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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVS 161021C00037500 C 10/21/16 37.5 41.70 46.10
NVS 161021C00040000 C 10/21/16 40.0 39.10 43.50
NVS 161021C00042500 C 10/21/16 42.5 36.70 41.00
NVS 161021C00045000 C 10/21/16 45.0 34.10 38.40
NVS 161021C00047500 C 10/21/16 47.5 31.70 36.00
NVS 161021C00050000 C 10/21/16 50.0 30.50 33.60
NVS 161021C00055000 C 10/21/16 55.0 24.50 28.50
NVS 161021C00060000 C 10/21/16 60.0 19.30 23.60
NVS 161021C00062500 C 10/21/16 62.5 17.60 21.10
NVS 161021C00065000 C 10/21/16 65.0 15.40 17.20
NVS 161021C00067500 C 10/21/16 67.5 13.40 14.40
NVS 161021C00070000 C 10/21/16 70.0 10.90 12.00
NVS 161021C00072500 C 10/21/16 72.5 8.50 9.50
NVS 161021C00075000 C 10/21/16 75.0 6.20 7.00
NVS 161021C00077500 C 10/21/16 77.5 4.10 4.60
NVS 161021C00080000 C 10/21/16 80.0 2.15 2.45
NVS 161021C00082500 C 10/21/16 82.5 0.70 0.90
NVS 161021C00085000 C 10/21/16 85.0 0.10 0.30
NVS 161021C00087500 C 10/21/16 87.5 0.00 0.10
NVS 161021C00090000 C 10/21/16 90.0 0.00 0.10
NVS 161021C00092500 C 10/21/16 92.5 0.00 0.10
NVS 161021C00095000 C 10/21/16 95.0 0.00 0.05
NVS 161021C00100000 C 10/21/16 100.0 0.00 0.05
NVS 161021C00105000 C 10/21/16 105.0 0.00 0.05
NVS 161021C00110000 C 10/21/16 110.0 0.00 0.05
NVS 161021P00037500 P 10/21/16 37.5 0.00 0.05
NVS 161021P00040000 P 10/21/16 40.0 0.00 0.05
NVS 161021P00042500 P 10/21/16 42.5 0.00 0.05
NVS 161021P00045000 P 10/21/16 45.0 0.00 0.05
NVS 161021P00047500 P 10/21/16 47.5 0.00 0.05
NVS 161021P00050000 P 10/21/16 50.0 0.00 0.05
NVS 161021P00055000 P 10/21/16 55.0 0.00 0.05
NVS 161021P00060000 P 10/21/16 60.0 0.00 0.05
NVS 161021P00062500 P 10/21/16 62.5 0.00 0.10
NVS 161021P00065000 P 10/21/16 65.0 0.00 0.10
NVS 161021P00067500 P 10/21/16 67.5 0.00 0.10
NVS 161021P00070000 P 10/21/16 70.0 0.00 0.15
NVS 161021P00072500 P 10/21/16 72.5 0.00 0.20
NVS 161021P00075000 P 10/21/16 75.0 0.05 0.30
NVS 161021P00077500 P 10/21/16 77.5 0.25 0.45
NVS 161021P00080000 P 10/21/16 80.0 0.60 0.80
NVS 161021P00082500 P 10/21/16 82.5 1.65 1.90
NVS 161021P00085000 P 10/21/16 85.0 3.40 3.80
NVS 161021P00087500 P 10/21/16 87.5 5.50 6.80
NVS 161021P00090000 P 10/21/16 90.0 8.20 9.10
NVS 161021P00092500 P 10/21/16 92.5 10.60 11.60
NVS 161021P00095000 P 10/21/16 95.0 11.40 15.80
NVS 161021P00100000 P 10/21/16 100.0 16.50 20.20
NVS 161021P00105000 P 10/21/16 105.0 23.10 25.80
NVS 161021P00110000 P 10/21/16 110.0 28.10 29.10
NVS 161118C00040000 C 11/18/16 40.0 39.60 43.50
NVS 161118C00042500 C 11/18/16 42.5 36.70 40.90
NVS 161118C00045000 C 11/18/16 45.0 34.20 38.50
NVS 161118C00050000 C 11/18/16 50.0 29.20 33.40
NVS 161118C00055000 C 11/18/16 55.0 24.40 27.90
NVS 161118C00060000 C 11/18/16 60.0 19.50 22.90
NVS 161118C00065000 C 11/18/16 65.0 15.10 17.10
NVS 161118C00070000 C 11/18/16 70.0 11.00 12.20
NVS 161118C00072500 C 11/18/16 72.5 8.70 9.90
NVS 161118C00075000 C 11/18/16 75.0 6.70 7.30
NVS 161118C00077500 C 11/18/16 77.5 4.50 5.10
NVS 161118C00080000 C 11/18/16 80.0 2.90 3.20
NVS 161118C00082500 C 11/18/16 82.5 1.45 1.65
NVS 161118C00085000 C 11/18/16 85.0 0.55 0.70
NVS 161118C00087500 C 11/18/16 87.5 0.05 0.30
NVS 161118C00090000 C 11/18/16 90.0 0.00 0.15
NVS 161118C00095000 C 11/18/16 95.0 0.00 0.10
NVS 161118C00100000 C 11/18/16 100.0 0.00 0.10
NVS 161118C00105000 C 11/18/16 105.0 0.00 0.05
NVS 161118C00110000 C 11/18/16 110.0 0.00 0.05
NVS 161118C00115000 C 11/18/16 115.0 0.00 0.05
NVS 161118P00040000 P 11/18/16 40.0 0.00 0.05
NVS 161118P00042500 P 11/18/16 42.5 0.00 0.05
NVS 161118P00045000 P 11/18/16 45.0 0.00 0.05
NVS 161118P00050000 P 11/18/16 50.0 0.00 0.05
NVS 161118P00055000 P 11/18/16 55.0 0.00 0.10
NVS 161118P00060000 P 11/18/16 60.0 0.00 0.10
NVS 161118P00065000 P 11/18/16 65.0 0.00 0.15
NVS 161118P00070000 P 11/18/16 70.0 0.10 0.30
NVS 161118P00072500 P 11/18/16 72.5 0.20 0.45
NVS 161118P00075000 P 11/18/16 75.0 0.40 0.65
NVS 161118P00077500 P 11/18/16 77.5 0.70 0.85
NVS 161118P00080000 P 11/18/16 80.0 1.30 1.50
NVS 161118P00082500 P 11/18/16 82.5 2.30 2.60
NVS 161118P00085000 P 11/18/16 85.0 3.80 4.40
NVS 161118P00087500 P 11/18/16 87.5 5.80 6.70
NVS 161118P00090000 P 11/18/16 90.0 8.20 9.30
NVS 161118P00095000 P 11/18/16 95.0 13.10 14.10
NVS 161118P00100000 P 11/18/16 100.0 16.10 19.10
NVS 161118P00105000 P 11/18/16 105.0 21.40 24.10
NVS 161118P00110000 P 11/18/16 110.0 26.40 29.10
NVS 161118P00115000 P 11/18/16 115.0 33.10 34.10
NVS 161216C00040000 C 12/16/16 40.0 39.20 42.80
NVS 161216C00042500 C 12/16/16 42.5 36.70 39.70
NVS 161216C00045000 C 12/16/16 45.0 34.20 37.20
NVS 161216C00047500 C 12/16/16 47.5 31.70 34.70
NVS 161216C00050000 C 12/16/16 50.0 29.20 32.90
NVS 161216C00055000 C 12/16/16 55.0 24.30 27.50
NVS 161216C00060000 C 12/16/16 60.0 19.80 22.30
NVS 161216C00062500 C 12/16/16 62.5 17.00 20.30
NVS 161216C00065000 C 12/16/16 65.0 14.30 17.50
NVS 161216C00067500 C 12/16/16 67.5 12.90 14.70
NVS 161216C00070000 C 12/16/16 70.0 11.00 12.40
NVS 161216C00072500 C 12/16/16 72.5 8.70 9.90
NVS 161216C00075000 C 12/16/16 75.0 6.90 7.60
NVS 161216C00077500 C 12/16/16 77.5 5.10 5.60
NVS 161216C00080000 C 12/16/16 80.0 3.30 3.70
NVS 161216C00082500 C 12/16/16 82.5 1.95 2.20
NVS 161216C00085000 C 12/16/16 85.0 0.95 1.15
NVS 161216C00087500 C 12/16/16 87.5 0.25 0.55
NVS 161216C00090000 C 12/16/16 90.0 0.00 0.30
NVS 161216C00092500 C 12/16/16 92.5 0.00 0.15
NVS 161216C00095000 C 12/16/16 95.0 0.00 0.10
NVS 161216P00040000 P 12/16/16 40.0 0.00 0.05
NVS 161216P00042500 P 12/16/16 42.5 0.00 0.05
NVS 161216P00045000 P 12/16/16 45.0 0.00 0.05
NVS 161216P00047500 P 12/16/16 47.5 0.00 0.05
NVS 161216P00050000 P 12/16/16 50.0 0.00 0.10
NVS 161216P00055000 P 12/16/16 55.0 0.00 0.10
NVS 161216P00060000 P 12/16/16 60.0 0.00 0.15
NVS 161216P00062500 P 12/16/16 62.5 0.05 0.25
NVS 161216P00065000 P 12/16/16 65.0 0.05 0.30
NVS 161216P00067500 P 12/16/16 67.5 0.10 0.35
NVS 161216P00070000 P 12/16/16 70.0 0.20 0.45
NVS 161216P00072500 P 12/16/16 72.5 0.35 0.70
NVS 161216P00075000 P 12/16/16 75.0 0.65 1.00
NVS 161216P00077500 P 12/16/16 77.5 1.05 1.45
NVS 161216P00080000 P 12/16/16 80.0 1.70 2.20
NVS 161216P00082500 P 12/16/16 82.5 2.75 3.20
NVS 161216P00085000 P 12/16/16 85.0 4.20 4.80
NVS 161216P00087500 P 12/16/16 87.5 6.10 6.60
NVS 161216P00090000 P 12/16/16 90.0 8.00 9.20
NVS 161216P00092500 P 12/16/16 92.5 10.60 11.70
NVS 161216P00095000 P 12/16/16 95.0 13.10 14.20
NVS 170120C00037500 C 01/20/17 37.5 41.70 46.30
NVS 170120C00040000 C 01/20/17 40.0 39.30 43.50
NVS 170120C00042500 C 01/20/17 42.5 36.70 41.00
NVS 170120C00045000 C 01/20/17 45.0 34.30 38.50
NVS 170120C00047500 C 01/20/17 47.5 31.70 35.90
NVS 170120C00050000 C 01/20/17 50.0 29.30 33.10
NVS 170120C00055000 C 01/20/17 55.0 25.10 27.60
NVS 170120C00060000 C 01/20/17 60.0 19.30 23.10
NVS 170120C00065000 C 01/20/17 65.0 15.70 18.20
NVS 170120C00067500 C 01/20/17 67.5 13.40 15.00
NVS 170120C00070000 C 01/20/17 70.0 11.10 12.60
NVS 170120C00072500 C 01/20/17 72.5 9.40 10.30
NVS 170120C00075000 C 01/20/17 75.0 7.20 8.10
NVS 170120C00077500 C 01/20/17 77.5 5.60 6.10
NVS 170120C00080000 C 01/20/17 80.0 3.90 4.30
NVS 170120C00082500 C 01/20/17 82.5 2.35 2.85
NVS 170120C00085000 C 01/20/17 85.0 1.35 1.70
NVS 170120C00087500 C 01/20/17 87.5 0.60 1.00
NVS 170120C00090000 C 01/20/17 90.0 0.15 0.40
NVS 170120C00092500 C 01/20/17 92.5 0.00 0.35
NVS 170120C00095000 C 01/20/17 95.0 0.00 0.15
NVS 170120C00100000 C 01/20/17 100.0 0.00 0.10
NVS 170120C00105000 C 01/20/17 105.0 0.00 0.10
NVS 170120C00110000 C 01/20/17 110.0 0.00 0.10
NVS 170120P00037500 P 01/20/17 37.5 0.00 0.05
NVS 170120P00040000 P 01/20/17 40.0 0.00 0.05
NVS 170120P00042500 P 01/20/17 42.5 0.00 0.05
NVS 170120P00045000 P 01/20/17 45.0 0.00 0.10
NVS 170120P00047500 P 01/20/17 47.5 0.00 0.10
NVS 170120P00050000 P 01/20/17 50.0 0.00 0.10
NVS 170120P00055000 P 01/20/17 55.0 0.00 0.15
NVS 170120P00060000 P 01/20/17 60.0 0.05 0.25
NVS 170120P00065000 P 01/20/17 65.0 0.15 0.40
NVS 170120P00067500 P 01/20/17 67.5 0.25 0.55
NVS 170120P00070000 P 01/20/17 70.0 0.35 0.75
NVS 170120P00072500 P 01/20/17 72.5 0.60 1.00
NVS 170120P00075000 P 01/20/17 75.0 0.90 1.40
NVS 170120P00077500 P 01/20/17 77.5 1.50 1.80
NVS 170120P00080000 P 01/20/17 80.0 2.20 2.75
NVS 170120P00082500 P 01/20/17 82.5 3.30 3.70
NVS 170120P00085000 P 01/20/17 85.0 4.70 5.30
NVS 170120P00087500 P 01/20/17 87.5 6.40 7.00
NVS 170120P00090000 P 01/20/17 90.0 8.50 9.00
NVS 170120P00092500 P 01/20/17 92.5 10.60 12.50
NVS 170120P00095000 P 01/20/17 95.0 12.70 15.20
NVS 170120P00100000 P 01/20/17 100.0 16.50 20.40
NVS 170120P00105000 P 01/20/17 105.0 21.50 25.80
NVS 170120P00110000 P 01/20/17 110.0 27.40 29.30
NVS 170421C00042500 C 04/21/17 42.5 36.90 41.30
NVS 170421C00045000 C 04/21/17 45.0 34.30 38.60
NVS 170421C00050000 C 04/21/17 50.0 29.50 33.20
NVS 170421C00055000 C 04/21/17 55.0 24.50 28.60
NVS 170421C00060000 C 04/21/17 60.0 19.50 23.70
NVS 170421C00065000 C 04/21/17 65.0 15.70 17.70
NVS 170421C00070000 C 04/21/17 70.0 12.00 13.00
NVS 170421C00072500 C 04/21/17 72.5 9.90 10.70
NVS 170421C00075000 C 04/21/17 75.0 7.80 8.70
NVS 170421C00077500 C 04/21/17 77.5 5.90 6.80
NVS 170421C00080000 C 04/21/17 80.0 4.60 5.10
NVS 170421C00082500 C 04/21/17 82.5 2.95 3.80
NVS 170421C00085000 C 04/21/17 85.0 1.75 2.50
NVS 170421C00087500 C 04/21/17 87.5 1.05 1.80
NVS 170421C00090000 C 04/21/17 90.0 0.55 1.20
NVS 170421C00095000 C 04/21/17 95.0 0.10 0.40
NVS 170421C00100000 C 04/21/17 100.0 0.00 0.20
NVS 170421C00105000 C 04/21/17 105.0 0.00 0.10
NVS 170421C00110000 C 04/21/17 110.0 0.00 0.10
NVS 170421C00115000 C 04/21/17 115.0 0.00 0.10
NVS 170421C00120000 C 04/21/17 120.0 0.00 0.10
NVS 170421P00042500 P 04/21/17 42.5 0.00 0.15
NVS 170421P00045000 P 04/21/17 45.0 0.00 0.20
NVS 170421P00050000 P 04/21/17 50.0 0.10 0.30
NVS 170421P00055000 P 04/21/17 55.0 0.15 0.45
NVS 170421P00060000 P 04/21/17 60.0 0.30 0.75
NVS 170421P00065000 P 04/21/17 65.0 0.55 1.05
NVS 170421P00070000 P 04/21/17 70.0 1.20 1.75
NVS 170421P00072500 P 04/21/17 72.5 1.70 2.30
NVS 170421P00075000 P 04/21/17 75.0 2.30 2.95
NVS 170421P00077500 P 04/21/17 77.5 3.00 3.90
NVS 170421P00080000 P 04/21/17 80.0 4.20 5.10
NVS 170421P00082500 P 04/21/17 82.5 5.50 6.30
NVS 170421P00085000 P 04/21/17 85.0 7.00 8.00
NVS 170421P00087500 P 04/21/17 87.5 8.70 9.70
NVS 170421P00090000 P 04/21/17 90.0 10.80 11.90
NVS 170421P00095000 P 04/21/17 95.0 14.90 17.00
NVS 170421P00100000 P 04/21/17 100.0 19.00 22.60
NVS 170421P00105000 P 04/21/17 105.0 24.00 27.60
NVS 170421P00110000 P 04/21/17 110.0 28.30 32.60
NVS 170421P00115000 P 04/21/17 115.0 33.30 37.60
NVS 170421P00120000 P 04/21/17 120.0 38.30 42.60

OPRA data is delayed 15 minutes.