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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 161021C00007000 C 10/21/16 7.0 11.20 15.60
NCI 161021C00008000 C 10/21/16 8.0 10.00 14.70
NCI 161021C00009000 C 10/21/16 9.0 9.00 13.80
NCI 161021C00010000 C 10/21/16 10.0 8.00 12.70
NCI 161021C00011000 C 10/21/16 11.0 7.00 11.80
NCI 161021C00012000 C 10/21/16 12.0 6.00 10.80
NCI 161021C00013000 C 10/21/16 13.0 5.00 9.70
NCI 161021C00014000 C 10/21/16 14.0 4.00 8.80
NCI 161021C00015000 C 10/21/16 15.0 3.10 7.70
NCI 161021C00016000 C 10/21/16 16.0 2.00 6.80
NCI 161021C00017000 C 10/21/16 17.0 1.90 5.70
NCI 161021C00018000 C 10/21/16 18.0 0.05 4.80
NCI 161021C00019000 C 10/21/16 19.0 1.20 1.75
NCI 161021C00020000 C 10/21/16 20.0 0.70 0.80
NCI 161021C00021000 C 10/21/16 21.0 0.00 0.25
NCI 161021C00022000 C 10/21/16 22.0 0.00 4.90
NCI 161021C00023000 C 10/21/16 23.0 0.00 4.90
NCI 161021C00024000 C 10/21/16 24.0 0.00 4.90
NCI 161021C00025000 C 10/21/16 25.0 0.00 4.90
NCI 161021C00026000 C 10/21/16 26.0 0.00 0.30
NCI 161021P00007000 P 10/21/16 7.0 0.00 0.35
NCI 161021P00008000 P 10/21/16 8.0 0.00 4.90
NCI 161021P00009000 P 10/21/16 9.0 0.00 4.90
NCI 161021P00010000 P 10/21/16 10.0 0.00 4.90
NCI 161021P00011000 P 10/21/16 11.0 0.00 4.90
NCI 161021P00012000 P 10/21/16 12.0 0.00 4.90
NCI 161021P00013000 P 10/21/16 13.0 0.00 4.90
NCI 161021P00014000 P 10/21/16 14.0 0.00 4.90
NCI 161021P00015000 P 10/21/16 15.0 0.00 4.90
NCI 161021P00016000 P 10/21/16 16.0 0.00 0.25
NCI 161021P00017000 P 10/21/16 17.0 0.00 0.25
NCI 161021P00018000 P 10/21/16 18.0 0.00 0.25
NCI 161021P00019000 P 10/21/16 19.0 0.00 0.25
NCI 161021P00020000 P 10/21/16 20.0 0.10 0.50
NCI 161021P00021000 P 10/21/16 21.0 0.45 0.75
NCI 161021P00022000 P 10/21/16 22.0 0.00 4.90
NCI 161021P00023000 P 10/21/16 23.0 0.10 5.00
NCI 161021P00024000 P 10/21/16 24.0 1.25 5.90
NCI 161021P00025000 P 10/21/16 25.0 2.20 7.00
NCI 161021P00026000 P 10/21/16 26.0 5.10 6.10
NCI 161118C00011000 C 11/18/16 11.0 8.80 9.90
NCI 161118C00012000 C 11/18/16 12.0 6.00 10.80
NCI 161118C00013000 C 11/18/16 13.0 5.10 9.70
NCI 161118C00014000 C 11/18/16 14.0 4.00 8.80
NCI 161118C00015000 C 11/18/16 15.0 3.20 7.80
NCI 161118C00016000 C 11/18/16 16.0 2.20 6.80
NCI 161118C00017000 C 11/18/16 17.0 1.10 6.00
NCI 161118C00018000 C 11/18/16 18.0 2.50 2.85
NCI 161118C00019000 C 11/18/16 19.0 1.65 1.90
NCI 161118C00020000 C 11/18/16 20.0 0.95 1.20
NCI 161118C00021000 C 11/18/16 21.0 0.50 0.60
NCI 161118C00022000 C 11/18/16 22.0 0.15 0.30
NCI 161118C00023000 C 11/18/16 23.0 0.00 0.25
NCI 161118C00024000 C 11/18/16 24.0 0.00 0.25
NCI 161118C00025000 C 11/18/16 25.0 0.00 4.80
NCI 161118C00026000 C 11/18/16 26.0 0.00 4.90
NCI 161118C00027000 C 11/18/16 27.0 0.00 4.90
NCI 161118C00028000 C 11/18/16 28.0 0.00 4.90
NCI 161118C00029000 C 11/18/16 29.0 0.00 0.45
NCI 161118P00011000 P 11/18/16 11.0 0.00 0.20
NCI 161118P00012000 P 11/18/16 12.0 0.00 4.80
NCI 161118P00013000 P 11/18/16 13.0 0.00 4.80
NCI 161118P00014000 P 11/18/16 14.0 0.00 0.25
NCI 161118P00015000 P 11/18/16 15.0 0.00 0.25
NCI 161118P00016000 P 11/18/16 16.0 0.00 0.20
NCI 161118P00017000 P 11/18/16 17.0 0.05 0.20
NCI 161118P00018000 P 11/18/16 18.0 0.05 0.25
NCI 161118P00019000 P 11/18/16 19.0 0.25 0.45
NCI 161118P00020000 P 11/18/16 20.0 0.50 0.65
NCI 161118P00021000 P 11/18/16 21.0 0.90 1.20
NCI 161118P00022000 P 11/18/16 22.0 1.45 1.90
NCI 161118P00023000 P 11/18/16 23.0 0.55 5.00
NCI 161118P00024000 P 11/18/16 24.0 1.10 6.00
NCI 161118P00025000 P 11/18/16 25.0 2.30 6.90
NCI 161118P00026000 P 11/18/16 26.0 3.30 7.80
NCI 161118P00027000 P 11/18/16 27.0 4.10 9.00
NCI 161118P00028000 P 11/18/16 28.0 5.10 10.00
NCI 161118P00029000 P 11/18/16 29.0 8.10 9.20
NCI 170120C00007000 C 01/20/17 7.0 11.10 15.60
NCI 170120C00008000 C 01/20/17 8.0 10.20 14.80
NCI 170120C00009000 C 01/20/17 9.0 9.20 13.70
NCI 170120C00010000 C 01/20/17 10.0 8.20 12.80
NCI 170120C00011000 C 01/20/17 11.0 7.20 11.80
NCI 170120C00012000 C 01/20/17 12.0 6.20 10.80
NCI 170120C00013000 C 01/20/17 13.0 5.20 9.80
NCI 170120C00014000 C 01/20/17 14.0 4.20 8.70
NCI 170120C00015000 C 01/20/17 15.0 3.20 7.80
NCI 170120C00016000 C 01/20/17 16.0 2.15 6.80
NCI 170120C00017000 C 01/20/17 17.0 3.60 3.90
NCI 170120C00018000 C 01/20/17 18.0 2.65 3.00
NCI 170120C00019000 C 01/20/17 19.0 1.85 2.25
NCI 170120C00020000 C 01/20/17 20.0 1.20 1.45
NCI 170120C00021000 C 01/20/17 21.0 0.70 0.95
NCI 170120C00022000 C 01/20/17 22.0 0.35 0.50
NCI 170120C00023000 C 01/20/17 23.0 0.05 0.25
NCI 170120C00024000 C 01/20/17 24.0 0.00 4.80
NCI 170120C00025000 C 01/20/17 25.0 0.00 4.80
NCI 170120C00026000 C 01/20/17 26.0 0.00 0.55
NCI 170120P00007000 P 01/20/17 7.0 0.00 0.40
NCI 170120P00008000 P 01/20/17 8.0 0.00 4.90
NCI 170120P00009000 P 01/20/17 9.0 0.00 4.80
NCI 170120P00010000 P 01/20/17 10.0 0.00 0.25
NCI 170120P00011000 P 01/20/17 11.0 0.00 0.25
NCI 170120P00012000 P 01/20/17 12.0 0.00 0.25
NCI 170120P00013000 P 01/20/17 13.0 0.00 0.25
NCI 170120P00014000 P 01/20/17 14.0 0.00 0.20
NCI 170120P00015000 P 01/20/17 15.0 0.10 0.15
NCI 170120P00016000 P 01/20/17 16.0 0.05 0.20
NCI 170120P00017000 P 01/20/17 17.0 0.10 0.30
NCI 170120P00018000 P 01/20/17 18.0 0.25 0.40
NCI 170120P00019000 P 01/20/17 19.0 0.40 0.60
NCI 170120P00020000 P 01/20/17 20.0 0.65 0.90
NCI 170120P00021000 P 01/20/17 21.0 1.10 1.35
NCI 170120P00022000 P 01/20/17 22.0 1.75 1.95
NCI 170120P00023000 P 01/20/17 23.0 2.50 2.85
NCI 170120P00024000 P 01/20/17 24.0 1.40 6.00
NCI 170120P00025000 P 01/20/17 25.0 2.20 6.80
NCI 170120P00026000 P 01/20/17 26.0 5.20 6.20
NCI 170421C00010000 C 04/21/17 10.0 8.40 12.60
NCI 170421C00011000 C 04/21/17 11.0 7.30 11.90
NCI 170421C00012000 C 04/21/17 12.0 6.30 10.90
NCI 170421C00013000 C 04/21/17 13.0 5.20 10.00
NCI 170421C00014000 C 04/21/17 14.0 4.40 9.00
NCI 170421C00015000 C 04/21/17 15.0 3.30 8.00
NCI 170421C00016000 C 04/21/17 16.0 4.70 5.20
NCI 170421C00017000 C 04/21/17 17.0 3.80 4.20
NCI 170421C00018000 C 04/21/17 18.0 2.95 3.50
NCI 170421C00019000 C 04/21/17 19.0 2.20 2.55
NCI 170421C00020000 C 04/21/17 20.0 1.65 1.90
NCI 170421C00021000 C 04/21/17 21.0 1.10 1.30
NCI 170421C00022000 C 04/21/17 22.0 0.70 0.90
NCI 170421C00023000 C 04/21/17 23.0 0.35 0.55
NCI 170421C00024000 C 04/21/17 24.0 0.10 0.35
NCI 170421C00025000 C 04/21/17 25.0 0.05 0.20
NCI 170421C00026000 C 04/21/17 26.0 0.00 0.25
NCI 170421C00027000 C 04/21/17 27.0 0.00 0.25
NCI 170421C00028000 C 04/21/17 28.0 0.00 0.20
NCI 170421P00010000 P 04/21/17 10.0 0.00 0.20
NCI 170421P00011000 P 04/21/17 11.0 0.00 0.20
NCI 170421P00012000 P 04/21/17 12.0 0.05 0.15
NCI 170421P00013000 P 04/21/17 13.0 0.05 0.25
NCI 170421P00014000 P 04/21/17 14.0 0.10 0.25
NCI 170421P00015000 P 04/21/17 15.0 0.15 0.30
NCI 170421P00016000 P 04/21/17 16.0 0.20 0.35
NCI 170421P00017000 P 04/21/17 17.0 0.30 0.50
NCI 170421P00018000 P 04/21/17 18.0 0.45 0.70
NCI 170421P00019000 P 04/21/17 19.0 0.70 0.95
NCI 170421P00020000 P 04/21/17 20.0 1.05 1.30
NCI 170421P00021000 P 04/21/17 21.0 1.50 1.75
NCI 170421P00022000 P 04/21/17 22.0 2.05 2.30
NCI 170421P00023000 P 04/21/17 23.0 2.75 3.10
NCI 170421P00024000 P 04/21/17 24.0 3.50 3.80
NCI 170421P00025000 P 04/21/17 25.0 2.30 7.00
NCI 170421P00026000 P 04/21/17 26.0 3.40 7.90
NCI 170421P00027000 P 04/21/17 27.0 4.10 9.00
NCI 170421P00028000 P 04/21/17 28.0 5.40 9.90

OPRA data is delayed 15 minutes.