Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NTRI 171215C00025000 C Dec 15, 2017 25.0 22.40 24.90
NTRI 171215C00030000 C Dec 15, 2017 30.0 18.10 19.90
NTRI 171215C00035000 C Dec 15, 2017 35.0 12.80 14.90
NTRI 171215C00040000 C Dec 15, 2017 40.0 8.30 8.80
NTRI 171215C00045000 C Dec 15, 2017 45.0 3.70 4.20
NTRI 171215C00050000 C Dec 15, 2017 50.0 0.75 0.90
NTRI 171215C00055000 C Dec 15, 2017 55.0 0.05 0.15
NTRI 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
NTRI 171215C00065000 C Dec 15, 2017 65.0 0.00 0.20
NTRI 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
NTRI 171215C00075000 C Dec 15, 2017 75.0 0.00 0.35
NTRI 171215C00080000 C Dec 15, 2017 80.0 0.00 0.30
NTRI 171215C00085000 C Dec 15, 2017 85.0 0.00 4.80
NTRI 171215P00025000 P Dec 15, 2017 25.0 0.00 0.20
NTRI 171215P00030000 P Dec 15, 2017 30.0 0.00 0.15
NTRI 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
NTRI 171215P00040000 P Dec 15, 2017 40.0 0.05 0.10
NTRI 171215P00045000 P Dec 15, 2017 45.0 0.30 0.45
NTRI 171215P00050000 P Dec 15, 2017 50.0 2.25 2.55
NTRI 171215P00055000 P Dec 15, 2017 55.0 6.40 7.10
NTRI 171215P00060000 P Dec 15, 2017 60.0 10.30 13.80
NTRI 171215P00065000 P Dec 15, 2017 65.0 15.60 18.70
NTRI 171215P00070000 P Dec 15, 2017 70.0 20.60 23.20
NTRI 171215P00075000 P Dec 15, 2017 75.0 25.80 28.10
NTRI 171215P00080000 P Dec 15, 2017 80.0 30.60 33.00
NTRI 171215P00085000 P Dec 15, 2017 85.0 35.60 39.00
NTRI 180119C00025000 C Jan 19, 2018 25.0 22.00 24.90
NTRI 180119C00030000 C Jan 19, 2018 30.0 17.10 19.90
NTRI 180119C00035000 C Jan 19, 2018 35.0 13.10 14.40
NTRI 180119C00040000 C Jan 19, 2018 40.0 8.60 9.50
NTRI 180119C00045000 C Jan 19, 2018 45.0 4.40 4.90
NTRI 180119C00050000 C Jan 19, 2018 50.0 1.65 1.85
NTRI 180119C00055000 C Jan 19, 2018 55.0 0.40 0.50
NTRI 180119C00060000 C Jan 19, 2018 60.0 0.00 0.15
NTRI 180119C00065000 C Jan 19, 2018 65.0 0.00 0.25
NTRI 180119C00070000 C Jan 19, 2018 70.0 0.00 0.20
NTRI 180119P00025000 P Jan 19, 2018 25.0 0.00 0.20
NTRI 180119P00030000 P Jan 19, 2018 30.0 0.00 2.15
NTRI 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
NTRI 180119P00040000 P Jan 19, 2018 40.0 0.20 0.30
NTRI 180119P00045000 P Jan 19, 2018 45.0 0.95 1.10
NTRI 180119P00050000 P Jan 19, 2018 50.0 3.00 3.40
NTRI 180119P00055000 P Jan 19, 2018 55.0 6.70 7.20
NTRI 180119P00060000 P Jan 19, 2018 60.0 10.80 12.40
NTRI 180119P00065000 P Jan 19, 2018 65.0 15.40 18.00
NTRI 180119P00070000 P Jan 19, 2018 70.0 20.60 23.00
NTRI 180316C00030000 C Mar 16, 2018 30.0 17.00 20.50
NTRI 180316C00035000 C Mar 16, 2018 35.0 12.40 15.80
NTRI 180316C00040000 C Mar 16, 2018 40.0 9.20 10.20
NTRI 180316C00045000 C Mar 16, 2018 45.0 6.10 6.50
NTRI 180316C00050000 C Mar 16, 2018 50.0 3.40 3.80
NTRI 180316C00055000 C Mar 16, 2018 55.0 1.80 2.15
NTRI 180316C00060000 C Mar 16, 2018 60.0 0.90 1.05
NTRI 180316C00065000 C Mar 16, 2018 65.0 0.40 0.55
NTRI 180316C00070000 C Mar 16, 2018 70.0 0.20 0.30
NTRI 180316C00075000 C Mar 16, 2018 75.0 0.10 0.20
NTRI 180316C00080000 C Mar 16, 2018 80.0 0.00 0.15
NTRI 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
NTRI 180316P00030000 P Mar 16, 2018 30.0 0.15 0.25
NTRI 180316P00035000 P Mar 16, 2018 35.0 0.45 0.60
NTRI 180316P00040000 P Mar 16, 2018 40.0 1.20 1.35
NTRI 180316P00045000 P Mar 16, 2018 45.0 2.50 2.80
NTRI 180316P00050000 P Mar 16, 2018 50.0 4.80 5.30
NTRI 180316P00055000 P Mar 16, 2018 55.0 8.20 8.70
NTRI 180316P00060000 P Mar 16, 2018 60.0 12.20 12.70
NTRI 180316P00065000 P Mar 16, 2018 65.0 15.60 18.20
NTRI 180316P00070000 P Mar 16, 2018 70.0 20.10 23.50
NTRI 180316P00075000 P Mar 16, 2018 75.0 25.70 28.90
NTRI 180316P00080000 P Mar 16, 2018 80.0 30.60 34.00
NTRI 180316P00085000 P Mar 16, 2018 85.0 35.50 39.00
NTRI 180615C00030000 C Jun 15, 2018 30.0 17.40 20.20
NTRI 180615C00035000 C Jun 15, 2018 35.0 14.20 15.30
NTRI 180615C00040000 C Jun 15, 2018 40.0 10.70 11.40
NTRI 180615C00045000 C Jun 15, 2018 45.0 7.40 8.20
NTRI 180615C00050000 C Jun 15, 2018 50.0 5.00 5.40
NTRI 180615C00055000 C Jun 15, 2018 55.0 3.20 3.60
NTRI 180615C00060000 C Jun 15, 2018 60.0 2.05 2.30
NTRI 180615C00065000 C Jun 15, 2018 65.0 1.25 1.50
NTRI 180615C00070000 C Jun 15, 2018 70.0 0.75 0.95
NTRI 180615C00075000 C Jun 15, 2018 75.0 0.45 0.65
NTRI 180615C00080000 C Jun 15, 2018 80.0 0.30 0.45
NTRI 180615C00085000 C Jun 15, 2018 85.0 0.15 0.35
NTRI 180615P00030000 P Jun 15, 2018 30.0 0.55 0.70
NTRI 180615P00035000 P Jun 15, 2018 35.0 1.15 1.40
NTRI 180615P00040000 P Jun 15, 2018 40.0 2.25 2.55
NTRI 180615P00045000 P Jun 15, 2018 45.0 4.00 4.40
NTRI 180615P00050000 P Jun 15, 2018 50.0 6.40 6.90
NTRI 180615P00055000 P Jun 15, 2018 55.0 9.60 10.00
NTRI 180615P00060000 P Jun 15, 2018 60.0 13.30 14.20
NTRI 180615P00065000 P Jun 15, 2018 65.0 17.30 18.30
NTRI 180615P00070000 P Jun 15, 2018 70.0 21.80 22.50
NTRI 180615P00075000 P Jun 15, 2018 75.0 26.20 27.80
NTRI 180615P00080000 P Jun 15, 2018 80.0 31.10 32.40
NTRI 180615P00085000 P Jun 15, 2018 85.0 35.30 38.30
OPRA data is delayed 15 minutes.