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 (2015-05-15)Premium Content

Servicenow Inc (NOW)
As of May 29 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOW 150619C00045000 C 06/19/15 45.0 30.60 33.40
NOW 150619C00050000 C 06/19/15 50.0 25.40 28.40
NOW 150619C00055000 C 06/19/15 55.0 20.70 23.50
NOW 150619C00060000 C 06/19/15 60.0 15.70 18.40
NOW 150619C00065000 C 06/19/15 65.0 11.00 13.60
NOW 150619C00070000 C 06/19/15 70.0 7.60 8.00
NOW 150619C00075000 C 06/19/15 75.0 3.60 4.00
NOW 150619C00080000 C 06/19/15 80.0 1.10 1.30
NOW 150619C00085000 C 06/19/15 85.0 0.15 0.25
NOW 150619C00090000 C 06/19/15 90.0 0.00 0.25
NOW 150619C00095000 C 06/19/15 95.0 0.00 0.25
NOW 150619C00100000 C 06/19/15 100.0 0.00 0.20
NOW 150619C00105000 C 06/19/15 105.0 0.00 0.10
NOW 150619C00110000 C 06/19/15 110.0 0.00 0.10
NOW 150619C00115000 C 06/19/15 115.0 0.00 0.10
NOW 150619P00045000 P 06/19/15 45.0 0.00 0.30
NOW 150619P00050000 P 06/19/15 50.0 0.00 0.10
NOW 150619P00055000 P 06/19/15 55.0 0.00 0.30
NOW 150619P00060000 P 06/19/15 60.0 0.00 0.25
NOW 150619P00065000 P 06/19/15 65.0 0.05 0.15
NOW 150619P00070000 P 06/19/15 70.0 0.35 0.45
NOW 150619P00075000 P 06/19/15 75.0 1.30 1.50
NOW 150619P00080000 P 06/19/15 80.0 3.70 4.00
NOW 150619P00085000 P 06/19/15 85.0 7.00 9.30
NOW 150619P00090000 P 06/19/15 90.0 11.60 14.20
NOW 150619P00095000 P 06/19/15 95.0 16.60 19.50
NOW 150619P00100000 P 06/19/15 100.0 21.60 24.60
NOW 150619P00105000 P 06/19/15 105.0 26.60 29.60
NOW 150619P00110000 P 06/19/15 110.0 31.60 34.60
NOW 150619P00115000 P 06/19/15 115.0 36.60 39.10
NOW 150717C00040000 C 07/17/15 40.0 35.40 38.40
NOW 150717C00045000 C 07/17/15 45.0 30.30 33.50
NOW 150717C00050000 C 07/17/15 50.0 25.50 28.50
NOW 150717C00055000 C 07/17/15 55.0 20.60 23.60
NOW 150717C00060000 C 07/17/15 60.0 15.50 18.60
NOW 150717C00065000 C 07/17/15 65.0 12.10 13.30
NOW 150717C00070000 C 07/17/15 70.0 8.30 8.70
NOW 150717C00075000 C 07/17/15 75.0 4.70 5.00
NOW 150717C00080000 C 07/17/15 80.0 2.15 2.35
NOW 150717C00085000 C 07/17/15 85.0 0.70 0.90
NOW 150717C00090000 C 07/17/15 90.0 0.15 0.30
NOW 150717C00095000 C 07/17/15 95.0 0.00 0.25
NOW 150717C00100000 C 07/17/15 100.0 0.00 0.30
NOW 150717C00105000 C 07/17/15 105.0 0.00 0.30
NOW 150717C00110000 C 07/17/15 110.0 0.00 0.25
NOW 150717P00040000 P 07/17/15 40.0 0.00 0.15
NOW 150717P00045000 P 07/17/15 45.0 0.00 0.35
NOW 150717P00050000 P 07/17/15 50.0 0.00 0.35
NOW 150717P00055000 P 07/17/15 55.0 0.00 0.45
NOW 150717P00060000 P 07/17/15 60.0 0.10 0.30
NOW 150717P00065000 P 07/17/15 65.0 0.35 0.55
NOW 150717P00070000 P 07/17/15 70.0 1.00 1.20
NOW 150717P00075000 P 07/17/15 75.0 2.35 2.50
NOW 150717P00080000 P 07/17/15 80.0 4.70 5.10
NOW 150717P00085000 P 07/17/15 85.0 8.20 8.60
NOW 150717P00090000 P 07/17/15 90.0 11.70 14.50
NOW 150717P00095000 P 07/17/15 95.0 16.60 19.80
NOW 150717P00100000 P 07/17/15 100.0 21.50 24.60
NOW 150717P00105000 P 07/17/15 105.0 25.50 29.70
NOW 150717P00110000 P 07/17/15 110.0 31.60 34.40
NOW 150821C00035000 C 08/21/15 35.0 40.40 43.50
NOW 150821C00040000 C 08/21/15 40.0 35.70 38.60
NOW 150821C00045000 C 08/21/15 45.0 30.60 33.60
NOW 150821C00050000 C 08/21/15 50.0 25.70 28.60
NOW 150821C00055000 C 08/21/15 55.0 21.10 23.80
NOW 150821C00060000 C 08/21/15 60.0 17.50 18.90
NOW 150821C00065000 C 08/21/15 65.0 13.70 14.10
NOW 150821C00070000 C 08/21/15 70.0 9.80 10.20
NOW 150821C00075000 C 08/21/15 75.0 6.50 6.80
NOW 150821C00080000 C 08/21/15 80.0 3.90 4.30
NOW 150821C00085000 C 08/21/15 85.0 2.15 2.40
NOW 150821C00090000 C 08/21/15 90.0 1.05 1.30
NOW 150821C00095000 C 08/21/15 95.0 0.35 0.60
NOW 150821C00100000 C 08/21/15 100.0 0.00 0.65
NOW 150821C00105000 C 08/21/15 105.0 0.00 0.45
NOW 150821C00110000 C 08/21/15 110.0 0.00 0.45
NOW 150821P00035000 P 08/21/15 35.0 0.00 0.35
NOW 150821P00040000 P 08/21/15 40.0 0.00 0.40
NOW 150821P00045000 P 08/21/15 45.0 0.05 0.35
NOW 150821P00050000 P 08/21/15 50.0 0.00 0.75
NOW 150821P00055000 P 08/21/15 55.0 0.00 0.70
NOW 150821P00060000 P 08/21/15 60.0 0.70 0.85
NOW 150821P00065000 P 08/21/15 65.0 1.35 1.50
NOW 150821P00070000 P 08/21/15 70.0 2.45 2.70
NOW 150821P00075000 P 08/21/15 75.0 4.10 4.40
NOW 150821P00080000 P 08/21/15 80.0 6.50 6.90
NOW 150821P00085000 P 08/21/15 85.0 9.70 10.10
NOW 150821P00090000 P 08/21/15 90.0 13.50 13.90
NOW 150821P00095000 P 08/21/15 95.0 17.60 18.70
NOW 150821P00100000 P 08/21/15 100.0 21.70 24.60
NOW 150821P00105000 P 08/21/15 105.0 26.60 29.20
NOW 150821P00110000 P 08/21/15 110.0 31.60 34.10
NOW 151120C00040000 C 11/20/15 40.0 35.50 38.70
NOW 151120C00045000 C 11/20/15 45.0 30.80 34.00
NOW 151120C00050000 C 11/20/15 50.0 26.10 29.20
NOW 151120C00055000 C 11/20/15 55.0 21.70 24.90
NOW 151120C00060000 C 11/20/15 60.0 19.30 19.80
NOW 151120C00065000 C 11/20/15 65.0 15.40 16.00
NOW 151120C00070000 C 11/20/15 70.0 11.90 12.40
NOW 151120C00075000 C 11/20/15 75.0 8.80 9.40
NOW 151120C00080000 C 11/20/15 80.0 6.30 6.80
NOW 151120C00085000 C 11/20/15 85.0 4.20 4.70
NOW 151120C00090000 C 11/20/15 90.0 2.80 3.10
NOW 151120C00095000 C 11/20/15 95.0 1.55 1.90
NOW 151120C00100000 C 11/20/15 100.0 0.65 1.35
NOW 151120C00105000 C 11/20/15 105.0 0.05 0.90
NOW 151120C00110000 C 11/20/15 110.0 0.00 0.65
NOW 151120C00115000 C 11/20/15 115.0 0.00 0.60
NOW 151120C00120000 C 11/20/15 120.0 0.05 0.50
NOW 151120P00040000 P 11/20/15 40.0 0.05 0.65
NOW 151120P00045000 P 11/20/15 45.0 0.25 0.95
NOW 151120P00050000 P 11/20/15 50.0 0.50 1.25
NOW 151120P00055000 P 11/20/15 55.0 0.90 1.70
NOW 151120P00060000 P 11/20/15 60.0 2.00 2.20
NOW 151120P00065000 P 11/20/15 65.0 3.00 3.40
NOW 151120P00070000 P 11/20/15 70.0 4.40 4.90
NOW 151120P00075000 P 11/20/15 75.0 6.40 6.80
NOW 151120P00080000 P 11/20/15 80.0 8.70 9.20
NOW 151120P00085000 P 11/20/15 85.0 11.70 12.20
NOW 151120P00090000 P 11/20/15 90.0 15.10 15.60
NOW 151120P00095000 P 11/20/15 95.0 19.00 19.50
NOW 151120P00100000 P 11/20/15 100.0 22.10 25.40
NOW 151120P00105000 P 11/20/15 105.0 26.90 30.10
NOW 151120P00110000 P 11/20/15 110.0 31.70 34.80
NOW 151120P00115000 P 11/20/15 115.0 35.70 39.80
NOW 151120P00120000 P 11/20/15 120.0 40.90 44.70
NOW 160115C00030000 C 01/15/16 30.0 45.50 48.60
NOW 160115C00035000 C 01/15/16 35.0 40.60 43.70
NOW 160115C00040000 C 01/15/16 40.0 35.90 39.00
NOW 160115C00045000 C 01/15/16 45.0 31.40 34.40
NOW 160115C00050000 C 01/15/16 50.0 27.00 29.90
NOW 160115C00055000 C 01/15/16 55.0 22.90 25.60
NOW 160115C00060000 C 01/15/16 60.0 20.20 20.80
NOW 160115C00065000 C 01/15/16 65.0 16.30 16.90
NOW 160115C00070000 C 01/15/16 70.0 12.80 13.40
NOW 160115C00075000 C 01/15/16 75.0 9.70 10.20
NOW 160115C00080000 C 01/15/16 80.0 7.00 7.60
NOW 160115C00085000 C 01/15/16 85.0 5.00 5.30
NOW 160115C00090000 C 01/15/16 90.0 3.20 3.60
NOW 160115C00095000 C 01/15/16 95.0 1.95 2.25
NOW 160115C00100000 C 01/15/16 100.0 1.10 1.55
NOW 160115C00105000 C 01/15/16 105.0 0.55 1.00
NOW 160115C00110000 C 01/15/16 110.0 0.20 0.90
NOW 160115C00115000 C 01/15/16 115.0 0.00 0.95
NOW 160115C00120000 C 01/15/16 120.0 0.00 0.55
NOW 160115P00030000 P 01/15/16 30.0 0.00 0.40
NOW 160115P00035000 P 01/15/16 35.0 0.25 0.60
NOW 160115P00040000 P 01/15/16 40.0 0.45 0.85
NOW 160115P00045000 P 01/15/16 45.0 0.75 1.20
NOW 160115P00050000 P 01/15/16 50.0 1.20 1.65
NOW 160115P00055000 P 01/15/16 55.0 1.85 2.35
NOW 160115P00060000 P 01/15/16 60.0 2.85 3.20
NOW 160115P00065000 P 01/15/16 65.0 3.90 4.10
NOW 160115P00070000 P 01/15/16 70.0 5.30 5.60
NOW 160115P00075000 P 01/15/16 75.0 7.20 7.60
NOW 160115P00080000 P 01/15/16 80.0 9.50 9.90
NOW 160115P00085000 P 01/15/16 85.0 12.30 12.80
NOW 160115P00090000 P 01/15/16 90.0 15.50 16.00
NOW 160115P00095000 P 01/15/16 95.0 19.20 19.80
NOW 160115P00100000 P 01/15/16 100.0 23.10 25.10
NOW 160115P00105000 P 01/15/16 105.0 27.40 29.70
NOW 160115P00110000 P 01/15/16 110.0 31.70 34.60
NOW 160115P00115000 P 01/15/16 115.0 36.60 39.80
NOW 160115P00120000 P 01/15/16 120.0 41.60 44.70
NOW 170120C00030000 C 01/20/17 30.0 46.80 49.80
NOW 170120C00035000 C 01/20/17 35.0 42.00 45.40
NOW 170120C00040000 C 01/20/17 40.0 37.70 41.20
NOW 170120C00045000 C 01/20/17 45.0 33.70 37.20
NOW 170120C00050000 C 01/20/17 50.0 30.00 33.20
NOW 170120C00055000 C 01/20/17 55.0 26.30 29.60
NOW 170120C00060000 C 01/20/17 60.0 24.50 25.30
NOW 170120C00065000 C 01/20/17 65.0 21.20 22.00
NOW 170120C00070000 C 01/20/17 70.0 18.20 19.00
NOW 170120C00075000 C 01/20/17 75.0 15.30 16.10
NOW 170120C00080000 C 01/20/17 80.0 12.80 13.60
NOW 170120C00085000 C 01/20/17 85.0 10.60 11.50
NOW 170120C00090000 C 01/20/17 90.0 8.70 9.80
NOW 170120C00095000 C 01/20/17 95.0 7.00 7.90
NOW 170120C00100000 C 01/20/17 100.0 3.90 7.20
NOW 170120C00105000 C 01/20/17 105.0 2.70 6.60
NOW 170120C00110000 C 01/20/17 110.0 1.50 5.50
NOW 170120C00115000 C 01/20/17 115.0 0.70 4.60
NOW 170120C00120000 C 01/20/17 120.0 0.70 3.30
NOW 170120P00030000 P 01/20/17 30.0 0.75 1.75
NOW 170120P00035000 P 01/20/17 35.0 0.45 2.25
NOW 170120P00040000 P 01/20/17 40.0 1.50 2.90
NOW 170120P00045000 P 01/20/17 45.0 0.80 4.90
NOW 170120P00050000 P 01/20/17 50.0 2.90 4.50
NOW 170120P00055000 P 01/20/17 55.0 3.20 5.90
NOW 170120P00060000 P 01/20/17 60.0 6.40 7.50
NOW 170120P00065000 P 01/20/17 65.0 8.00 9.00
NOW 170120P00070000 P 01/20/17 70.0 9.90 11.10
NOW 170120P00075000 P 01/20/17 75.0 12.40 13.30
NOW 170120P00080000 P 01/20/17 80.0 14.60 15.70
NOW 170120P00085000 P 01/20/17 85.0 17.40 18.50
NOW 170120P00090000 P 01/20/17 90.0 20.50 21.40
NOW 170120P00095000 P 01/20/17 95.0 23.60 24.70
NOW 170120P00100000 P 01/20/17 100.0 25.90 29.80
NOW 170120P00105000 P 01/20/17 105.0 29.70 33.40
NOW 170120P00110000 P 01/20/17 110.0 34.00 37.20
NOW 170120P00115000 P 01/20/17 115.0 37.90 41.60
NOW 170120P00120000 P 01/20/17 120.0 42.30 45.80

OPRA data is delayed 15 minutes.