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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWN 160819C00030000 C 08/19/16 30.0 33.80 36.80
NWN 160819C00035000 C 08/19/16 35.0 27.60 32.50
NWN 160819C00040000 C 08/19/16 40.0 22.60 27.50
NWN 160819C00045000 C 08/19/16 45.0 17.60 22.50
NWN 160819C00050000 C 08/19/16 50.0 12.80 17.50
NWN 160819C00055000 C 08/19/16 55.0 7.70 12.20
NWN 160819C00060000 C 08/19/16 60.0 2.60 7.50
NWN 160819C00065000 C 08/19/16 65.0 0.60 1.55
NWN 160819C00070000 C 08/19/16 70.0 0.00 1.75
NWN 160819C00075000 C 08/19/16 75.0 0.00 5.00
NWN 160819C00080000 C 08/19/16 80.0 0.00 5.00
NWN 160819C00085000 C 08/19/16 85.0 0.00 5.00
NWN 160819C00090000 C 08/19/16 90.0 0.00 0.30
NWN 160819P00030000 P 08/19/16 30.0 0.00 0.30
NWN 160819P00035000 P 08/19/16 35.0 0.00 5.00
NWN 160819P00040000 P 08/19/16 40.0 0.00 5.00
NWN 160819P00045000 P 08/19/16 45.0 0.00 5.00
NWN 160819P00050000 P 08/19/16 50.0 0.00 5.00
NWN 160819P00055000 P 08/19/16 55.0 0.00 5.00
NWN 160819P00060000 P 08/19/16 60.0 0.00 0.45
NWN 160819P00065000 P 08/19/16 65.0 0.55 1.25
NWN 160819P00070000 P 08/19/16 70.0 2.50 7.40
NWN 160819P00075000 P 08/19/16 75.0 7.60 12.50
NWN 160819P00080000 P 08/19/16 80.0 12.50 17.40
NWN 160819P00085000 P 08/19/16 85.0 17.50 22.50
NWN 160819P00090000 P 08/19/16 90.0 23.20 26.70
NWN 160916C00030000 C 09/16/16 30.0 33.70 36.90
NWN 160916C00035000 C 09/16/16 35.0 27.70 32.50
NWN 160916C00040000 C 09/16/16 40.0 23.00 27.50
NWN 160916C00045000 C 09/16/16 45.0 18.00 22.90
NWN 160916C00050000 C 09/16/16 50.0 13.00 17.50
NWN 160916C00055000 C 09/16/16 55.0 8.00 12.80
NWN 160916C00060000 C 09/16/16 60.0 3.30 7.50
NWN 160916C00065000 C 09/16/16 65.0 1.00 1.95
NWN 160916C00070000 C 09/16/16 70.0 0.00 5.00
NWN 160916C00075000 C 09/16/16 75.0 0.00 0.30
NWN 160916P00030000 P 09/16/16 30.0 0.00 0.30
NWN 160916P00035000 P 09/16/16 35.0 0.00 5.00
NWN 160916P00040000 P 09/16/16 40.0 0.00 5.00
NWN 160916P00045000 P 09/16/16 45.0 0.00 0.85
NWN 160916P00050000 P 09/16/16 50.0 0.00 0.35
NWN 160916P00055000 P 09/16/16 55.0 0.00 0.25
NWN 160916P00060000 P 09/16/16 60.0 0.05 0.55
NWN 160916P00065000 P 09/16/16 65.0 1.05 2.00
NWN 160916P00070000 P 09/16/16 70.0 2.60 7.50
NWN 160916P00075000 P 09/16/16 75.0 8.90 10.90
NWN 161216C00030000 C 12/16/16 30.0 33.80 37.00
NWN 161216C00035000 C 12/16/16 35.0 27.50 32.40
NWN 161216C00040000 C 12/16/16 40.0 23.00 27.90
NWN 161216C00045000 C 12/16/16 45.0 18.00 22.90
NWN 161216C00050000 C 12/16/16 50.0 13.00 17.80
NWN 161216C00055000 C 12/16/16 55.0 9.40 11.10
NWN 161216C00060000 C 12/16/16 60.0 5.00 6.70
NWN 161216C00065000 C 12/16/16 65.0 1.85 3.20
NWN 161216C00070000 C 12/16/16 70.0 0.25 1.15
NWN 161216C00075000 C 12/16/16 75.0 0.00 0.55
NWN 161216P00030000 P 12/16/16 30.0 0.00 0.50
NWN 161216P00035000 P 12/16/16 35.0 0.00 5.00
NWN 161216P00040000 P 12/16/16 40.0 0.00 0.55
NWN 161216P00045000 P 12/16/16 45.0 0.00 1.10
NWN 161216P00050000 P 12/16/16 50.0 0.10 0.65
NWN 161216P00055000 P 12/16/16 55.0 0.10 0.90
NWN 161216P00060000 P 12/16/16 60.0 0.65 1.60
NWN 161216P00065000 P 12/16/16 65.0 2.20 3.50
NWN 161216P00070000 P 12/16/16 70.0 3.60 8.50
NWN 161216P00075000 P 12/16/16 75.0 9.80 11.40
NWN 170317C00035000 C 03/17/17 35.0 28.00 32.20
NWN 170317C00040000 C 03/17/17 40.0 22.60 27.50
NWN 170317C00045000 C 03/17/17 45.0 18.00 22.90
NWN 170317C00050000 C 03/17/17 50.0 13.00 17.90
NWN 170317C00055000 C 03/17/17 55.0 8.00 12.90
NWN 170317C00060000 C 03/17/17 60.0 4.00 8.80
NWN 170317C00065000 C 03/17/17 65.0 2.35 3.90
NWN 170317C00070000 C 03/17/17 70.0 0.60 1.85
NWN 170317C00075000 C 03/17/17 75.0 0.05 5.00
NWN 170317C00080000 C 03/17/17 80.0 0.00 4.90
NWN 170317C00085000 C 03/17/17 85.0 0.00 4.80
NWN 170317C00090000 C 03/17/17 90.0 0.00 5.00
NWN 170317C00095000 C 03/17/17 95.0 0.00 0.50
NWN 170317P00035000 P 03/17/17 35.0 0.00 0.65
NWN 170317P00040000 P 03/17/17 40.0 0.00 5.00
NWN 170317P00045000 P 03/17/17 45.0 0.00 5.00
NWN 170317P00050000 P 03/17/17 50.0 0.00 4.80
NWN 170317P00055000 P 03/17/17 55.0 0.35 1.40
NWN 170317P00060000 P 03/17/17 60.0 1.20 2.50
NWN 170317P00065000 P 03/17/17 65.0 3.00 4.60
NWN 170317P00070000 P 03/17/17 70.0 4.50 9.00
NWN 170317P00075000 P 03/17/17 75.0 8.70 13.50
NWN 170317P00080000 P 03/17/17 80.0 13.10 18.00
NWN 170317P00085000 P 03/17/17 85.0 18.10 23.00
NWN 170317P00090000 P 03/17/17 90.0 23.10 28.00
NWN 170317P00095000 P 03/17/17 95.0 28.50 32.70

OPRA data is delayed 15 minutes.