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 (2014-07-25)Premium Content


As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 140920C00005000 C 09/20/14 5.0 10.90 11.90
NTRI 140920C00006000 C 09/20/14 6.0 9.90 10.90
NTRI 140920C00008000 C 09/20/14 8.0 7.90 8.90
NTRI 140920C00009000 C 09/20/14 9.0 6.90 7.90
NTRI 140920C00010000 C 09/20/14 10.0 5.90 6.90
NTRI 140920C00011000 C 09/20/14 11.0 4.90 5.90
NTRI 140920C00012000 C 09/20/14 12.0 3.90 4.90
NTRI 140920C00013000 C 09/20/14 13.0 3.00 3.60
NTRI 140920C00014000 C 09/20/14 14.0 2.10 2.50
NTRI 140920C00015000 C 09/20/14 15.0 1.15 1.60
NTRI 140920C00016000 C 09/20/14 16.0 0.55 0.70
NTRI 140920C00017000 C 09/20/14 17.0 0.15 0.25
NTRI 140920C00018000 C 09/20/14 18.0 0.00 0.10
NTRI 140920C00019000 C 09/20/14 19.0 0.00 0.05
NTRI 140920C00020000 C 09/20/14 20.0 0.00 0.15
NTRI 140920C00021000 C 09/20/14 21.0 0.00 0.15
NTRI 140920C00022000 C 09/20/14 22.0 0.00 0.05
NTRI 140920C00023000 C 09/20/14 23.0 0.00 0.20
NTRI 140920C00024000 C 09/20/14 24.0 0.00 0.15
NTRI 140920C00025000 C 09/20/14 25.0 0.00 0.15
NTRI 140920C00026000 C 09/20/14 26.0 0.00 0.25
NTRI 140920P00005000 P 09/20/14 5.0 0.00 0.15
NTRI 140920P00006000 P 09/20/14 6.0 0.00 0.15
NTRI 140920P00008000 P 09/20/14 8.0 0.00 0.25
NTRI 140920P00009000 P 09/20/14 9.0 0.00 0.25
NTRI 140920P00010000 P 09/20/14 10.0 0.00 0.20
NTRI 140920P00011000 P 09/20/14 11.0 0.00 0.20
NTRI 140920P00012000 P 09/20/14 12.0 0.00 0.20
NTRI 140920P00013000 P 09/20/14 13.0 0.00 0.25
NTRI 140920P00014000 P 09/20/14 14.0 0.00 0.25
NTRI 140920P00015000 P 09/20/14 15.0 0.05 0.15
NTRI 140920P00016000 P 09/20/14 16.0 0.30 0.35
NTRI 140920P00017000 P 09/20/14 17.0 0.80 1.00
NTRI 140920P00018000 P 09/20/14 18.0 1.55 2.00
NTRI 140920P00019000 P 09/20/14 19.0 2.50 3.00
NTRI 140920P00020000 P 09/20/14 20.0 3.50 4.00
NTRI 140920P00021000 P 09/20/14 21.0 4.50 5.00
NTRI 140920P00022000 P 09/20/14 22.0 5.50 6.40
NTRI 140920P00023000 P 09/20/14 23.0 6.50 7.40
NTRI 140920P00024000 P 09/20/14 24.0 7.40 8.10
NTRI 140920P00025000 P 09/20/14 25.0 8.50 9.40
NTRI 140920P00026000 P 09/20/14 26.0 9.50 10.40
NTRI 141018C00008000 C 10/18/14 8.0 7.90 8.70
NTRI 141018C00009000 C 10/18/14 9.0 7.00 7.50
NTRI 141018C00010000 C 10/18/14 10.0 6.00 6.50
NTRI 141018C00011000 C 10/18/14 11.0 5.00 5.60
NTRI 141018C00012000 C 10/18/14 12.0 4.00 4.60
NTRI 141018C00013000 C 10/18/14 13.0 3.10 3.60
NTRI 141018C00014000 C 10/18/14 14.0 2.20 2.60
NTRI 141018C00015000 C 10/18/14 15.0 1.40 1.75
NTRI 141018C00016000 C 10/18/14 16.0 0.85 0.95
NTRI 141018C00017000 C 10/18/14 17.0 0.40 0.50
NTRI 141018C00018000 C 10/18/14 18.0 0.15 0.25
NTRI 141018C00019000 C 10/18/14 19.0 0.05 0.25
NTRI 141018C00020000 C 10/18/14 20.0 0.00 0.20
NTRI 141018C00021000 C 10/18/14 21.0 0.00 0.15
NTRI 141018C00022000 C 10/18/14 22.0 0.00 0.15
NTRI 141018C00023000 C 10/18/14 23.0 0.00 0.15
NTRI 141018C00024000 C 10/18/14 24.0 0.00 0.15
NTRI 141018P00008000 P 10/18/14 8.0 0.00 0.15
NTRI 141018P00009000 P 10/18/14 9.0 0.00 0.15
NTRI 141018P00010000 P 10/18/14 10.0 0.00 0.20
NTRI 141018P00011000 P 10/18/14 11.0 0.00 0.15
NTRI 141018P00012000 P 10/18/14 12.0 0.00 0.25
NTRI 141018P00013000 P 10/18/14 13.0 0.00 0.25
NTRI 141018P00014000 P 10/18/14 14.0 0.10 0.30
NTRI 141018P00015000 P 10/18/14 15.0 0.25 0.35
NTRI 141018P00016000 P 10/18/14 16.0 0.55 0.65
NTRI 141018P00017000 P 10/18/14 17.0 1.05 1.20
NTRI 141018P00018000 P 10/18/14 18.0 1.70 2.15
NTRI 141018P00019000 P 10/18/14 19.0 2.60 3.10
NTRI 141018P00020000 P 10/18/14 20.0 3.50 4.00
NTRI 141018P00021000 P 10/18/14 21.0 4.50 5.00
NTRI 141018P00022000 P 10/18/14 22.0 5.50 6.00
NTRI 141018P00023000 P 10/18/14 23.0 6.30 7.10
NTRI 141018P00024000 P 10/18/14 24.0 7.30 8.10
NTRI 141220C00006000 C 12/20/14 6.0 9.80 10.70
NTRI 141220C00007000 C 12/20/14 7.0 8.80 9.70
NTRI 141220C00008000 C 12/20/14 8.0 7.80 8.60
NTRI 141220C00009000 C 12/20/14 9.0 6.90 7.70
NTRI 141220C00010000 C 12/20/14 10.0 5.90 6.70
NTRI 141220C00011000 C 12/20/14 11.0 5.00 5.60
NTRI 141220C00012000 C 12/20/14 12.0 4.10 4.70
NTRI 141220C00013000 C 12/20/14 13.0 3.30 3.80
NTRI 141220C00014000 C 12/20/14 14.0 2.50 2.95
NTRI 141220C00015000 C 12/20/14 15.0 1.90 2.15
NTRI 141220C00016000 C 12/20/14 16.0 1.30 1.60
NTRI 141220C00017000 C 12/20/14 17.0 0.85 1.00
NTRI 141220C00018000 C 12/20/14 18.0 0.55 0.75
NTRI 141220C00019000 C 12/20/14 19.0 0.30 0.40
NTRI 141220C00020000 C 12/20/14 20.0 0.10 0.40
NTRI 141220C00021000 C 12/20/14 21.0 0.10 0.35
NTRI 141220C00022000 C 12/20/14 22.0 0.00 0.25
NTRI 141220C00023000 C 12/20/14 23.0 0.00 0.25
NTRI 141220C00024000 C 12/20/14 24.0 0.00 0.25
NTRI 141220C00025000 C 12/20/14 25.0 0.00 0.20
NTRI 141220C00026000 C 12/20/14 26.0 0.00 0.25
NTRI 141220C00027000 C 12/20/14 27.0 0.00 0.25
NTRI 141220C00028000 C 12/20/14 28.0 0.00 0.25
NTRI 141220P00006000 P 12/20/14 6.0 0.00 0.15
NTRI 141220P00007000 P 12/20/14 7.0 0.00 0.20
NTRI 141220P00008000 P 12/20/14 8.0 0.00 0.20
NTRI 141220P00009000 P 12/20/14 9.0 0.00 0.25
NTRI 141220P00010000 P 12/20/14 10.0 0.00 0.25
NTRI 141220P00011000 P 12/20/14 11.0 0.00 0.25
NTRI 141220P00012000 P 12/20/14 12.0 0.15 0.35
NTRI 141220P00013000 P 12/20/14 13.0 0.30 0.55
NTRI 141220P00014000 P 12/20/14 14.0 0.45 0.70
NTRI 141220P00015000 P 12/20/14 15.0 0.75 1.05
NTRI 141220P00016000 P 12/20/14 16.0 1.20 1.45
NTRI 141220P00017000 P 12/20/14 17.0 1.75 2.05
NTRI 141220P00018000 P 12/20/14 18.0 2.40 2.50
NTRI 141220P00019000 P 12/20/14 19.0 3.10 3.50
NTRI 141220P00020000 P 12/20/14 20.0 3.90 4.40
NTRI 141220P00021000 P 12/20/14 21.0 4.80 5.30
NTRI 141220P00022000 P 12/20/14 22.0 5.60 6.50
NTRI 141220P00023000 P 12/20/14 23.0 6.60 7.40
NTRI 141220P00024000 P 12/20/14 24.0 7.50 8.50
NTRI 141220P00025000 P 12/20/14 25.0 8.50 9.40
NTRI 141220P00026000 P 12/20/14 26.0 9.50 10.40
NTRI 141220P00027000 P 12/20/14 27.0 10.20 11.50
NTRI 141220P00028000 P 12/20/14 28.0 11.30 12.40
NTRI 150117C00005000 C 01/17/15 5.0 10.50 12.00
NTRI 150117C00006000 C 01/17/15 6.0 9.80 10.70
NTRI 150117C00008000 C 01/17/15 8.0 7.80 8.70
NTRI 150117C00009000 C 01/17/15 9.0 6.90 7.70
NTRI 150117C00010000 C 01/17/15 10.0 6.00 6.70
NTRI 150117C00011000 C 01/17/15 11.0 5.00 5.70
NTRI 150117C00012000 C 01/17/15 12.0 4.10 4.70
NTRI 150117C00013000 C 01/17/15 13.0 3.30 3.90
NTRI 150117C00014000 C 01/17/15 14.0 2.55 3.00
NTRI 150117C00015000 C 01/17/15 15.0 2.00 2.25
NTRI 150117C00016000 C 01/17/15 16.0 1.50 1.60
NTRI 150117C00017000 C 01/17/15 17.0 1.00 1.10
NTRI 150117C00018000 C 01/17/15 18.0 0.65 0.75
NTRI 150117C00019000 C 01/17/15 19.0 0.35 0.65
NTRI 150117C00020000 C 01/17/15 20.0 0.15 0.45
NTRI 150117C00021000 C 01/17/15 21.0 0.15 0.35
NTRI 150117C00022000 C 01/17/15 22.0 0.00 0.30
NTRI 150117C00024000 C 01/17/15 24.0 0.00 0.20
NTRI 150117C00025000 C 01/17/15 25.0 0.00 0.25
NTRI 150117C00026000 C 01/17/15 26.0 0.00 0.25
NTRI 150117C00027000 C 01/17/15 27.0 0.00 0.25
NTRI 150117C00028000 C 01/17/15 28.0 0.00 0.25
NTRI 150117C00029000 C 01/17/15 29.0 0.00 0.25
NTRI 150117C00030000 C 01/17/15 30.0 0.00 0.25
NTRI 150117P00005000 P 01/17/15 5.0 0.00 0.15
NTRI 150117P00006000 P 01/17/15 6.0 0.00 0.15
NTRI 150117P00008000 P 01/17/15 8.0 0.00 0.25
NTRI 150117P00009000 P 01/17/15 9.0 0.00 0.25
NTRI 150117P00010000 P 01/17/15 10.0 0.00 0.25
NTRI 150117P00011000 P 01/17/15 11.0 0.05 0.30
NTRI 150117P00012000 P 01/17/15 12.0 0.20 0.40
NTRI 150117P00013000 P 01/17/15 13.0 0.35 0.55
NTRI 150117P00014000 P 01/17/15 14.0 0.55 0.80
NTRI 150117P00015000 P 01/17/15 15.0 0.90 1.10
NTRI 150117P00016000 P 01/17/15 16.0 1.30 1.40
NTRI 150117P00017000 P 01/17/15 17.0 1.85 2.15
NTRI 150117P00018000 P 01/17/15 18.0 2.45 2.85
NTRI 150117P00019000 P 01/17/15 19.0 3.10 3.60
NTRI 150117P00020000 P 01/17/15 20.0 3.90 4.50
NTRI 150117P00021000 P 01/17/15 21.0 4.80 5.40
NTRI 150117P00022000 P 01/17/15 22.0 5.60 6.40
NTRI 150117P00024000 P 01/17/15 24.0 7.60 8.30
NTRI 150117P00025000 P 01/17/15 25.0 8.50 9.40
NTRI 150117P00026000 P 01/17/15 26.0 9.50 10.50
NTRI 150117P00027000 P 01/17/15 27.0 10.20 11.50
NTRI 150117P00028000 P 01/17/15 28.0 11.20 12.70
NTRI 150117P00029000 P 01/17/15 29.0 12.20 13.70
NTRI 150117P00030000 P 01/17/15 30.0 13.20 14.50
NTRI 150320C00008000 C 03/20/15 8.0 7.90 8.70
NTRI 150320C00009000 C 03/20/15 9.0 6.80 7.70
NTRI 150320C00010000 C 03/20/15 10.0 5.80 6.80
NTRI 150320C00011000 C 03/20/15 11.0 5.00 5.70
NTRI 150320C00012000 C 03/20/15 12.0 4.30 4.80
NTRI 150320C00013000 C 03/20/15 13.0 3.50 4.00
NTRI 150320C00014000 C 03/20/15 14.0 2.80 3.40
NTRI 150320C00015000 C 03/20/15 15.0 2.15 2.50
NTRI 150320C00016000 C 03/20/15 16.0 1.65 1.95
NTRI 150320C00017000 C 03/20/15 17.0 1.20 1.50
NTRI 150320C00018000 C 03/20/15 18.0 0.90 1.15
NTRI 150320C00019000 C 03/20/15 19.0 0.65 0.95
NTRI 150320C00020000 C 03/20/15 20.0 0.45 0.75
NTRI 150320C00021000 C 03/20/15 21.0 0.20 0.60
NTRI 150320C00022000 C 03/20/15 22.0 0.10 0.50
NTRI 150320C00023000 C 03/20/15 23.0 0.05 0.40
NTRI 150320C00024000 C 03/20/15 24.0 0.00 0.35
NTRI 150320C00025000 C 03/20/15 25.0 0.00 0.25
NTRI 150320C00026000 C 03/20/15 26.0 0.00 0.25
NTRI 150320C00027000 C 03/20/15 27.0 0.00 0.25
NTRI 150320C00028000 C 03/20/15 28.0 0.00 0.25
NTRI 150320C00029000 C 03/20/15 29.0 0.00 0.25
NTRI 150320P00008000 P 03/20/15 8.0 0.00 0.25
NTRI 150320P00009000 P 03/20/15 9.0 0.00 0.30
NTRI 150320P00010000 P 03/20/15 10.0 0.05 0.35
NTRI 150320P00011000 P 03/20/15 11.0 0.15 0.55
NTRI 150320P00012000 P 03/20/15 12.0 0.30 0.70
NTRI 150320P00013000 P 03/20/15 13.0 0.50 0.90
NTRI 150320P00014000 P 03/20/15 14.0 0.80 1.15
NTRI 150320P00015000 P 03/20/15 15.0 1.20 1.60
NTRI 150320P00016000 P 03/20/15 16.0 1.70 2.00
NTRI 150320P00017000 P 03/20/15 17.0 2.20 2.65
NTRI 150320P00018000 P 03/20/15 18.0 2.85 3.30
NTRI 150320P00019000 P 03/20/15 19.0 3.50 4.10
NTRI 150320P00020000 P 03/20/15 20.0 4.30 4.90
NTRI 150320P00021000 P 03/20/15 21.0 5.10 5.80
NTRI 150320P00022000 P 03/20/15 22.0 6.00 6.60
NTRI 150320P00023000 P 03/20/15 23.0 6.90 7.60
NTRI 150320P00024000 P 03/20/15 24.0 7.80 8.80
NTRI 150320P00025000 P 03/20/15 25.0 8.80 9.70
NTRI 150320P00026000 P 03/20/15 26.0 9.80 10.70
NTRI 150320P00027000 P 03/20/15 27.0 10.40 11.90
NTRI 150320P00028000 P 03/20/15 28.0 11.40 12.90
NTRI 150320P00029000 P 03/20/15 29.0 12.40 13.90
NTRI 160115C00003000 C 01/15/16 3.0 11.00 15.50
NTRI 160115C00005000 C 01/15/16 5.0 9.00 13.50
NTRI 160115C00008000 C 01/15/16 8.0 6.00 9.60
NTRI 160115C00010000 C 01/15/16 10.0 5.90 7.00
NTRI 160115C00013000 C 01/15/16 13.0 3.80 4.80
NTRI 160115C00015000 C 01/15/16 15.0 2.45 3.50
NTRI 160115C00017000 C 01/15/16 17.0 1.90 2.30
NTRI 160115C00020000 C 01/15/16 20.0 0.50 2.45
NTRI 160115C00022000 C 01/15/16 22.0 0.60 1.25
NTRI 160115C00025000 C 01/15/16 25.0 0.20 0.85
NTRI 160115C00027000 C 01/15/16 27.0 0.10 0.60
NTRI 160115C00030000 C 01/15/16 30.0 0.15 0.50
NTRI 160115C00035000 C 01/15/16 35.0 0.00 0.50
NTRI 160115P00003000 P 01/15/16 3.0 0.00 0.50
NTRI 160115P00005000 P 01/15/16 5.0 0.00 0.50
NTRI 160115P00008000 P 01/15/16 8.0 0.15 0.65
NTRI 160115P00010000 P 01/15/16 10.0 0.45 0.95
NTRI 160115P00013000 P 01/15/16 13.0 1.30 1.95
NTRI 160115P00015000 P 01/15/16 15.0 0.10 4.80
NTRI 160115P00017000 P 01/15/16 17.0 3.10 4.00
NTRI 160115P00020000 P 01/15/16 20.0 5.10 6.20
NTRI 160115P00022000 P 01/15/16 22.0 6.70 7.80
NTRI 160115P00025000 P 01/15/16 25.0 9.30 10.40
NTRI 160115P00027000 P 01/15/16 27.0 11.00 12.60
NTRI 160115P00030000 P 01/15/16 30.0 13.70 15.50
NTRI 160115P00035000 P 01/15/16 35.0 17.20 21.80

OPRA data is delayed 15 minutes.