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 (2014-09-05)Premium Content


As of Oct 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NS 141122C00035000 C 11/22/14 35.0 25.00 28.60
NS 141122C00040000 C 11/22/14 40.0 19.90 23.80
NS 141122C00045000 C 11/22/14 45.0 14.90 18.60
NS 141122C00050000 C 11/22/14 50.0 10.10 13.70
NS 141122C00055000 C 11/22/14 55.0 5.20 7.90
NS 141122C00060000 C 11/22/14 60.0 0.95 3.30
NS 141122C00065000 C 11/22/14 65.0 0.15 1.00
NS 141122C00070000 C 11/22/14 70.0 0.00 0.30
NS 141122C00075000 C 11/22/14 75.0 0.00 0.15
NS 141122C00080000 C 11/22/14 80.0 0.00 0.15
NS 141122C00085000 C 11/22/14 85.0 0.00 0.15
NS 141122C00090000 C 11/22/14 90.0 0.00 0.15
NS 141122C00095000 C 11/22/14 95.0 0.00 0.15
NS 141122P00035000 P 11/22/14 35.0 0.00 0.15
NS 141122P00040000 P 11/22/14 40.0 0.00 0.15
NS 141122P00045000 P 11/22/14 45.0 0.00 0.20
NS 141122P00050000 P 11/22/14 50.0 0.00 0.30
NS 141122P00055000 P 11/22/14 55.0 0.15 0.75
NS 141122P00060000 P 11/22/14 60.0 1.40 1.70
NS 141122P00065000 P 11/22/14 65.0 3.50 5.40
NS 141122P00070000 P 11/22/14 70.0 7.20 10.50
NS 141122P00075000 P 11/22/14 75.0 12.20 15.40
NS 141122P00080000 P 11/22/14 80.0 17.10 20.40
NS 141122P00085000 P 11/22/14 85.0 22.10 25.50
NS 141122P00090000 P 11/22/14 90.0 27.10 30.50
NS 141122P00095000 P 11/22/14 95.0 32.10 35.50
NS 141220C00030000 C 12/20/14 30.0 29.90 33.60
NS 141220C00035000 C 12/20/14 35.0 24.90 28.80
NS 141220C00040000 C 12/20/14 40.0 19.90 23.70
NS 141220C00045000 C 12/20/14 45.0 14.90 18.80
NS 141220C00050000 C 12/20/14 50.0 10.00 13.80
NS 141220C00055000 C 12/20/14 55.0 5.70 8.00
NS 141220C00060000 C 12/20/14 60.0 3.40 4.10
NS 141220C00065000 C 12/20/14 65.0 1.35 1.50
NS 141220C00070000 C 12/20/14 70.0 0.15 0.75
NS 141220C00075000 C 12/20/14 75.0 0.10 0.35
NS 141220C00080000 C 12/20/14 80.0 0.00 0.20
NS 141220C00085000 C 12/20/14 85.0 0.00 0.15
NS 141220C00090000 C 12/20/14 90.0 0.00 0.15
NS 141220P00030000 P 12/20/14 30.0 0.00 0.15
NS 141220P00035000 P 12/20/14 35.0 0.00 0.15
NS 141220P00040000 P 12/20/14 40.0 0.00 0.20
NS 141220P00045000 P 12/20/14 45.0 0.00 0.35
NS 141220P00050000 P 12/20/14 50.0 0.10 0.70
NS 141220P00055000 P 12/20/14 55.0 0.85 1.40
NS 141220P00060000 P 12/20/14 60.0 2.35 2.70
NS 141220P00065000 P 12/20/14 65.0 3.30 6.00
NS 141220P00070000 P 12/20/14 70.0 7.60 11.20
NS 141220P00075000 P 12/20/14 75.0 12.30 16.10
NS 141220P00080000 P 12/20/14 80.0 17.20 20.40
NS 141220P00085000 P 12/20/14 85.0 22.20 26.00
NS 141220P00090000 P 12/20/14 90.0 27.10 31.20
NS 150117C00025000 C 01/17/15 25.0 35.10 37.80
NS 150117C00030000 C 01/17/15 30.0 29.90 33.70
NS 150117C00035000 C 01/17/15 35.0 24.90 29.00
NS 150117C00040000 C 01/17/15 40.0 19.90 23.60
NS 150117C00045000 C 01/17/15 45.0 15.30 18.60
NS 150117C00050000 C 01/17/15 50.0 10.30 13.70
NS 150117C00055000 C 01/17/15 55.0 7.10 8.20
NS 150117C00060000 C 01/17/15 60.0 3.60 4.90
NS 150117C00065000 C 01/17/15 65.0 1.50 2.30
NS 150117C00070000 C 01/17/15 70.0 0.60 1.35
NS 150117C00075000 C 01/17/15 75.0 0.15 0.70
NS 150117C00080000 C 01/17/15 80.0 0.15 0.40
NS 150117C00085000 C 01/17/15 85.0 0.00 0.30
NS 150117C00090000 C 01/17/15 90.0 0.00 0.20
NS 150117P00025000 P 01/17/15 25.0 0.00 0.15
NS 150117P00030000 P 01/17/15 30.0 0.00 0.15
NS 150117P00035000 P 01/17/15 35.0 0.00 0.20
NS 150117P00040000 P 01/17/15 40.0 0.00 0.30
NS 150117P00045000 P 01/17/15 45.0 0.20 0.60
NS 150117P00050000 P 01/17/15 50.0 0.55 1.00
NS 150117P00055000 P 01/17/15 55.0 1.20 1.55
NS 150117P00060000 P 01/17/15 60.0 2.05 3.80
NS 150117P00065000 P 01/17/15 65.0 4.00 6.70
NS 150117P00070000 P 01/17/15 70.0 9.30 11.90
NS 150117P00075000 P 01/17/15 75.0 12.50 16.40
NS 150117P00080000 P 01/17/15 80.0 17.30 21.20
NS 150117P00085000 P 01/17/15 85.0 22.10 26.10
NS 150117P00090000 P 01/17/15 90.0 27.10 31.00
NS 150320C00035000 C 03/20/15 35.0 25.00 28.20
NS 150320C00040000 C 03/20/15 40.0 19.90 24.00
NS 150320C00045000 C 03/20/15 45.0 15.00 19.00
NS 150320C00050000 C 03/20/15 50.0 10.20 14.10
NS 150320C00055000 C 03/20/15 55.0 6.80 10.20
NS 150320C00060000 C 03/20/15 60.0 3.60 6.20
NS 150320C00065000 C 03/20/15 65.0 1.40 3.90
NS 150320C00070000 C 03/20/15 70.0 1.05 2.35
NS 150320C00075000 C 03/20/15 75.0 0.45 1.50
NS 150320C00080000 C 03/20/15 80.0 0.05 0.95
NS 150320C00085000 C 03/20/15 85.0 0.05 0.60
NS 150320C00090000 C 03/20/15 90.0 0.00 0.40
NS 150320C00095000 C 03/20/15 95.0 0.00 0.30
NS 150320C00100000 C 03/20/15 100.0 0.00 0.25
NS 150320P00035000 P 03/20/15 35.0 0.00 0.30
NS 150320P00040000 P 03/20/15 40.0 0.15 0.65
NS 150320P00045000 P 03/20/15 45.0 0.50 1.20
NS 150320P00050000 P 03/20/15 50.0 0.95 2.15
NS 150320P00055000 P 03/20/15 55.0 0.70 3.60
NS 150320P00060000 P 03/20/15 60.0 2.90 5.80
NS 150320P00065000 P 03/20/15 65.0 5.90 9.90
NS 150320P00070000 P 03/20/15 70.0 9.70 13.60
NS 150320P00075000 P 03/20/15 75.0 14.10 17.90
NS 150320P00080000 P 03/20/15 80.0 18.70 22.20
NS 150320P00085000 P 03/20/15 85.0 23.60 27.20
NS 150320P00090000 P 03/20/15 90.0 28.10 32.50
NS 150320P00095000 P 03/20/15 95.0 33.00 37.30
NS 150320P00100000 P 03/20/15 100.0 37.80 42.30
NS 150619C00030000 C 06/19/15 30.0 30.00 34.00
NS 150619C00035000 C 06/19/15 35.0 25.00 29.00
NS 150619C00040000 C 06/19/15 40.0 20.00 24.00
NS 150619C00045000 C 06/19/15 45.0 15.00 19.00
NS 150619C00050000 C 06/19/15 50.0 10.80 14.30
NS 150619C00055000 C 06/19/15 55.0 7.40 9.60
NS 150619C00060000 C 06/19/15 60.0 4.50 7.60
NS 150619C00065000 C 06/19/15 65.0 2.25 5.60
NS 150619C00070000 C 06/19/15 70.0 0.60 4.80
NS 150619C00075000 C 06/19/15 75.0 0.00 4.70
NS 150619C00080000 C 06/19/15 80.0 0.35 4.70
NS 150619C00085000 C 06/19/15 85.0 0.00 4.30
NS 150619C00090000 C 06/19/15 90.0 0.00 4.80
NS 150619P00030000 P 06/19/15 30.0 0.00 4.70
NS 150619P00035000 P 06/19/15 35.0 0.00 4.80
NS 150619P00040000 P 06/19/15 40.0 0.00 1.75
NS 150619P00045000 P 06/19/15 45.0 0.00 4.60
NS 150619P00050000 P 06/19/15 50.0 1.15 4.70
NS 150619P00055000 P 06/19/15 55.0 3.40 5.90
NS 150619P00060000 P 06/19/15 60.0 4.50 8.50
NS 150619P00065000 P 06/19/15 65.0 8.80 11.60
NS 150619P00070000 P 06/19/15 70.0 11.50 15.40
NS 150619P00075000 P 06/19/15 75.0 15.50 19.40
NS 150619P00080000 P 06/19/15 80.0 20.90 24.00
NS 150619P00085000 P 06/19/15 85.0 24.70 28.60
NS 150619P00090000 P 06/19/15 90.0 30.20 33.40
NS 160115C00022500 C 01/15/16 22.5 37.50 41.60
NS 160115C00025000 C 01/15/16 25.0 34.90 39.00
NS 160115C00030000 C 01/15/16 30.0 30.00 34.40
NS 160115C00035000 C 01/15/16 35.0 24.90 29.00
NS 160115C00040000 C 01/15/16 40.0 19.90 24.00
NS 160115C00045000 C 01/15/16 45.0 14.90 19.00
NS 160115C00050000 C 01/15/16 50.0 10.30 14.40
NS 160115C00055000 C 01/15/16 55.0 7.00 11.00
NS 160115C00060000 C 01/15/16 60.0 4.10 8.30
NS 160115C00065000 C 01/15/16 65.0 2.40 6.50
NS 160115C00070000 C 01/15/16 70.0 1.25 5.20
NS 160115C00075000 C 01/15/16 75.0 0.30 4.90
NS 160115C00080000 C 01/15/16 80.0 0.00 4.90
NS 160115C00085000 C 01/15/16 85.0 0.00 4.90
NS 160115C00090000 C 01/15/16 90.0 0.00 4.90
NS 160115C00095000 C 01/15/16 95.0 0.00 4.90
NS 160115P00022500 P 01/15/16 22.5 0.00 4.90
NS 160115P00025000 P 01/15/16 25.0 0.00 2.00
NS 160115P00030000 P 01/15/16 30.0 0.00 4.90
NS 160115P00035000 P 01/15/16 35.0 0.00 4.90
NS 160115P00040000 P 01/15/16 40.0 0.85 4.80
NS 160115P00045000 P 01/15/16 45.0 0.50 4.90
NS 160115P00050000 P 01/15/16 50.0 2.10 6.20
NS 160115P00055000 P 01/15/16 55.0 4.10 8.30
NS 160115P00060000 P 01/15/16 60.0 6.90 9.70
NS 160115P00065000 P 01/15/16 65.0 10.10 14.20
NS 160115P00070000 P 01/15/16 70.0 14.00 18.00
NS 160115P00075000 P 01/15/16 75.0 18.10 22.10
NS 160115P00080000 P 01/15/16 80.0 22.50 26.40
NS 160115P00085000 P 01/15/16 85.0 27.10 31.00
NS 160115P00090000 P 01/15/16 90.0 32.00 35.60
NS 160115P00095000 P 01/15/16 95.0 36.60 40.40

OPRA data is delayed 15 minutes.