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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 160819C00025000 C 08/19/16 25.0 22.70 25.50
NS 160819C00030000 C 08/19/16 30.0 17.70 20.80
NS 160819C00035000 C 08/19/16 35.0 12.70 15.50
NS 160819C00040000 C 08/19/16 40.0 7.80 11.00
NS 160819C00045000 C 08/19/16 45.0 2.75 5.50
NS 160819C00050000 C 08/19/16 50.0 1.00 1.20
NS 160819C00055000 C 08/19/16 55.0 0.00 0.40
NS 160819C00060000 C 08/19/16 60.0 0.00 0.50
NS 160819C00065000 C 08/19/16 65.0 0.00 0.40
NS 160819C00070000 C 08/19/16 70.0 0.00 0.50
NS 160819C00075000 C 08/19/16 75.0 0.00 0.50
NS 160819P00025000 P 08/19/16 25.0 0.00 0.50
NS 160819P00030000 P 08/19/16 30.0 0.00 0.50
NS 160819P00035000 P 08/19/16 35.0 0.00 0.45
NS 160819P00040000 P 08/19/16 40.0 0.00 0.20
NS 160819P00045000 P 08/19/16 45.0 0.25 0.50
NS 160819P00050000 P 08/19/16 50.0 1.80 2.20
NS 160819P00055000 P 08/19/16 55.0 5.70 7.00
NS 160819P00060000 P 08/19/16 60.0 10.70 12.00
NS 160819P00065000 P 08/19/16 65.0 14.80 18.20
NS 160819P00070000 P 08/19/16 70.0 20.00 23.20
NS 160819P00075000 P 08/19/16 75.0 25.60 27.00
NS 160916C00015000 C 09/16/16 15.0 32.80 35.60
NS 160916C00017500 C 09/16/16 17.5 30.20 33.20
NS 160916C00020000 C 09/16/16 20.0 27.80 30.60
NS 160916C00022500 C 09/16/16 22.5 25.20 27.90
NS 160916C00025000 C 09/16/16 25.0 22.70 25.80
NS 160916C00030000 C 09/16/16 30.0 17.70 20.50
NS 160916C00035000 C 09/16/16 35.0 12.80 15.60
NS 160916C00040000 C 09/16/16 40.0 7.80 10.50
NS 160916C00045000 C 09/16/16 45.0 3.50 5.50
NS 160916C00050000 C 09/16/16 50.0 1.45 1.85
NS 160916C00055000 C 09/16/16 55.0 0.15 0.45
NS 160916C00060000 C 09/16/16 60.0 0.00 0.45
NS 160916P00015000 P 09/16/16 15.0 0.00 0.50
NS 160916P00017500 P 09/16/16 17.5 0.00 0.20
NS 160916P00020000 P 09/16/16 20.0 0.00 0.20
NS 160916P00022500 P 09/16/16 22.5 0.00 0.50
NS 160916P00025000 P 09/16/16 25.0 0.00 0.45
NS 160916P00030000 P 09/16/16 30.0 0.00 0.45
NS 160916P00035000 P 09/16/16 35.0 0.00 0.50
NS 160916P00040000 P 09/16/16 40.0 0.30 0.70
NS 160916P00045000 P 09/16/16 45.0 0.80 0.95
NS 160916P00050000 P 09/16/16 50.0 2.50 2.95
NS 160916P00055000 P 09/16/16 55.0 6.00 8.60
NS 160916P00060000 P 09/16/16 60.0 10.70 13.40
NS 161216C00022500 C 12/16/16 22.5 25.10 28.40
NS 161216C00025000 C 12/16/16 25.0 22.70 26.00
NS 161216C00030000 C 12/16/16 30.0 17.80 20.70
NS 161216C00035000 C 12/16/16 35.0 12.80 16.40
NS 161216C00040000 C 12/16/16 40.0 7.90 11.10
NS 161216C00045000 C 12/16/16 45.0 4.00 6.20
NS 161216C00050000 C 12/16/16 50.0 1.95 3.80
NS 161216C00055000 C 12/16/16 55.0 0.55 1.35
NS 161216C00060000 C 12/16/16 60.0 0.00 0.95
NS 161216C00065000 C 12/16/16 65.0 0.00 0.50
NS 161216P00022500 P 12/16/16 22.5 0.00 2.15
NS 161216P00025000 P 12/16/16 25.0 0.05 0.75
NS 161216P00030000 P 12/16/16 30.0 0.20 1.35
NS 161216P00035000 P 12/16/16 35.0 0.50 1.45
NS 161216P00040000 P 12/16/16 40.0 1.10 2.25
NS 161216P00045000 P 12/16/16 45.0 2.30 4.00
NS 161216P00050000 P 12/16/16 50.0 4.40 6.80
NS 161216P00055000 P 12/16/16 55.0 7.80 9.50
NS 161216P00060000 P 12/16/16 60.0 11.90 14.60
NS 161216P00065000 P 12/16/16 65.0 16.70 19.40
NS 170120C00015000 C 01/20/17 15.0 32.80 35.80
NS 170120C00017500 C 01/20/17 17.5 30.30 33.20
NS 170120C00020000 C 01/20/17 20.0 27.80 30.70
NS 170120C00022500 C 01/20/17 22.5 25.30 28.70
NS 170120C00025000 C 01/20/17 25.0 22.80 25.70
NS 170120C00030000 C 01/20/17 30.0 20.10 20.90
NS 170120C00035000 C 01/20/17 35.0 15.10 15.40
NS 170120C00040000 C 01/20/17 40.0 8.00 10.70
NS 170120C00045000 C 01/20/17 45.0 6.10 6.40
NS 170120C00050000 C 01/20/17 50.0 2.10 4.00
NS 170120C00055000 C 01/20/17 55.0 0.75 1.85
NS 170120C00060000 C 01/20/17 60.0 0.60 1.10
NS 170120C00065000 C 01/20/17 65.0 0.00 1.25
NS 170120C00070000 C 01/20/17 70.0 0.00 0.50
NS 170120C00075000 C 01/20/17 75.0 0.00 1.25
NS 170120C00080000 C 01/20/17 80.0 0.00 0.50
NS 170120C00085000 C 01/20/17 85.0 0.00 0.50
NS 170120C00090000 C 01/20/17 90.0 0.00 0.50
NS 170120P00015000 P 01/20/17 15.0 0.00 0.55
NS 170120P00017500 P 01/20/17 17.5 0.00 1.00
NS 170120P00020000 P 01/20/17 20.0 0.00 0.50
NS 170120P00022500 P 01/20/17 22.5 0.00 1.30
NS 170120P00025000 P 01/20/17 25.0 0.15 0.45
NS 170120P00030000 P 01/20/17 30.0 0.30 0.70
NS 170120P00035000 P 01/20/17 35.0 0.70 1.20
NS 170120P00040000 P 01/20/17 40.0 1.25 2.70
NS 170120P00045000 P 01/20/17 45.0 2.60 4.80
NS 170120P00050000 P 01/20/17 50.0 4.80 6.70
NS 170120P00055000 P 01/20/17 55.0 8.10 11.00
NS 170120P00060000 P 01/20/17 60.0 12.30 14.60
NS 170120P00065000 P 01/20/17 65.0 16.40 19.60
NS 170120P00070000 P 01/20/17 70.0 20.90 24.20
NS 170120P00075000 P 01/20/17 75.0 26.00 29.20
NS 170120P00080000 P 01/20/17 80.0 31.20 34.00
NS 170120P00085000 P 01/20/17 85.0 35.90 39.00
NS 170120P00090000 P 01/20/17 90.0 41.20 44.00
NS 170317C00025000 C 03/17/17 25.0 22.80 25.60
NS 170317C00030000 C 03/17/17 30.0 17.80 21.20
NS 170317C00035000 C 03/17/17 35.0 14.50 16.20
NS 170317C00040000 C 03/17/17 40.0 9.50 11.00
NS 170317C00045000 C 03/17/17 45.0 6.10 6.90
NS 170317C00050000 C 03/17/17 50.0 2.15 4.00
NS 170317C00055000 C 03/17/17 55.0 0.70 4.00
NS 170317C00060000 C 03/17/17 60.0 0.10 1.25
NS 170317C00065000 C 03/17/17 65.0 0.00 1.15
NS 170317C00070000 C 03/17/17 70.0 0.00 0.55
NS 170317P00025000 P 03/17/17 25.0 0.20 1.40
NS 170317P00030000 P 03/17/17 30.0 0.55 1.70
NS 170317P00035000 P 03/17/17 35.0 0.25 1.75
NS 170317P00040000 P 03/17/17 40.0 1.70 3.40
NS 170317P00045000 P 03/17/17 45.0 3.50 5.40
NS 170317P00050000 P 03/17/17 50.0 5.90 8.60
NS 170317P00055000 P 03/17/17 55.0 9.10 12.20
NS 170317P00060000 P 03/17/17 60.0 13.30 16.30
NS 170317P00065000 P 03/17/17 65.0 17.90 20.60
NS 170317P00070000 P 03/17/17 70.0 22.10 25.20

OPRA data is delayed 15 minutes.