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 (2014-08-08)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWSA 141122C00009000 C 11/22/14 9.0 6.20 7.10
NWSA 141122C00010000 C 11/22/14 10.0 5.20 6.20
NWSA 141122C00011000 C 11/22/14 11.0 4.20 5.00
NWSA 141122C00012000 C 11/22/14 12.0 3.20 4.00
NWSA 141122C00013000 C 11/22/14 13.0 2.30 3.00
NWSA 141122C00014000 C 11/22/14 14.0 1.50 1.95
NWSA 141122C00015000 C 11/22/14 15.0 0.75 0.90
NWSA 141122C00016000 C 11/22/14 16.0 0.20 0.30
NWSA 141122C00017000 C 11/22/14 17.0 0.00 0.25
NWSA 141122C00018000 C 11/22/14 18.0 0.00 0.25
NWSA 141122C00019000 C 11/22/14 19.0 0.00 0.15
NWSA 141122C00020000 C 11/22/14 20.0 0.00 0.15
NWSA 141122C00021000 C 11/22/14 21.0 0.00 0.20
NWSA 141122C00022000 C 11/22/14 22.0 0.00 0.20
NWSA 141122C00023000 C 11/22/14 23.0 0.00 0.20
NWSA 141122C00024000 C 11/22/14 24.0 0.00 0.20
NWSA 141122C00025000 C 11/22/14 25.0 0.00 0.20
NWSA 141122P00009000 P 11/22/14 9.0 0.00 0.15
NWSA 141122P00010000 P 11/22/14 10.0 0.00 0.15
NWSA 141122P00011000 P 11/22/14 11.0 0.00 0.15
NWSA 141122P00012000 P 11/22/14 12.0 0.00 0.15
NWSA 141122P00013000 P 11/22/14 13.0 0.00 0.15
NWSA 141122P00014000 P 11/22/14 14.0 0.00 0.15
NWSA 141122P00015000 P 11/22/14 15.0 0.15 0.25
NWSA 141122P00016000 P 11/22/14 16.0 0.60 0.75
NWSA 141122P00017000 P 11/22/14 17.0 1.15 1.65
NWSA 141122P00018000 P 11/22/14 18.0 2.05 2.75
NWSA 141122P00019000 P 11/22/14 19.0 3.10 3.70
NWSA 141122P00020000 P 11/22/14 20.0 3.90 5.20
NWSA 141122P00021000 P 11/22/14 21.0 4.70 5.80
NWSA 141122P00022000 P 11/22/14 22.0 6.00 6.80
NWSA 141122P00023000 P 11/22/14 23.0 6.80 8.30
NWSA 141122P00024000 P 11/22/14 24.0 7.70 9.30
NWSA 141122P00025000 P 11/22/14 25.0 8.80 10.20
NWSA 141220C00007000 C 12/20/14 7.0 7.80 9.60
NWSA 141220C00008000 C 12/20/14 8.0 6.60 8.70
NWSA 141220C00009000 C 12/20/14 9.0 5.80 7.60
NWSA 141220C00010000 C 12/20/14 10.0 4.80 6.60
NWSA 141220C00011000 C 12/20/14 11.0 4.30 5.00
NWSA 141220C00012000 C 12/20/14 12.0 3.30 4.00
NWSA 141220C00013000 C 12/20/14 13.0 2.30 3.10
NWSA 141220C00014000 C 12/20/14 14.0 1.55 2.05
NWSA 141220C00015000 C 12/20/14 15.0 0.85 1.00
NWSA 141220C00016000 C 12/20/14 16.0 0.30 0.45
NWSA 141220C00017000 C 12/20/14 17.0 0.05 0.30
NWSA 141220C00018000 C 12/20/14 18.0 0.00 0.20
NWSA 141220C00019000 C 12/20/14 19.0 0.00 0.15
NWSA 141220C00020000 C 12/20/14 20.0 0.00 0.15
NWSA 141220C00021000 C 12/20/14 21.0 0.00 0.15
NWSA 141220C00022000 C 12/20/14 22.0 0.00 0.15
NWSA 141220C00023000 C 12/20/14 23.0 0.00 0.15
NWSA 141220P00007000 P 12/20/14 7.0 0.00 0.25
NWSA 141220P00008000 P 12/20/14 8.0 0.00 0.30
NWSA 141220P00009000 P 12/20/14 9.0 0.00 0.15
NWSA 141220P00010000 P 12/20/14 10.0 0.00 0.25
NWSA 141220P00011000 P 12/20/14 11.0 0.00 0.25
NWSA 141220P00012000 P 12/20/14 12.0 0.00 0.30
NWSA 141220P00013000 P 12/20/14 13.0 0.00 0.15
NWSA 141220P00014000 P 12/20/14 14.0 0.00 0.40
NWSA 141220P00015000 P 12/20/14 15.0 0.25 0.40
NWSA 141220P00016000 P 12/20/14 16.0 0.70 0.90
NWSA 141220P00017000 P 12/20/14 17.0 1.25 1.70
NWSA 141220P00018000 P 12/20/14 18.0 2.15 2.80
NWSA 141220P00019000 P 12/20/14 19.0 2.60 4.20
NWSA 141220P00020000 P 12/20/14 20.0 3.50 5.30
NWSA 141220P00021000 P 12/20/14 21.0 4.50 6.20
NWSA 141220P00022000 P 12/20/14 22.0 5.40 7.70
NWSA 141220P00023000 P 12/20/14 23.0 6.40 8.30
NWSA 150117C00008000 C 01/17/15 8.0 6.40 8.80
NWSA 150117C00009000 C 01/17/15 9.0 5.70 7.80
NWSA 150117C00010000 C 01/17/15 10.0 5.10 6.40
NWSA 150117C00011000 C 01/17/15 11.0 3.80 5.50
NWSA 150117C00012000 C 01/17/15 12.0 2.95 4.20
NWSA 150117C00013000 C 01/17/15 13.0 2.05 3.20
NWSA 150117C00014000 C 01/17/15 14.0 1.60 2.15
NWSA 150117C00015000 C 01/17/15 15.0 0.90 1.25
NWSA 150117C00016000 C 01/17/15 16.0 0.40 0.55
NWSA 150117C00017000 C 01/17/15 17.0 0.15 0.55
NWSA 150117C00018000 C 01/17/15 18.0 0.00 0.25
NWSA 150117C00019000 C 01/17/15 19.0 0.00 0.30
NWSA 150117C00020000 C 01/17/15 20.0 0.00 0.35
NWSA 150117C00021000 C 01/17/15 21.0 0.00 0.35
NWSA 150117C00022000 C 01/17/15 22.0 0.00 0.50
NWSA 150117C00023000 C 01/17/15 23.0 0.00 0.35
NWSA 150117C00024000 C 01/17/15 24.0 0.00 0.50
NWSA 150117C00025000 C 01/17/15 25.0 0.00 0.15
NWSA 150117C00026000 C 01/17/15 26.0 0.00 0.55
NWSA 150117C00027000 C 01/17/15 27.0 0.00 0.50
NWSA 150117P00008000 P 01/17/15 8.0 0.00 0.60
NWSA 150117P00009000 P 01/17/15 9.0 0.00 0.60
NWSA 150117P00010000 P 01/17/15 10.0 0.00 0.55
NWSA 150117P00011000 P 01/17/15 11.0 0.00 0.55
NWSA 150117P00012000 P 01/17/15 12.0 0.00 0.35
NWSA 150117P00013000 P 01/17/15 13.0 0.00 0.25
NWSA 150117P00014000 P 01/17/15 14.0 0.10 0.25
NWSA 150117P00015000 P 01/17/15 15.0 0.35 0.50
NWSA 150117P00016000 P 01/17/15 16.0 0.80 1.00
NWSA 150117P00017000 P 01/17/15 17.0 1.30 1.75
NWSA 150117P00018000 P 01/17/15 18.0 1.90 2.95
NWSA 150117P00019000 P 01/17/15 19.0 2.50 4.30
NWSA 150117P00020000 P 01/17/15 20.0 3.50 5.30
NWSA 150117P00021000 P 01/17/15 21.0 4.50 6.30
NWSA 150117P00022000 P 01/17/15 22.0 5.40 7.40
NWSA 150117P00023000 P 01/17/15 23.0 6.40 8.50
NWSA 150117P00024000 P 01/17/15 24.0 7.20 9.70
NWSA 150117P00025000 P 01/17/15 25.0 8.20 10.60
NWSA 150117P00026000 P 01/17/15 26.0 9.20 11.70
NWSA 150117P00027000 P 01/17/15 27.0 10.10 12.50
NWSA 150417C00009000 C 04/17/15 9.0 5.70 7.80
NWSA 150417C00010000 C 04/17/15 10.0 4.70 6.50
NWSA 150417C00011000 C 04/17/15 11.0 3.80 5.60
NWSA 150417C00012000 C 04/17/15 12.0 2.95 4.60
NWSA 150417C00013000 C 04/17/15 13.0 2.40 4.10
NWSA 150417C00014000 C 04/17/15 14.0 1.80 2.55
NWSA 150417C00015000 C 04/17/15 15.0 1.15 1.40
NWSA 150417C00016000 C 04/17/15 16.0 0.60 0.90
NWSA 150417C00017000 C 04/17/15 17.0 0.30 0.55
NWSA 150417C00018000 C 04/17/15 18.0 0.10 0.50
NWSA 150417C00019000 C 04/17/15 19.0 0.00 0.45
NWSA 150417C00020000 C 04/17/15 20.0 0.00 0.30
NWSA 150417C00021000 C 04/17/15 21.0 0.00 0.25
NWSA 150417C00022000 C 04/17/15 22.0 0.00 0.25
NWSA 150417C00023000 C 04/17/15 23.0 0.00 0.25
NWSA 150417C00024000 C 04/17/15 24.0 0.00 0.45
NWSA 150417C00025000 C 04/17/15 25.0 0.00 0.50
NWSA 150417P00009000 P 04/17/15 9.0 0.00 0.50
NWSA 150417P00010000 P 04/17/15 10.0 0.00 0.35
NWSA 150417P00011000 P 04/17/15 11.0 0.00 0.25
NWSA 150417P00012000 P 04/17/15 12.0 0.00 0.30
NWSA 150417P00013000 P 04/17/15 13.0 0.00 0.45
NWSA 150417P00014000 P 04/17/15 14.0 0.25 0.75
NWSA 150417P00015000 P 04/17/15 15.0 0.55 0.80
NWSA 150417P00016000 P 04/17/15 16.0 1.00 1.30
NWSA 150417P00017000 P 04/17/15 17.0 1.70 2.00
NWSA 150417P00018000 P 04/17/15 18.0 2.05 2.95
NWSA 150417P00019000 P 04/17/15 19.0 3.00 4.00
NWSA 150417P00020000 P 04/17/15 20.0 3.50 5.30
NWSA 150417P00021000 P 04/17/15 21.0 4.50 6.40
NWSA 150417P00022000 P 04/17/15 22.0 5.60 7.40
NWSA 150417P00023000 P 04/17/15 23.0 6.20 8.50
NWSA 150417P00024000 P 04/17/15 24.0 7.20 9.50
NWSA 150417P00025000 P 04/17/15 25.0 8.20 10.50
NWSA 160115C00008000 C 01/15/16 8.0 5.60 10.10
NWSA 160115C00010000 C 01/15/16 10.0 3.80 8.20
NWSA 160115C00013000 C 01/15/16 13.0 1.50 5.50
NWSA 160115C00015000 C 01/15/16 15.0 1.25 4.90
NWSA 160115C00017000 C 01/15/16 17.0 0.00 4.80
NWSA 160115C00020000 C 01/15/16 20.0 0.05 0.95
NWSA 160115C00022000 C 01/15/16 22.0 0.00 0.55
NWSA 160115C00025000 C 01/15/16 25.0 0.00 4.80
NWSA 160115C00027000 C 01/15/16 27.0 0.00 4.80
NWSA 160115P00008000 P 01/15/16 8.0 0.00 4.80
NWSA 160115P00010000 P 01/15/16 10.0 0.00 4.80
NWSA 160115P00013000 P 01/15/16 13.0 0.00 4.80
NWSA 160115P00015000 P 01/15/16 15.0 0.00 4.80
NWSA 160115P00017000 P 01/15/16 17.0 1.70 4.90
NWSA 160115P00020000 P 01/15/16 20.0 3.90 5.50
NWSA 160115P00022000 P 01/15/16 22.0 4.10 8.80
NWSA 160115P00025000 P 01/15/16 25.0 7.00 11.70
NWSA 160115P00027000 P 01/15/16 27.0 9.00 13.70

OPRA data is delayed 15 minutes.