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 (2014-05-09)Premium Content

News Corporation (NWSA)
As of Jul 22 2014 11:11AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWSA 140816C00009000 C 08/16/14 9.0 8.90 9.40
NWSA 140816C00010000 C 08/16/14 10.0 7.90 8.40
NWSA 140816C00011000 C 08/16/14 11.0 6.90 7.40
NWSA 140816C00012000 C 08/16/14 12.0 5.90 6.40
NWSA 140816C00013000 C 08/16/14 13.0 4.90 5.40
NWSA 140816C00014000 C 08/16/14 14.0 3.90 4.30
NWSA 140816C00015000 C 08/16/14 15.0 2.95 3.40
NWSA 140816C00016000 C 08/16/14 16.0 2.00 2.30
NWSA 140816C00017000 C 08/16/14 17.0 1.10 1.40
NWSA 140816C00018000 C 08/16/14 18.0 0.45 0.60
NWSA 140816C00019000 C 08/16/14 19.0 0.10 0.30
NWSA 140816C00020000 C 08/16/14 20.0 0.00 0.20
NWSA 140816C00021000 C 08/16/14 21.0 0.00 0.15
NWSA 140816C00022000 C 08/16/14 22.0 0.00 0.15
NWSA 140816C00023000 C 08/16/14 23.0 0.00 0.15
NWSA 140816C00024000 C 08/16/14 24.0 0.00 0.15
NWSA 140816C00025000 C 08/16/14 25.0 0.00 0.15
NWSA 140816P00009000 P 08/16/14 9.0 0.00 0.15
NWSA 140816P00010000 P 08/16/14 10.0 0.00 0.15
NWSA 140816P00011000 P 08/16/14 11.0 0.00 0.15
NWSA 140816P00012000 P 08/16/14 12.0 0.00 0.15
NWSA 140816P00013000 P 08/16/14 13.0 0.00 0.15
NWSA 140816P00014000 P 08/16/14 14.0 0.00 0.15
NWSA 140816P00015000 P 08/16/14 15.0 0.00 0.15
NWSA 140816P00016000 P 08/16/14 16.0 0.00 0.15
NWSA 140816P00017000 P 08/16/14 17.0 0.05 0.25
NWSA 140816P00018000 P 08/16/14 18.0 0.30 0.45
NWSA 140816P00019000 P 08/16/14 19.0 0.90 1.20
NWSA 140816P00020000 P 08/16/14 20.0 1.80 2.05
NWSA 140816P00021000 P 08/16/14 21.0 2.75 3.10
NWSA 140816P00022000 P 08/16/14 22.0 3.70 4.10
NWSA 140816P00023000 P 08/16/14 23.0 4.70 5.10
NWSA 140816P00024000 P 08/16/14 24.0 5.70 6.10
NWSA 140816P00025000 P 08/16/14 25.0 6.70 7.10
NWSA 140920C00010000 C 09/20/14 10.0 8.00 8.30
NWSA 140920C00011000 C 09/20/14 11.0 7.00 7.30
NWSA 140920C00012000 C 09/20/14 12.0 6.00 6.30
NWSA 140920C00013000 C 09/20/14 13.0 5.00 5.30
NWSA 140920C00014000 C 09/20/14 14.0 4.00 4.30
NWSA 140920C00015000 C 09/20/14 15.0 3.00 3.30
NWSA 140920C00016000 C 09/20/14 16.0 2.05 2.35
NWSA 140920C00017000 C 09/20/14 17.0 1.30 1.55
NWSA 140920C00018000 C 09/20/14 18.0 0.65 0.85
NWSA 140920C00019000 C 09/20/14 19.0 0.25 0.45
NWSA 140920C00020000 C 09/20/14 20.0 0.05 0.25
NWSA 140920C00021000 C 09/20/14 21.0 0.00 0.20
NWSA 140920C00022000 C 09/20/14 22.0 0.00 0.15
NWSA 140920C00023000 C 09/20/14 23.0 0.00 0.15
NWSA 140920C00024000 C 09/20/14 24.0 0.00 0.15
NWSA 140920C00025000 C 09/20/14 25.0 0.00 0.15
NWSA 140920C00026000 C 09/20/14 26.0 0.00 0.15
NWSA 140920P00010000 P 09/20/14 10.0 0.00 0.15
NWSA 140920P00011000 P 09/20/14 11.0 0.00 0.15
NWSA 140920P00012000 P 09/20/14 12.0 0.00 0.15
NWSA 140920P00013000 P 09/20/14 13.0 0.00 0.15
NWSA 140920P00014000 P 09/20/14 14.0 0.00 0.15
NWSA 140920P00015000 P 09/20/14 15.0 0.00 0.15
NWSA 140920P00016000 P 09/20/14 16.0 0.05 0.25
NWSA 140920P00017000 P 09/20/14 17.0 0.15 0.35
NWSA 140920P00018000 P 09/20/14 18.0 0.50 0.70
NWSA 140920P00019000 P 09/20/14 19.0 1.10 1.30
NWSA 140920P00020000 P 09/20/14 20.0 1.85 2.15
NWSA 140920P00021000 P 09/20/14 21.0 2.80 3.10
NWSA 140920P00022000 P 09/20/14 22.0 3.70 4.10
NWSA 140920P00023000 P 09/20/14 23.0 4.70 5.10
NWSA 140920P00024000 P 09/20/14 24.0 5.70 6.10
NWSA 140920P00025000 P 09/20/14 25.0 6.70 7.10
NWSA 140920P00026000 P 09/20/14 26.0 7.70 8.10
NWSA 141018C00009000 C 10/18/14 9.0 8.90 9.30
NWSA 141018C00010000 C 10/18/14 10.0 7.90 8.30
NWSA 141018C00011000 C 10/18/14 11.0 6.90 7.30
NWSA 141018C00012000 C 10/18/14 12.0 5.90 6.30
NWSA 141018C00013000 C 10/18/14 13.0 4.90 5.30
NWSA 141018C00014000 C 10/18/14 14.0 4.00 4.30
NWSA 141018C00015000 C 10/18/14 15.0 3.00 3.40
NWSA 141018C00016000 C 10/18/14 16.0 2.10 2.45
NWSA 141018C00017000 C 10/18/14 17.0 1.30 1.65
NWSA 141018C00018000 C 10/18/14 18.0 0.75 0.95
NWSA 141018C00019000 C 10/18/14 19.0 0.35 0.55
NWSA 141018C00020000 C 10/18/14 20.0 0.10 0.30
NWSA 141018C00021000 C 10/18/14 21.0 0.00 0.25
NWSA 141018C00022000 C 10/18/14 22.0 0.00 0.20
NWSA 141018C00023000 C 10/18/14 23.0 0.00 0.20
NWSA 141018C00024000 C 10/18/14 24.0 0.00 0.15
NWSA 141018C00025000 C 10/18/14 25.0 0.00 0.15
NWSA 141018P00009000 P 10/18/14 9.0 0.00 0.15
NWSA 141018P00010000 P 10/18/14 10.0 0.00 0.15
NWSA 141018P00011000 P 10/18/14 11.0 0.00 0.15
NWSA 141018P00012000 P 10/18/14 12.0 0.00 0.15
NWSA 141018P00013000 P 10/18/14 13.0 0.00 0.15
NWSA 141018P00014000 P 10/18/14 14.0 0.00 0.15
NWSA 141018P00015000 P 10/18/14 15.0 0.00 0.20
NWSA 141018P00016000 P 10/18/14 16.0 0.05 0.25
NWSA 141018P00017000 P 10/18/14 17.0 0.25 0.45
NWSA 141018P00018000 P 10/18/14 18.0 0.60 0.80
NWSA 141018P00019000 P 10/18/14 19.0 1.20 1.40
NWSA 141018P00020000 P 10/18/14 20.0 1.90 2.20
NWSA 141018P00021000 P 10/18/14 21.0 2.80 3.20
NWSA 141018P00022000 P 10/18/14 22.0 3.70 4.10
NWSA 141018P00023000 P 10/18/14 23.0 4.70 5.10
NWSA 141018P00024000 P 10/18/14 24.0 5.70 6.10
NWSA 141018P00025000 P 10/18/14 25.0 6.70 7.10
NWSA 150117C00008000 C 01/17/15 8.0 9.90 10.40
NWSA 150117C00009000 C 01/17/15 9.0 8.90 9.40
NWSA 150117C00010000 C 01/17/15 10.0 7.90 8.40
NWSA 150117C00011000 C 01/17/15 11.0 6.90 7.40
NWSA 150117C00012000 C 01/17/15 12.0 5.90 6.40
NWSA 150117C00013000 C 01/17/15 13.0 4.90 5.40
NWSA 150117C00014000 C 01/17/15 14.0 4.00 4.50
NWSA 150117C00015000 C 01/17/15 15.0 3.20 3.60
NWSA 150117C00016000 C 01/17/15 16.0 2.40 2.75
NWSA 150117C00017000 C 01/17/15 17.0 1.65 2.00
NWSA 150117C00018000 C 01/17/15 18.0 1.00 1.30
NWSA 150117C00019000 C 01/17/15 19.0 0.65 0.85
NWSA 150117C00020000 C 01/17/15 20.0 0.25 0.65
NWSA 150117C00021000 C 01/17/15 21.0 0.15 0.40
NWSA 150117C00022000 C 01/17/15 22.0 0.05 0.30
NWSA 150117C00023000 C 01/17/15 23.0 0.00 0.30
NWSA 150117C00024000 C 01/17/15 24.0 0.00 0.25
NWSA 150117C00025000 C 01/17/15 25.0 0.00 0.25
NWSA 150117C00026000 C 01/17/15 26.0 0.00 0.25
NWSA 150117C00027000 C 01/17/15 27.0 0.00 0.20
NWSA 150117P00008000 P 01/17/15 8.0 0.00 0.20
NWSA 150117P00009000 P 01/17/15 9.0 0.00 0.20
NWSA 150117P00010000 P 01/17/15 10.0 0.00 0.20
NWSA 150117P00011000 P 01/17/15 11.0 0.00 0.20
NWSA 150117P00012000 P 01/17/15 12.0 0.00 0.20
NWSA 150117P00013000 P 01/17/15 13.0 0.00 0.25
NWSA 150117P00014000 P 01/17/15 14.0 0.00 0.30
NWSA 150117P00015000 P 01/17/15 15.0 0.10 0.35
NWSA 150117P00016000 P 01/17/15 16.0 0.25 0.50
NWSA 150117P00017000 P 01/17/15 17.0 0.50 0.80
NWSA 150117P00018000 P 01/17/15 18.0 0.85 1.15
NWSA 150117P00019000 P 01/17/15 19.0 1.45 1.70
NWSA 150117P00020000 P 01/17/15 20.0 2.10 2.50
NWSA 150117P00021000 P 01/17/15 21.0 2.90 3.30
NWSA 150117P00022000 P 01/17/15 22.0 3.80 4.30
NWSA 150117P00023000 P 01/17/15 23.0 4.70 5.20
NWSA 150117P00024000 P 01/17/15 24.0 5.70 6.20
NWSA 150117P00025000 P 01/17/15 25.0 6.70 7.10
NWSA 150117P00026000 P 01/17/15 26.0 7.60 8.10
NWSA 150117P00027000 P 01/17/15 27.0 8.60 9.10
NWSA 160115C00008000 C 01/15/16 8.0 9.70 10.60
NWSA 160115C00010000 C 01/15/16 10.0 7.90 8.70
NWSA 160115C00013000 C 01/15/16 13.0 5.20 6.10
NWSA 160115C00015000 C 01/15/16 15.0 3.70 4.60
NWSA 160115C00017000 C 01/15/16 17.0 2.50 3.30
NWSA 160115C00020000 C 01/15/16 20.0 1.25 1.55
NWSA 160115C00022000 C 01/15/16 22.0 0.60 1.15
NWSA 160115C00025000 C 01/15/16 25.0 0.15 0.70
NWSA 160115C00027000 C 01/15/16 27.0 0.00 0.50
NWSA 160115P00008000 P 01/15/16 8.0 0.00 0.45
NWSA 160115P00010000 P 01/15/16 10.0 0.00 0.50
NWSA 160115P00013000 P 01/15/16 13.0 0.20 0.70
NWSA 160115P00015000 P 01/15/16 15.0 0.60 1.10
NWSA 160115P00017000 P 01/15/16 17.0 1.30 1.80
NWSA 160115P00020000 P 01/15/16 20.0 2.80 3.60
NWSA 160115P00022000 P 01/15/16 22.0 4.20 5.00
NWSA 160115P00025000 P 01/15/16 25.0 6.70 7.70
NWSA 160115P00027000 P 01/15/16 27.0 8.60 9.40

OPRA data is delayed 15 minutes.