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 (2015-02-06)Premium Content

News Corporation (NWSA)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWSA 150320C00007000 C 03/20/15 7.0 9.20 11.50
NWSA 150320C00008000 C 03/20/15 8.0 8.00 10.50
NWSA 150320C00009000 C 03/20/15 9.0 7.10 9.50
NWSA 150320C00010000 C 03/20/15 10.0 6.80 7.80
NWSA 150320C00011000 C 03/20/15 11.0 5.80 6.80
NWSA 150320C00012000 C 03/20/15 12.0 4.70 5.60
NWSA 150320C00013000 C 03/20/15 13.0 3.90 4.60
NWSA 150320C00014000 C 03/20/15 14.0 2.95 3.60
NWSA 150320C00015000 C 03/20/15 15.0 2.00 2.50
NWSA 150320C00016000 C 03/20/15 16.0 1.10 1.85
NWSA 150320C00017000 C 03/20/15 17.0 0.45 0.55
NWSA 150320C00018000 C 03/20/15 18.0 0.05 0.15
NWSA 150320C00019000 C 03/20/15 19.0 0.00 0.15
NWSA 150320C00020000 C 03/20/15 20.0 0.00 0.20
NWSA 150320C00021000 C 03/20/15 21.0 0.00 0.15
NWSA 150320C00022000 C 03/20/15 22.0 0.00 0.15
NWSA 150320C00023000 C 03/20/15 23.0 0.00 0.15
NWSA 150320P00007000 P 03/20/15 7.0 0.00 0.15
NWSA 150320P00008000 P 03/20/15 8.0 0.00 0.15
NWSA 150320P00009000 P 03/20/15 9.0 0.00 0.15
NWSA 150320P00010000 P 03/20/15 10.0 0.00 0.15
NWSA 150320P00011000 P 03/20/15 11.0 0.00 0.15
NWSA 150320P00012000 P 03/20/15 12.0 0.00 0.15
NWSA 150320P00013000 P 03/20/15 13.0 0.00 0.15
NWSA 150320P00014000 P 03/20/15 14.0 0.00 0.15
NWSA 150320P00015000 P 03/20/15 15.0 0.00 0.15
NWSA 150320P00016000 P 03/20/15 16.0 0.00 0.20
NWSA 150320P00017000 P 03/20/15 17.0 0.15 0.25
NWSA 150320P00018000 P 03/20/15 18.0 0.70 0.90
NWSA 150320P00019000 P 03/20/15 19.0 1.50 2.00
NWSA 150320P00020000 P 03/20/15 20.0 2.40 3.20
NWSA 150320P00021000 P 03/20/15 21.0 3.50 4.00
NWSA 150320P00022000 P 03/20/15 22.0 4.50 5.00
NWSA 150320P00023000 P 03/20/15 23.0 4.80 6.00
NWSA 150417C00007000 C 04/17/15 7.0 9.20 11.50
NWSA 150417C00008000 C 04/17/15 8.0 8.00 10.50
NWSA 150417C00009000 C 04/17/15 9.0 7.40 8.80
NWSA 150417C00010000 C 04/17/15 10.0 6.00 8.50
NWSA 150417C00011000 C 04/17/15 11.0 5.20 7.20
NWSA 150417C00012000 C 04/17/15 12.0 4.80 5.60
NWSA 150417C00013000 C 04/17/15 13.0 3.80 4.60
NWSA 150417C00014000 C 04/17/15 14.0 2.45 3.60
NWSA 150417C00015000 C 04/17/15 15.0 2.00 2.80
NWSA 150417C00016000 C 04/17/15 16.0 1.30 1.50
NWSA 150417C00017000 C 04/17/15 17.0 0.60 0.75
NWSA 150417C00018000 C 04/17/15 18.0 0.15 0.25
NWSA 150417C00019000 C 04/17/15 19.0 0.00 0.20
NWSA 150417C00020000 C 04/17/15 20.0 0.00 0.15
NWSA 150417C00021000 C 04/17/15 21.0 0.00 0.15
NWSA 150417C00022000 C 04/17/15 22.0 0.00 0.15
NWSA 150417C00023000 C 04/17/15 23.0 0.00 0.30
NWSA 150417C00024000 C 04/17/15 24.0 0.00 0.15
NWSA 150417C00025000 C 04/17/15 25.0 0.00 0.15
NWSA 150417C00026000 C 04/17/15 26.0 0.00 0.15
NWSA 150417C00027000 C 04/17/15 27.0 0.00 0.15
NWSA 150417P00007000 P 04/17/15 7.0 0.00 0.15
NWSA 150417P00008000 P 04/17/15 8.0 0.00 0.15
NWSA 150417P00009000 P 04/17/15 9.0 0.00 0.35
NWSA 150417P00010000 P 04/17/15 10.0 0.00 0.35
NWSA 150417P00011000 P 04/17/15 11.0 0.00 0.20
NWSA 150417P00012000 P 04/17/15 12.0 0.00 0.20
NWSA 150417P00013000 P 04/17/15 13.0 0.00 0.20
NWSA 150417P00014000 P 04/17/15 14.0 0.00 0.20
NWSA 150417P00015000 P 04/17/15 15.0 0.00 0.15
NWSA 150417P00016000 P 04/17/15 16.0 0.10 0.20
NWSA 150417P00017000 P 04/17/15 17.0 0.35 0.45
NWSA 150417P00018000 P 04/17/15 18.0 0.85 1.00
NWSA 150417P00019000 P 04/17/15 19.0 1.55 1.90
NWSA 150417P00020000 P 04/17/15 20.0 2.50 3.20
NWSA 150417P00021000 P 04/17/15 21.0 3.30 4.20
NWSA 150417P00022000 P 04/17/15 22.0 4.30 5.20
NWSA 150417P00023000 P 04/17/15 23.0 5.20 6.30
NWSA 150417P00024000 P 04/17/15 24.0 6.20 7.80
NWSA 150417P00025000 P 04/17/15 25.0 6.50 9.00
NWSA 150417P00026000 P 04/17/15 26.0 7.50 10.00
NWSA 150417P00027000 P 04/17/15 27.0 8.50 10.80
NWSA 150717C00007000 C 07/17/15 7.0 9.20 11.50
NWSA 150717C00008000 C 07/17/15 8.0 8.30 10.30
NWSA 150717C00009000 C 07/17/15 9.0 7.40 9.20
NWSA 150717C00010000 C 07/17/15 10.0 6.80 7.80
NWSA 150717C00011000 C 07/17/15 11.0 5.80 6.80
NWSA 150717C00012000 C 07/17/15 12.0 4.80 6.10
NWSA 150717C00013000 C 07/17/15 13.0 3.90 4.80
NWSA 150717C00014000 C 07/17/15 14.0 3.00 4.20
NWSA 150717C00015000 C 07/17/15 15.0 2.45 2.70
NWSA 150717C00016000 C 07/17/15 16.0 1.70 1.90
NWSA 150717C00017000 C 07/17/15 17.0 1.05 1.20
NWSA 150717C00018000 C 07/17/15 18.0 0.60 0.70
NWSA 150717C00019000 C 07/17/15 19.0 0.25 0.45
NWSA 150717C00020000 C 07/17/15 20.0 0.10 0.25
NWSA 150717C00021000 C 07/17/15 21.0 0.00 0.25
NWSA 150717C00022000 C 07/17/15 22.0 0.00 0.20
NWSA 150717C00023000 C 07/17/15 23.0 0.00 0.20
NWSA 150717C00024000 C 07/17/15 24.0 0.00 0.20
NWSA 150717C00025000 C 07/17/15 25.0 0.00 0.20
NWSA 150717C00026000 C 07/17/15 26.0 0.00 0.20
NWSA 150717C00027000 C 07/17/15 27.0 0.00 0.20
NWSA 150717P00007000 P 07/17/15 7.0 0.00 0.25
NWSA 150717P00008000 P 07/17/15 8.0 0.00 0.65
NWSA 150717P00009000 P 07/17/15 9.0 0.00 0.25
NWSA 150717P00010000 P 07/17/15 10.0 0.00 0.55
NWSA 150717P00011000 P 07/17/15 11.0 0.00 0.20
NWSA 150717P00012000 P 07/17/15 12.0 0.00 0.20
NWSA 150717P00013000 P 07/17/15 13.0 0.00 0.25
NWSA 150717P00014000 P 07/17/15 14.0 0.05 0.25
NWSA 150717P00015000 P 07/17/15 15.0 0.20 0.35
NWSA 150717P00016000 P 07/17/15 16.0 0.40 0.55
NWSA 150717P00017000 P 07/17/15 17.0 0.75 0.90
NWSA 150717P00018000 P 07/17/15 18.0 1.25 1.45
NWSA 150717P00019000 P 07/17/15 19.0 1.95 2.15
NWSA 150717P00020000 P 07/17/15 20.0 2.75 2.95
NWSA 150717P00021000 P 07/17/15 21.0 3.50 4.10
NWSA 150717P00022000 P 07/17/15 22.0 4.40 5.20
NWSA 150717P00023000 P 07/17/15 23.0 5.30 6.20
NWSA 150717P00024000 P 07/17/15 24.0 6.30 7.20
NWSA 150717P00025000 P 07/17/15 25.0 7.10 8.50
NWSA 150717P00026000 P 07/17/15 26.0 8.10 9.50
NWSA 150717P00027000 P 07/17/15 27.0 8.50 10.80
NWSA 151016C00009000 C 10/16/15 9.0 7.50 8.70
NWSA 151016C00010000 C 10/16/15 10.0 6.70 7.70
NWSA 151016C00011000 C 10/16/15 11.0 6.00 6.80
NWSA 151016C00012000 C 10/16/15 12.0 5.00 5.80
NWSA 151016C00013000 C 10/16/15 13.0 4.00 4.80
NWSA 151016C00014000 C 10/16/15 14.0 3.50 3.80
NWSA 151016C00015000 C 10/16/15 15.0 2.70 2.95
NWSA 151016C00016000 C 10/16/15 16.0 1.95 2.20
NWSA 151016C00017000 C 10/16/15 17.0 1.35 1.60
NWSA 151016C00018000 C 10/16/15 18.0 0.90 1.10
NWSA 151016C00019000 C 10/16/15 19.0 0.55 0.75
NWSA 151016C00020000 C 10/16/15 20.0 0.30 0.50
NWSA 151016C00021000 C 10/16/15 21.0 0.15 0.35
NWSA 151016C00022000 C 10/16/15 22.0 0.05 0.25
NWSA 151016C00023000 C 10/16/15 23.0 0.00 0.25
NWSA 151016C00024000 C 10/16/15 24.0 0.00 0.25
NWSA 151016C00025000 C 10/16/15 25.0 0.00 0.25
NWSA 151016P00009000 P 10/16/15 9.0 0.00 0.25
NWSA 151016P00010000 P 10/16/15 10.0 0.00 0.25
NWSA 151016P00011000 P 10/16/15 11.0 0.00 0.25
NWSA 151016P00012000 P 10/16/15 12.0 0.00 0.25
NWSA 151016P00013000 P 10/16/15 13.0 0.10 0.25
NWSA 151016P00014000 P 10/16/15 14.0 0.20 0.40
NWSA 151016P00015000 P 10/16/15 15.0 0.40 0.60
NWSA 151016P00016000 P 10/16/15 16.0 0.65 0.85
NWSA 151016P00017000 P 10/16/15 17.0 1.05 1.25
NWSA 151016P00018000 P 10/16/15 18.0 1.55 1.80
NWSA 151016P00019000 P 10/16/15 19.0 2.20 2.45
NWSA 151016P00020000 P 10/16/15 20.0 2.95 3.30
NWSA 151016P00021000 P 10/16/15 21.0 3.80 4.10
NWSA 151016P00022000 P 10/16/15 22.0 4.70 5.00
NWSA 151016P00023000 P 10/16/15 23.0 5.40 6.30
NWSA 151016P00024000 P 10/16/15 24.0 6.30 7.20
NWSA 151016P00025000 P 10/16/15 25.0 7.30 8.30
NWSA 160115C00008000 C 01/15/16 8.0 7.40 10.70
NWSA 160115C00010000 C 01/15/16 10.0 5.30 9.70
NWSA 160115C00013000 C 01/15/16 13.0 4.40 4.80
NWSA 160115C00015000 C 01/15/16 15.0 2.85 3.20
NWSA 160115C00017000 C 01/15/16 17.0 1.65 1.90
NWSA 160115C00020000 C 01/15/16 20.0 0.50 0.75
NWSA 160115C00022000 C 01/15/16 22.0 0.20 0.40
NWSA 160115C00025000 C 01/15/16 25.0 0.00 0.25
NWSA 160115C00027000 C 01/15/16 27.0 0.00 0.25
NWSA 160115P00008000 P 01/15/16 8.0 0.00 0.25
NWSA 160115P00010000 P 01/15/16 10.0 0.00 0.25
NWSA 160115P00013000 P 01/15/16 13.0 0.15 0.35
NWSA 160115P00015000 P 01/15/16 15.0 0.55 0.80
NWSA 160115P00017000 P 01/15/16 17.0 1.30 1.50
NWSA 160115P00020000 P 01/15/16 20.0 3.10 3.50
NWSA 160115P00022000 P 01/15/16 22.0 4.80 5.10
NWSA 160115P00025000 P 01/15/16 25.0 6.80 9.10
NWSA 160115P00027000 P 01/15/16 27.0 7.50 12.20

OPRA data is delayed 15 minutes.