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 (2014-11-07)Premium Content

News Corporation (NWSA)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWSA 150220C00007000 C 02/20/15 7.0 7.30 9.40
NWSA 150220C00008000 C 02/20/15 8.0 6.30 8.80
NWSA 150220C00009000 C 02/20/15 9.0 5.30 7.40
NWSA 150220C00010000 C 02/20/15 10.0 4.60 6.50
NWSA 150220C00011000 C 02/20/15 11.0 3.50 5.30
NWSA 150220C00012000 C 02/20/15 12.0 2.65 4.10
NWSA 150220C00013000 C 02/20/15 13.0 2.05 2.65
NWSA 150220C00014000 C 02/20/15 14.0 1.50 1.70
NWSA 150220C00015000 C 02/20/15 15.0 0.65 0.80
NWSA 150220C00016000 C 02/20/15 16.0 0.15 0.25
NWSA 150220C00017000 C 02/20/15 17.0 0.00 0.25
NWSA 150220C00018000 C 02/20/15 18.0 0.00 0.25
NWSA 150220C00019000 C 02/20/15 19.0 0.00 0.65
NWSA 150220C00020000 C 02/20/15 20.0 0.00 0.65
NWSA 150220C00021000 C 02/20/15 21.0 0.00 0.30
NWSA 150220C00022000 C 02/20/15 22.0 0.00 0.65
NWSA 150220C00023000 C 02/20/15 23.0 0.00 0.35
NWSA 150220C00024000 C 02/20/15 24.0 0.00 0.20
NWSA 150220C00025000 C 02/20/15 25.0 0.00 0.15
NWSA 150220C00026000 C 02/20/15 26.0 0.00 0.35
NWSA 150220C00027000 C 02/20/15 27.0 0.00 0.60
NWSA 150220P00007000 P 02/20/15 7.0 0.00 0.50
NWSA 150220P00008000 P 02/20/15 8.0 0.00 0.50
NWSA 150220P00009000 P 02/20/15 9.0 0.00 0.50
NWSA 150220P00010000 P 02/20/15 10.0 0.00 0.50
NWSA 150220P00011000 P 02/20/15 11.0 0.00 0.65
NWSA 150220P00012000 P 02/20/15 12.0 0.00 0.40
NWSA 150220P00013000 P 02/20/15 13.0 0.00 0.25
NWSA 150220P00014000 P 02/20/15 14.0 0.05 0.25
NWSA 150220P00015000 P 02/20/15 15.0 0.20 0.30
NWSA 150220P00016000 P 02/20/15 16.0 0.65 0.80
NWSA 150220P00017000 P 02/20/15 17.0 1.45 1.85
NWSA 150220P00018000 P 02/20/15 18.0 2.35 3.10
NWSA 150220P00019000 P 02/20/15 19.0 3.30 4.10
NWSA 150220P00020000 P 02/20/15 20.0 4.30 5.50
NWSA 150220P00021000 P 02/20/15 21.0 4.50 6.50
NWSA 150220P00022000 P 02/20/15 22.0 5.20 7.70
NWSA 150220P00023000 P 02/20/15 23.0 6.20 8.70
NWSA 150220P00024000 P 02/20/15 24.0 7.20 9.70
NWSA 150220P00025000 P 02/20/15 25.0 8.20 10.70
NWSA 150220P00026000 P 02/20/15 26.0 9.20 11.70
NWSA 150220P00027000 P 02/20/15 27.0 10.10 14.00
NWSA 150320C00007000 C 03/20/15 7.0 7.30 9.40
NWSA 150320C00008000 C 03/20/15 8.0 6.30 8.80
NWSA 150320C00009000 C 03/20/15 9.0 5.30 7.60
NWSA 150320C00010000 C 03/20/15 10.0 5.00 5.60
NWSA 150320C00011000 C 03/20/15 11.0 4.00 4.70
NWSA 150320C00012000 C 03/20/15 12.0 2.80 3.70
NWSA 150320C00013000 C 03/20/15 13.0 2.10 2.65
NWSA 150320C00014000 C 03/20/15 14.0 1.55 1.75
NWSA 150320C00015000 C 03/20/15 15.0 0.80 0.95
NWSA 150320C00016000 C 03/20/15 16.0 0.30 0.40
NWSA 150320C00017000 C 03/20/15 17.0 0.05 0.25
NWSA 150320C00018000 C 03/20/15 18.0 0.00 0.15
NWSA 150320C00019000 C 03/20/15 19.0 0.00 0.15
NWSA 150320C00020000 C 03/20/15 20.0 0.00 0.15
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 0.10
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 0.30
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 0.20
NWSA 150320P00014000 P 03/20/15 14.0 0.10 0.25
NWSA 150320P00015000 P 03/20/15 15.0 0.30 0.40
NWSA 150320P00016000 P 03/20/15 16.0 0.75 0.90
NWSA 150320P00017000 P 03/20/15 17.0 1.50 1.70
NWSA 150320P00018000 P 03/20/15 18.0 2.40 2.95
NWSA 150320P00019000 P 03/20/15 19.0 3.40 4.00
NWSA 150320P00020000 P 03/20/15 20.0 4.40 5.00
NWSA 150320P00021000 P 03/20/15 21.0 5.40 6.00
NWSA 150320P00022000 P 03/20/15 22.0 6.10 7.00
NWSA 150320P00023000 P 03/20/15 23.0 7.20 8.40
NWSA 150417C00007000 C 04/17/15 7.0 7.30 9.40
NWSA 150417C00008000 C 04/17/15 8.0 6.30 8.80
NWSA 150417C00009000 C 04/17/15 9.0 5.70 6.70
NWSA 150417C00010000 C 04/17/15 10.0 4.90 6.00
NWSA 150417C00011000 C 04/17/15 11.0 3.90 4.70
NWSA 150417C00012000 C 04/17/15 12.0 2.95 3.70
NWSA 150417C00013000 C 04/17/15 13.0 2.30 2.70
NWSA 150417C00014000 C 04/17/15 14.0 1.65 1.80
NWSA 150417C00015000 C 04/17/15 15.0 0.90 1.05
NWSA 150417C00016000 C 04/17/15 16.0 0.35 0.50
NWSA 150417C00017000 C 04/17/15 17.0 0.10 0.25
NWSA 150417C00018000 C 04/17/15 18.0 0.00 0.20
NWSA 150417C00019000 C 04/17/15 19.0 0.00 0.15
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 0.15
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 0.15
NWSA 150417P00010000 P 04/17/15 10.0 0.00 0.15
NWSA 150417P00011000 P 04/17/15 11.0 0.00 0.15
NWSA 150417P00012000 P 04/17/15 12.0 0.00 0.20
NWSA 150417P00013000 P 04/17/15 13.0 0.05 0.20
NWSA 150417P00014000 P 04/17/15 14.0 0.15 0.25
NWSA 150417P00015000 P 04/17/15 15.0 0.40 0.50
NWSA 150417P00016000 P 04/17/15 16.0 0.85 1.00
NWSA 150417P00017000 P 04/17/15 17.0 1.60 1.75
NWSA 150417P00018000 P 04/17/15 18.0 2.40 2.95
NWSA 150417P00019000 P 04/17/15 19.0 3.10 4.00
NWSA 150417P00020000 P 04/17/15 20.0 4.30 5.00
NWSA 150417P00021000 P 04/17/15 21.0 5.10 6.00
NWSA 150417P00022000 P 04/17/15 22.0 6.20 7.50
NWSA 150417P00023000 P 04/17/15 23.0 6.60 8.70
NWSA 150417P00024000 P 04/17/15 24.0 7.20 9.70
NWSA 150417P00025000 P 04/17/15 25.0 8.20 10.70
NWSA 150417P00026000 P 04/17/15 26.0 9.20 11.70
NWSA 150417P00027000 P 04/17/15 27.0 10.10 14.00
NWSA 150717C00007000 C 07/17/15 7.0 7.30 9.40
NWSA 150717C00008000 C 07/17/15 8.0 7.00 7.70
NWSA 150717C00009000 C 07/17/15 9.0 6.00 6.70
NWSA 150717C00010000 C 07/17/15 10.0 5.00 5.70
NWSA 150717C00011000 C 07/17/15 11.0 3.60 4.70
NWSA 150717C00012000 C 07/17/15 12.0 3.10 3.80
NWSA 150717C00013000 C 07/17/15 13.0 2.65 2.85
NWSA 150717C00014000 C 07/17/15 14.0 1.85 2.05
NWSA 150717C00015000 C 07/17/15 15.0 1.20 1.35
NWSA 150717C00016000 C 07/17/15 16.0 0.70 0.85
NWSA 150717C00017000 C 07/17/15 17.0 0.35 0.50
NWSA 150717C00018000 C 07/17/15 18.0 0.15 0.30
NWSA 150717C00019000 C 07/17/15 19.0 0.05 0.25
NWSA 150717C00020000 C 07/17/15 20.0 0.00 0.25
NWSA 150717C00021000 C 07/17/15 21.0 0.00 0.25
NWSA 150717C00022000 C 07/17/15 22.0 0.00 0.25
NWSA 150717C00023000 C 07/17/15 23.0 0.00 0.25
NWSA 150717C00024000 C 07/17/15 24.0 0.00 0.45
NWSA 150717C00025000 C 07/17/15 25.0 0.00 0.45
NWSA 150717C00026000 C 07/17/15 26.0 0.00 0.25
NWSA 150717C00027000 C 07/17/15 27.0 0.00 0.25
NWSA 150717P00007000 P 07/17/15 7.0 0.00 0.20
NWSA 150717P00008000 P 07/17/15 8.0 0.00 0.20
NWSA 150717P00009000 P 07/17/15 9.0 0.00 0.20
NWSA 150717P00010000 P 07/17/15 10.0 0.00 0.20
NWSA 150717P00011000 P 07/17/15 11.0 0.00 0.25
NWSA 150717P00012000 P 07/17/15 12.0 0.05 0.25
NWSA 150717P00013000 P 07/17/15 13.0 0.20 0.30
NWSA 150717P00014000 P 07/17/15 14.0 0.35 0.50
NWSA 150717P00015000 P 07/17/15 15.0 0.70 0.80
NWSA 150717P00016000 P 07/17/15 16.0 1.15 1.30
NWSA 150717P00017000 P 07/17/15 17.0 1.80 2.00
NWSA 150717P00018000 P 07/17/15 18.0 2.60 2.80
NWSA 150717P00019000 P 07/17/15 19.0 3.40 3.70
NWSA 150717P00020000 P 07/17/15 20.0 4.20 5.10
NWSA 150717P00021000 P 07/17/15 21.0 5.30 6.10
NWSA 150717P00022000 P 07/17/15 22.0 6.30 7.10
NWSA 150717P00023000 P 07/17/15 23.0 6.60 8.50
NWSA 150717P00024000 P 07/17/15 24.0 7.60 9.70
NWSA 150717P00025000 P 07/17/15 25.0 8.40 10.70
NWSA 150717P00026000 P 07/17/15 26.0 9.20 11.70
NWSA 150717P00027000 P 07/17/15 27.0 10.20 14.00
NWSA 160115C00008000 C 01/15/16 8.0 6.30 8.30
NWSA 160115C00010000 C 01/15/16 10.0 4.50 6.30
NWSA 160115C00013000 C 01/15/16 13.0 2.95 3.20
NWSA 160115C00015000 C 01/15/16 15.0 1.60 1.80
NWSA 160115C00017000 C 01/15/16 17.0 0.75 0.95
NWSA 160115C00020000 C 01/15/16 20.0 0.15 0.30
NWSA 160115C00022000 C 01/15/16 22.0 0.05 0.25
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 0.05 0.25
NWSA 160115P00013000 P 01/15/16 13.0 0.45 0.60
NWSA 160115P00015000 P 01/15/16 15.0 1.10 1.30
NWSA 160115P00017000 P 01/15/16 17.0 2.20 2.40
NWSA 160115P00020000 P 01/15/16 20.0 4.60 4.80
NWSA 160115P00022000 P 01/15/16 22.0 5.90 7.90
NWSA 160115P00025000 P 01/15/16 25.0 7.50 12.00
NWSA 160115P00027000 P 01/15/16 27.0 10.60 13.20

OPRA data is delayed 15 minutes.