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 (2016-12-02)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 161216C00022500 C 12/16/16 22.5 23.80 27.10
NS 161216C00025000 C 12/16/16 25.0 21.30 25.30
NS 161216C00030000 C 12/16/16 30.0 16.30 19.50
NS 161216C00035000 C 12/16/16 35.0 10.60 14.60
NS 161216C00040000 C 12/16/16 40.0 6.90 9.50
NS 161216C00045000 C 12/16/16 45.0 2.70 4.20
NS 161216C00050000 C 12/16/16 50.0 0.15 0.35
NS 161216C00055000 C 12/16/16 55.0 0.00 0.10
NS 161216C00060000 C 12/16/16 60.0 0.00 0.95
NS 161216C00065000 C 12/16/16 65.0 0.00 1.00
NS 161216P00022500 P 12/16/16 22.5 0.00 0.45
NS 161216P00025000 P 12/16/16 25.0 0.00 0.95
NS 161216P00030000 P 12/16/16 30.0 0.00 0.95
NS 161216P00035000 P 12/16/16 35.0 0.00 0.05
NS 161216P00040000 P 12/16/16 40.0 0.05 0.25
NS 161216P00045000 P 12/16/16 45.0 0.05 0.15
NS 161216P00050000 P 12/16/16 50.0 1.35 2.00
NS 161216P00055000 P 12/16/16 55.0 4.40 7.60
NS 161216P00060000 P 12/16/16 60.0 9.40 12.80
NS 161216P00065000 P 12/16/16 65.0 14.30 17.60
NS 170120C00015000 C 01/20/17 15.0 31.40 35.40
NS 170120C00017500 C 01/20/17 17.5 28.50 33.00
NS 170120C00020000 C 01/20/17 20.0 26.10 30.20
NS 170120C00022500 C 01/20/17 22.5 23.70 27.80
NS 170120C00025000 C 01/20/17 25.0 21.30 25.50
NS 170120C00030000 C 01/20/17 30.0 16.30 20.20
NS 170120C00035000 C 01/20/17 35.0 11.30 14.50
NS 170120C00040000 C 01/20/17 40.0 6.60 9.40
NS 170120C00045000 C 01/20/17 45.0 3.50 4.60
NS 170120C00050000 C 01/20/17 50.0 0.80 1.05
NS 170120C00055000 C 01/20/17 55.0 0.05 0.45
NS 170120C00060000 C 01/20/17 60.0 0.00 0.90
NS 170120C00065000 C 01/20/17 65.0 0.00 0.95
NS 170120C00070000 C 01/20/17 70.0 0.00 0.05
NS 170120C00075000 C 01/20/17 75.0 0.00 0.35
NS 170120C00080000 C 01/20/17 80.0 0.00 0.50
NS 170120C00085000 C 01/20/17 85.0 0.00 0.95
NS 170120C00090000 C 01/20/17 90.0 0.00 0.50
NS 170120P00015000 P 01/20/17 15.0 0.00 1.00
NS 170120P00017500 P 01/20/17 17.5 0.00 0.50
NS 170120P00020000 P 01/20/17 20.0 0.00 0.95
NS 170120P00022500 P 01/20/17 22.5 0.00 1.05
NS 170120P00025000 P 01/20/17 25.0 0.00 1.00
NS 170120P00030000 P 01/20/17 30.0 0.00 1.05
NS 170120P00035000 P 01/20/17 35.0 0.05 1.00
NS 170120P00040000 P 01/20/17 40.0 0.00 0.55
NS 170120P00045000 P 01/20/17 45.0 0.45 0.60
NS 170120P00050000 P 01/20/17 50.0 2.25 2.60
NS 170120P00055000 P 01/20/17 55.0 5.20 7.60
NS 170120P00060000 P 01/20/17 60.0 9.10 13.10
NS 170120P00065000 P 01/20/17 65.0 14.30 18.30
NS 170120P00070000 P 01/20/17 70.0 19.40 23.60
NS 170120P00075000 P 01/20/17 75.0 24.50 27.70
NS 170120P00080000 P 01/20/17 80.0 29.50 32.80
NS 170120P00085000 P 01/20/17 85.0 34.30 38.80
NS 170120P00090000 P 01/20/17 90.0 39.40 43.00
NS 170317C00025000 C 03/17/17 25.0 21.50 24.60
NS 170317C00030000 C 03/17/17 30.0 16.10 20.30
NS 170317C00035000 C 03/17/17 35.0 11.00 14.80
NS 170317C00040000 C 03/17/17 40.0 6.30 9.70
NS 170317C00045000 C 03/17/17 45.0 4.00 4.90
NS 170317C00050000 C 03/17/17 50.0 1.45 1.75
NS 170317C00055000 C 03/17/17 55.0 0.25 0.60
NS 170317C00060000 C 03/17/17 60.0 0.00 1.20
NS 170317C00065000 C 03/17/17 65.0 0.00 1.70
NS 170317C00070000 C 03/17/17 70.0 0.00 0.50
NS 170317P00025000 P 03/17/17 25.0 0.00 1.60
NS 170317P00030000 P 03/17/17 30.0 0.00 1.70
NS 170317P00035000 P 03/17/17 35.0 0.05 1.50
NS 170317P00040000 P 03/17/17 40.0 0.55 0.75
NS 170317P00045000 P 03/17/17 45.0 1.50 1.80
NS 170317P00050000 P 03/17/17 50.0 3.80 4.30
NS 170317P00055000 P 03/17/17 55.0 7.00 8.90
NS 170317P00060000 P 03/17/17 60.0 9.50 13.80
NS 170317P00065000 P 03/17/17 65.0 15.00 19.50
NS 170317P00070000 P 03/17/17 70.0 20.50 24.10
NS 170616C00025000 C 06/16/17 25.0 21.40 24.60
NS 170616C00030000 C 06/16/17 30.0 16.10 20.40
NS 170616C00035000 C 06/16/17 35.0 10.50 14.80
NS 170616C00040000 C 06/16/17 40.0 7.30 11.10
NS 170616C00045000 C 06/16/17 45.0 4.60 5.30
NS 170616C00050000 C 06/16/17 50.0 1.95 2.30
NS 170616C00055000 C 06/16/17 55.0 0.50 1.00
NS 170616C00060000 C 06/16/17 60.0 0.00 0.40
NS 170616C00065000 C 06/16/17 65.0 0.00 1.75
NS 170616C00070000 C 06/16/17 70.0 0.00 1.70
NS 170616P00025000 P 06/16/17 25.0 0.00 1.90
NS 170616P00030000 P 06/16/17 30.0 0.05 2.00
NS 170616P00035000 P 06/16/17 35.0 0.05 0.90
NS 170616P00040000 P 06/16/17 40.0 1.25 1.60
NS 170616P00045000 P 06/16/17 45.0 2.35 3.40
NS 170616P00050000 P 06/16/17 50.0 4.90 6.20
NS 170616P00055000 P 06/16/17 55.0 6.80 9.80
NS 170616P00060000 P 06/16/17 60.0 10.50 14.80
NS 170616P00065000 P 06/16/17 65.0 16.00 20.50
NS 170616P00070000 P 06/16/17 70.0 21.50 25.20

OPRA data is delayed 15 minutes.