 P 07/21/17 1.0 0.00 0.06
NOK 170721P00002000 P 07/21/17 2.0 0.00 0.10
NOK 170721P00003000 P 07/21/17 3.0 0.03 0.17
NOK 170721P00004000 P 07/21/17 4.0 0.21 0.32
NOK 170721P00005000 P 07/21/17 5.0 0.73 0.86
NOK 170721P00006000 P 07/21/17 6.0 1.53 1.67
NOK 170721P00007000 P 07/21/17 7.0 2.33 2.69
NOK 170721P00008000 P 07/21/17 8.0 3.30 3.60
NOK 170721P00009000 P 07/21/17 9.0 4.30 4.60
NOK 180119C00002000 C 01/19/18 2.0 2.53 2.82
NOK 180119C00003000 C 01/19/18 3.0 1.60 1.93
NOK 180119C00004000 C 01/19/18 4.0 0.95 1.09
NOK 180119C00005000 C 01/19/18 5.0 0.55 0.60
NOK 180119C00007000 C 01/19/18 7.0 0.17 0.22
NOK 180119C00010000 C 01/19/18 10.0 0.01 0.10
NOK 180119C00012000 C 01/19/18 12.0 0.00 0.13
NOK 180119C00015000 C 01/19/18 15.0 0.00 0.09
NOK 180119P00002000 P 01/19/18 2.0 0.01 0.13
NOK 180119P00003000 P 01/19/18 3.0 0.08 0.25
NOK 180119P00004000 P 01/19/18 4.0 0.32 0.50
NOK 180119P00005000 P 01/19/18 5.0 0.96 1.05
NOK 180119P00007000 P 01/19/18 7.0 2.50 2.69
NOK 180119P00010000 P 01/19/18 10.0 5.30 5.60
NOK 180119P00012000 P 01/19/18 12.0 7.30 7.55
NOK 180119P00015000 P 01/19/18 15.0 10.30 10.55
NOK 190118C00002000 C 01/18/19 2.0 2.55 3.00
NOK 190118C00003000 C 01/18/19 3.0 1.68 1.94
NOK 190118C00004000 C 01/18/19 4.0 1.16 1.36
NOK 190118C00005000 C 01/18/19 5.0 0.55 0.85
NOK 190118C00007000 C 01/18/19 7.0 0.16 0.50
NOK 190118C00010000 C 01/18/19 10.0 0.15 0.18
NOK 190118P00002000 P 01/18/19 2.0 0.01 0.10
NOK 190118P00003000 P 01/18/19 3.0 0.17 0.47
NOK 190118P00004000 P 01/18/19 4.0 0.49 0.87
NOK 190118P00005000 P 01/18/19 5.0 1.06 1.46
NOK 190118P00007000 P 01/18/19 7.0 2.63 3.00
NOK 190118P00010000 P 01/18/19 10.0 5.40 5.70

OPRA data is delayed 15 minutes.