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 (2015-02-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCI 150417C00007000 C 04/17/15 7.0 4.30 8.70
NCI 150417C00008000 C 04/17/15 8.0 3.10 7.90
NCI 150417C00009000 C 04/17/15 9.0 2.10 6.90
NCI 150417C00010000 C 04/17/15 10.0 1.10 5.90
NCI 150417C00011000 C 04/17/15 11.0 0.20 4.90
NCI 150417C00012000 C 04/17/15 12.0 0.00 4.90
NCI 150417C00013000 C 04/17/15 13.0 0.50 0.90
NCI 150417C00014000 C 04/17/15 14.0 0.00 0.50
NCI 150417C00015000 C 04/17/15 15.0 0.00 0.55
NCI 150417C00016000 C 04/17/15 16.0 0.00 3.50
NCI 150417C00017000 C 04/17/15 17.0 0.00 4.90
NCI 150417C00018000 C 04/17/15 18.0 0.00 4.50
NCI 150417C00019000 C 04/17/15 19.0 0.00 4.90
NCI 150417C00020000 C 04/17/15 20.0 0.00 4.80
NCI 150417C00021000 C 04/17/15 21.0 0.00 4.80
NCI 150417C00022000 C 04/17/15 22.0 0.00 4.80
NCI 150417C00023000 C 04/17/15 23.0 0.00 4.90
NCI 150417C00024000 C 04/17/15 24.0 0.00 0.50
NCI 150417P00007000 P 04/17/15 7.0 0.00 0.50
NCI 150417P00008000 P 04/17/15 8.0 0.00 4.90
NCI 150417P00009000 P 04/17/15 9.0 0.00 4.80
NCI 150417P00010000 P 04/17/15 10.0 0.00 4.80
NCI 150417P00011000 P 04/17/15 11.0 0.00 4.90
NCI 150417P00012000 P 04/17/15 12.0 0.00 1.00
NCI 150417P00013000 P 04/17/15 13.0 0.00 0.50
NCI 150417P00014000 P 04/17/15 14.0 0.00 1.40
NCI 150417P00015000 P 04/17/15 15.0 0.00 4.90
NCI 150417P00016000 P 04/17/15 16.0 0.20 4.90
NCI 150417P00017000 P 04/17/15 17.0 1.30 5.80
NCI 150417P00018000 P 04/17/15 18.0 2.20 6.90
NCI 150417P00019000 P 04/17/15 19.0 3.20 7.80
NCI 150417P00020000 P 04/17/15 20.0 4.20 8.80
NCI 150417P00021000 P 04/17/15 21.0 5.20 9.80
NCI 150417P00022000 P 04/17/15 22.0 6.20 10.80
NCI 150417P00023000 P 04/17/15 23.0 7.20 11.80
NCI 150417P00024000 P 04/17/15 24.0 10.00 11.60
NCI 150515C00005000 C 05/15/15 5.0 6.30 10.70
NCI 150515C00006000 C 05/15/15 6.0 5.30 9.90
NCI 150515C00007000 C 05/15/15 7.0 4.20 8.90
NCI 150515C00008000 C 05/15/15 8.0 3.20 7.80
NCI 150515C00009000 C 05/15/15 9.0 2.20 6.90
NCI 150515C00010000 C 05/15/15 10.0 1.10 5.90
NCI 150515C00011000 C 05/15/15 11.0 0.30 4.90
NCI 150515C00012000 C 05/15/15 12.0 0.00 4.90
NCI 150515C00013000 C 05/15/15 13.0 0.60 4.60
NCI 150515C00014000 C 05/15/15 14.0 0.15 4.80
NCI 150515C00015000 C 05/15/15 15.0 0.00 4.80
NCI 150515C00016000 C 05/15/15 16.0 0.00 4.80
NCI 150515C00017000 C 05/15/15 17.0 0.00 4.90
NCI 150515C00018000 C 05/15/15 18.0 0.00 4.90
NCI 150515C00019000 C 05/15/15 19.0 0.00 4.90
NCI 150515C00020000 C 05/15/15 20.0 0.00 4.90
NCI 150515C00021000 C 05/15/15 21.0 0.00 4.90
NCI 150515C00022000 C 05/15/15 22.0 0.00 4.90
NCI 150515C00023000 C 05/15/15 23.0 0.00 0.50
NCI 150515P00005000 P 05/15/15 5.0 0.00 0.50
NCI 150515P00006000 P 05/15/15 6.0 0.00 4.90
NCI 150515P00007000 P 05/15/15 7.0 0.00 4.90
NCI 150515P00008000 P 05/15/15 8.0 0.00 4.90
NCI 150515P00009000 P 05/15/15 9.0 0.00 4.90
NCI 150515P00010000 P 05/15/15 10.0 0.00 4.80
NCI 150515P00011000 P 05/15/15 11.0 0.00 4.90
NCI 150515P00012000 P 05/15/15 12.0 0.00 4.90
NCI 150515P00013000 P 05/15/15 13.0 0.25 0.90
NCI 150515P00014000 P 05/15/15 14.0 0.65 4.80
NCI 150515P00015000 P 05/15/15 15.0 0.00 4.90
NCI 150515P00016000 P 05/15/15 16.0 0.30 4.90
NCI 150515P00017000 P 05/15/15 17.0 1.10 5.90
NCI 150515P00018000 P 05/15/15 18.0 2.30 6.80
NCI 150515P00019000 P 05/15/15 19.0 3.20 7.90
NCI 150515P00020000 P 05/15/15 20.0 4.20 8.80
NCI 150515P00021000 P 05/15/15 21.0 5.30 9.80
NCI 150515P00022000 P 05/15/15 22.0 6.30 10.90
NCI 150515P00023000 P 05/15/15 23.0 7.40 11.90
NCI 150717C00006000 C 07/17/15 6.0 6.40 8.90
NCI 150717C00007000 C 07/17/15 7.0 4.30 8.90
NCI 150717C00008000 C 07/17/15 8.0 3.20 7.90
NCI 150717C00009000 C 07/17/15 9.0 2.10 7.00
NCI 150717C00010000 C 07/17/15 10.0 1.20 6.00
NCI 150717C00011000 C 07/17/15 11.0 0.50 5.00
NCI 150717C00012000 C 07/17/15 12.0 0.00 4.80
NCI 150717C00013000 C 07/17/15 13.0 0.50 2.60
NCI 150717C00014000 C 07/17/15 14.0 0.25 0.80
NCI 150717C00015000 C 07/17/15 15.0 0.00 4.90
NCI 150717C00016000 C 07/17/15 16.0 0.00 4.80
NCI 150717C00017000 C 07/17/15 17.0 0.00 0.50
NCI 150717C00018000 C 07/17/15 18.0 0.00 4.80
NCI 150717C00019000 C 07/17/15 19.0 0.00 4.40
NCI 150717C00020000 C 07/17/15 20.0 0.00 4.40
NCI 150717C00021000 C 07/17/15 21.0 0.00 4.40
NCI 150717C00022000 C 07/17/15 22.0 0.00 0.50
NCI 150717P00006000 P 07/17/15 6.0 0.00 0.50
NCI 150717P00007000 P 07/17/15 7.0 0.00 4.90
NCI 150717P00008000 P 07/17/15 8.0 0.00 4.90
NCI 150717P00009000 P 07/17/15 9.0 0.00 4.90
NCI 150717P00010000 P 07/17/15 10.0 0.00 4.90
NCI 150717P00011000 P 07/17/15 11.0 0.00 4.90
NCI 150717P00012000 P 07/17/15 12.0 0.15 0.85
NCI 150717P00013000 P 07/17/15 13.0 0.30 3.00
NCI 150717P00014000 P 07/17/15 14.0 0.80 1.30
NCI 150717P00015000 P 07/17/15 15.0 1.65 2.15
NCI 150717P00016000 P 07/17/15 16.0 0.40 5.00
NCI 150717P00017000 P 07/17/15 17.0 1.20 5.90
NCI 150717P00018000 P 07/17/15 18.0 2.10 6.90
NCI 150717P00019000 P 07/17/15 19.0 3.20 7.90
NCI 150717P00020000 P 07/17/15 20.0 4.20 8.80
NCI 150717P00021000 P 07/17/15 21.0 5.20 9.80
NCI 150717P00022000 P 07/17/15 22.0 6.40 10.90
NCI 151016C00006000 C 10/16/15 6.0 5.30 9.80
NCI 151016C00007000 C 10/16/15 7.0 4.20 9.00
NCI 151016C00008000 C 10/16/15 8.0 3.20 8.00
NCI 151016C00009000 C 10/16/15 9.0 2.30 7.00
NCI 151016C00010000 C 10/16/15 10.0 1.30 6.00
NCI 151016C00011000 C 10/16/15 11.0 0.60 5.30
NCI 151016C00012000 C 10/16/15 12.0 0.10 4.90
NCI 151016C00013000 C 10/16/15 13.0 0.75 2.90
NCI 151016C00014000 C 10/16/15 14.0 0.50 1.05
NCI 151016C00015000 C 10/16/15 15.0 0.20 1.15
NCI 151016C00016000 C 10/16/15 16.0 0.00 4.80
NCI 151016C00017000 C 10/16/15 17.0 0.00 4.80
NCI 151016C00018000 C 10/16/15 18.0 0.00 4.90
NCI 151016C00019000 C 10/16/15 19.0 0.00 4.80
NCI 151016C00020000 C 10/16/15 20.0 0.00 4.80
NCI 151016C00021000 C 10/16/15 21.0 0.00 4.90
NCI 151016C00022000 C 10/16/15 22.0 0.00 0.50
NCI 151016P00006000 P 10/16/15 6.0 0.00 0.50
NCI 151016P00007000 P 10/16/15 7.0 0.00 4.90
NCI 151016P00008000 P 10/16/15 8.0 0.00 4.80
NCI 151016P00009000 P 10/16/15 9.0 0.00 4.80
NCI 151016P00010000 P 10/16/15 10.0 0.00 4.90
NCI 151016P00011000 P 10/16/15 11.0 0.00 4.90
NCI 151016P00012000 P 10/16/15 12.0 0.25 1.65
NCI 151016P00013000 P 10/16/15 13.0 0.55 1.75
NCI 151016P00014000 P 10/16/15 14.0 1.05 1.55
NCI 151016P00015000 P 10/16/15 15.0 1.45 3.70
NCI 151016P00016000 P 10/16/15 16.0 0.70 5.00
NCI 151016P00017000 P 10/16/15 17.0 1.45 6.00
NCI 151016P00018000 P 10/16/15 18.0 2.30 7.00
NCI 151016P00019000 P 10/16/15 19.0 3.20 7.90
NCI 151016P00020000 P 10/16/15 20.0 4.20 8.90
NCI 151016P00021000 P 10/16/15 21.0 5.20 9.80
NCI 151016P00022000 P 10/16/15 22.0 7.60 9.60

OPRA data is delayed 15 minutes.