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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 171020C00026000 C 10/20/17 26.0 10.40 10.70
NCR 171020C00027000 C 10/20/17 27.0 9.40 9.70
NCR 171020C00028000 C 10/20/17 28.0 8.40 8.70
NCR 171020C00029000 C 10/20/17 29.0 7.40 7.80
NCR 171020C00030000 C 10/20/17 30.0 6.50 6.80
NCR 171020C00031000 C 10/20/17 31.0 5.50 5.80
NCR 171020C00032000 C 10/20/17 32.0 4.50 4.80
NCR 171020C00033000 C 10/20/17 33.0 3.60 3.90
NCR 171020C00034000 C 10/20/17 34.0 2.75 3.00
NCR 171020C00035000 C 10/20/17 35.0 2.05 2.20
NCR 171020C00036000 C 10/20/17 36.0 1.35 1.55
NCR 171020C00037000 C 10/20/17 37.0 0.85 1.00
NCR 171020C00038000 C 10/20/17 38.0 0.50 0.60
NCR 171020C00039000 C 10/20/17 39.0 0.25 0.35
NCR 171020C00040000 C 10/20/17 40.0 0.10 0.20
NCR 171020C00041000 C 10/20/17 41.0 0.00 0.10
NCR 171020C00042000 C 10/20/17 42.0 0.00 0.10
NCR 171020C00043000 C 10/20/17 43.0 0.00 0.05
NCR 171020C00044000 C 10/20/17 44.0 0.00 0.05
NCR 171020C00045000 C 10/20/17 45.0 0.00 0.05
NCR 171020C00046000 C 10/20/17 46.0 0.00 0.05
NCR 171020C00047000 C 10/20/17 47.0 0.00 0.05
NCR 171020C00048000 C 10/20/17 48.0 0.00 0.05
NCR 171020C00049000 C 10/20/17 49.0 0.00 0.05
NCR 171020C00050000 C 10/20/17 50.0 0.00 0.05
NCR 171020C00055000 C 10/20/17 55.0 0.00 0.05
NCR 171020C00060000 C 10/20/17 60.0 0.00 0.05
NCR 171020C00065000 C 10/20/17 65.0 0.00 0.05
NCR 171020C00070000 C 10/20/17 70.0 0.00 0.05
NCR 171020P00026000 P 10/20/17 26.0 0.00 0.05
NCR 171020P00027000 P 10/20/17 27.0 0.00 0.05
NCR 171020P00028000 P 10/20/17 28.0 0.00 0.05
NCR 171020P00029000 P 10/20/17 29.0 0.00 0.10
NCR 171020P00030000 P 10/20/17 30.0 0.00 0.10
NCR 171020P00031000 P 10/20/17 31.0 0.00 0.15
NCR 171020P00032000 P 10/20/17 32.0 0.05 0.20
NCR 171020P00033000 P 10/20/17 33.0 0.15 0.25
NCR 171020P00034000 P 10/20/17 34.0 0.30 0.40
NCR 171020P00035000 P 10/20/17 35.0 0.50 0.60
NCR 171020P00036000 P 10/20/17 36.0 0.80 0.95
NCR 171020P00037000 P 10/20/17 37.0 1.30 1.45
NCR 171020P00038000 P 10/20/17 38.0 1.90 2.10
NCR 171020P00039000 P 10/20/17 39.0 2.65 2.85
NCR 171020P00040000 P 10/20/17 40.0 3.50 3.70
NCR 171020P00041000 P 10/20/17 41.0 4.40 4.70
NCR 171020P00042000 P 10/20/17 42.0 5.30 5.70
NCR 171020P00043000 P 10/20/17 43.0 6.30 6.60
NCR 171020P00044000 P 10/20/17 44.0 7.30 7.60
NCR 171020P00045000 P 10/20/17 45.0 8.30 8.60
NCR 171020P00046000 P 10/20/17 46.0 9.30 9.60
NCR 171020P00047000 P 10/20/17 47.0 10.30 10.60
NCR 171020P00048000 P 10/20/17 48.0 11.30 11.60
NCR 171020P00049000 P 10/20/17 49.0 12.30 12.70
NCR 171020P00050000 P 10/20/17 50.0 13.30 13.60
NCR 171020P00055000 P 10/20/17 55.0 18.20 18.60
NCR 171020P00060000 P 10/20/17 60.0 23.30 23.60
NCR 171020P00065000 P 10/20/17 65.0 28.20 28.60
NCR 171020P00070000 P 10/20/17 70.0 33.30 33.60
NCR 171117C00029000 C 11/17/17 29.0 7.60 7.90
NCR 171117C00030000 C 11/17/17 30.0 6.60 7.00
NCR 171117C00031000 C 11/17/17 31.0 5.80 6.10
NCR 171117C00032000 C 11/17/17 32.0 4.80 5.20
NCR 171117C00033000 C 11/17/17 33.0 4.10 4.40
NCR 171117C00034000 C 11/17/17 34.0 3.30 3.60
NCR 171117C00035000 C 11/17/17 35.0 2.75 2.85
NCR 171117C00036000 C 11/17/17 36.0 2.10 2.25
NCR 171117C00037000 C 11/17/17 37.0 1.60 1.70
NCR 171117C00038000 C 11/17/17 38.0 1.15 1.30
NCR 171117C00039000 C 11/17/17 39.0 0.80 0.95
NCR 171117C00040000 C 11/17/17 40.0 0.55 0.65
NCR 171117C00041000 C 11/17/17 41.0 0.35 0.45
NCR 171117C00042000 C 11/17/17 42.0 0.20 0.35
NCR 171117C00043000 C 11/17/17 43.0 0.10 0.25
NCR 171117C00044000 C 11/17/17 44.0 0.05 0.15
NCR 171117C00045000 C 11/17/17 45.0 0.00 0.10
NCR 171117P00029000 P 11/17/17 29.0 0.15 0.25
NCR 171117P00030000 P 11/17/17 30.0 0.20 0.30
NCR 171117P00031000 P 11/17/17 31.0 0.30 0.40
NCR 171117P00032000 P 11/17/17 32.0 0.40 0.50
NCR 171117P00033000 P 11/17/17 33.0 0.60 0.70
NCR 171117P00034000 P 11/17/17 34.0 0.80 0.95
NCR 171117P00035000 P 11/17/17 35.0 1.15 1.25
NCR 171117P00036000 P 11/17/17 36.0 1.50 1.65
NCR 171117P00037000 P 11/17/17 37.0 2.00 2.10
NCR 171117P00038000 P 11/17/17 38.0 2.55 2.70
NCR 171117P00039000 P 11/17/17 39.0 3.20 3.40
NCR 171117P00040000 P 11/17/17 40.0 3.90 4.10
NCR 171117P00041000 P 11/17/17 41.0 4.70 5.00
NCR 171117P00042000 P 11/17/17 42.0 5.60 5.80
NCR 171117P00043000 P 11/17/17 43.0 6.50 6.80
NCR 171117P00044000 P 11/17/17 44.0 7.40 7.70
NCR 171117P00045000 P 11/17/17 45.0 8.40 8.60
NCR 180119C00005000 C 01/19/18 5.0 31.40 31.70
NCR 180119C00008000 C 01/19/18 8.0 28.40 28.80
NCR 180119C00010000 C 01/19/18 10.0 26.40 26.90
NCR 180119C00013000 C 01/19/18 13.0 23.40 24.00
NCR 180119C00015000 C 01/19/18 15.0 21.40 21.90
NCR 180119C00018000 C 01/19/18 18.0 18.50 18.80
NCR 180119C00019000 C 01/19/18 19.0 17.50 17.80
NCR 180119C00020000 C 01/19/18 20.0 16.50 16.80
NCR 180119C00021000 C 01/19/18 21.0 15.50 15.90
NCR 180119C00022000 C 01/19/18 22.0 14.50 15.00
NCR 180119C00023000 C 01/19/18 23.0 13.50 13.90
NCR 180119C00024000 C 01/19/18 24.0 12.60 12.90
NCR 180119C00025000 C 01/19/18 25.0 11.70 12.00
NCR 180119C00026000 C 01/19/18 26.0 10.70 11.00
NCR 180119C00027000 C 01/19/18 27.0 9.70 10.10
NCR 180119C00028000 C 01/19/18 28.0 8.90 9.10
NCR 180119C00029000 C 01/19/18 29.0 7.90 8.20
NCR 180119C00030000 C 01/19/18 30.0 7.10 7.40
NCR 180119C00031000 C 01/19/18 31.0 6.20 6.50
NCR 180119C00032000 C 01/19/18 32.0 5.40 5.70
NCR 180119C00033000 C 01/19/18 33.0 4.70 5.00
NCR 180119C00034000 C 01/19/18 34.0 4.00 4.30
NCR 180119C00035000 C 01/19/18 35.0 3.30 3.60
NCR 180119C00036000 C 01/19/18 36.0 2.75 2.95
NCR 180119C00037000 C 01/19/18 37.0 2.25 2.45
NCR 180119C00038000 C 01/19/18 38.0 1.80 2.00
NCR 180119C00039000 C 01/19/18 39.0 1.45 1.60
NCR 180119C00040000 C 01/19/18 40.0 1.10 1.30
NCR 180119C00041000 C 01/19/18 41.0 0.85 1.05
NCR 180119C00042000 C 01/19/18 42.0 0.65 0.80
NCR 180119C00043000 C 01/19/18 43.0 0.45 0.65
NCR 180119C00044000 C 01/19/18 44.0 0.30 0.40
NCR 180119C00045000 C 01/19/18 45.0 0.25 0.40
NCR 180119C00046000 C 01/19/18 46.0 0.15 0.30
NCR 180119C00047000 C 01/19/18 47.0 0.10 0.25
NCR 180119C00048000 C 01/19/18 48.0 0.05 0.20
NCR 180119C00049000 C 01/19/18 49.0 0.05 0.20
NCR 180119C00050000 C 01/19/18 50.0 0.00 0.15
NCR 180119C00055000 C 01/19/18 55.0 0.00 0.10
NCR 180119C00060000 C 01/19/18 60.0 0.00 0.10
NCR 180119C00065000 C 01/19/18 65.0 0.00 0.10
NCR 180119C00070000 C 01/19/18 70.0 0.00 0.05
NCR 180119P00005000 P 01/19/18 5.0 0.00 0.10
NCR 180119P00008000 P 01/19/18 8.0 0.00 0.05
NCR 180119P00010000 P 01/19/18 10.0 0.00 0.15
NCR 180119P00013000 P 01/19/18 13.0 0.00 0.10
NCR 180119P00015000 P 01/19/18 15.0 0.00 0.10
NCR 180119P00018000 P 01/19/18 18.0 0.00 0.10
NCR 180119P00019000 P 01/19/18 19.0 0.00 0.10
NCR 180119P00020000 P 01/19/18 20.0 0.00 0.15
NCR 180119P00021000 P 01/19/18 21.0 0.00 0.15
NCR 180119P00022000 P 01/19/18 22.0 0.00 0.20
NCR 180119P00023000 P 01/19/18 23.0 0.05 0.20
NCR 180119P00024000 P 01/19/18 24.0 0.10 0.25
NCR 180119P00025000 P 01/19/18 25.0 0.15 0.30
NCR 180119P00026000 P 01/19/18 26.0 0.15 0.35
NCR 180119P00027000 P 01/19/18 27.0 0.20 0.35
NCR 180119P00028000 P 01/19/18 28.0 0.30 0.40
NCR 180119P00029000 P 01/19/18 29.0 0.40 0.50
NCR 180119P00030000 P 01/19/18 30.0 0.50 0.65
NCR 180119P00031000 P 01/19/18 31.0 0.65 0.80
NCR 180119P00032000 P 01/19/18 32.0 0.80 0.95
NCR 180119P00033000 P 01/19/18 33.0 1.05 1.20
NCR 180119P00034000 P 01/19/18 34.0 1.35 1.50
NCR 180119P00035000 P 01/19/18 35.0 1.70 1.85
NCR 180119P00036000 P 01/19/18 36.0 2.10 2.25
NCR 180119P00037000 P 01/19/18 37.0 2.55 2.75
NCR 180119P00038000 P 01/19/18 38.0 3.00 3.30
NCR 180119P00039000 P 01/19/18 39.0 3.70 3.90
NCR 180119P00040000 P 01/19/18 40.0 4.40 4.70
NCR 180119P00041000 P 01/19/18 41.0 5.10 5.40
NCR 180119P00042000 P 01/19/18 42.0 5.90 6.20
NCR 180119P00043000 P 01/19/18 43.0 6.70 7.00
NCR 180119P00044000 P 01/19/18 44.0 7.60 7.90
NCR 180119P00045000 P 01/19/18 45.0 8.50 8.80
NCR 180119P00046000 P 01/19/18 46.0 9.40 9.70
NCR 180119P00047000 P 01/19/18 47.0 10.40 10.70
NCR 180119P00048000 P 01/19/18 48.0 11.30 11.60
NCR 180119P00049000 P 01/19/18 49.0 12.30 12.60
NCR 180119P00050000 P 01/19/18 50.0 13.30 13.70
NCR 180119P00055000 P 01/19/18 55.0 18.30 18.60
NCR 180119P00060000 P 01/19/18 60.0 23.30 23.80
NCR 180119P00065000 P 01/19/18 65.0 28.30 28.70
NCR 180119P00070000 P 01/19/18 70.0 33.30 34.00
NCR 180420C00018000 C 04/20/18 18.0 18.20 19.30
NCR 180420C00019000 C 04/20/18 19.0 17.30 18.20
NCR 180420C00020000 C 04/20/18 20.0 16.20 17.50
NCR 180420C00021000 C 04/20/18 21.0 15.40 16.30
NCR 180420C00022000 C 04/20/18 22.0 14.40 15.30
NCR 180420C00023000 C 04/20/18 23.0 13.90 14.50
NCR 180420C00024000 C 04/20/18 24.0 12.50 13.60
NCR 180420C00025000 C 04/20/18 25.0 11.80 12.50
NCR 180420C00026000 C 04/20/18 26.0 11.10 11.60
NCR 180420C00027000 C 04/20/18 27.0 10.10 10.50
NCR 180420C00028000 C 04/20/18 28.0 9.40 9.80
NCR 180420C00029000 C 04/20/18 29.0 8.50 9.00
NCR 180420C00030000 C 04/20/18 30.0 7.60 8.10
NCR 180420C00031000 C 04/20/18 31.0 6.90 7.30
NCR 180420C00032000 C 04/20/18 32.0 6.20 6.50
NCR 180420C00033000 C 04/20/18 33.0 5.60 5.80
NCR 180420C00034000 C 04/20/18 34.0 4.90 5.20
NCR 180420C00035000 C 04/20/18 35.0 4.30 4.60
NCR 180420C00036000 C 04/20/18 36.0 3.70 4.00
NCR 180420C00037000 C 04/20/18 37.0 3.20 3.50
NCR 180420C00038000 C 04/20/18 38.0 2.65 3.00
NCR 180420C00039000 C 04/20/18 39.0 2.40 2.60
NCR 180420C00040000 C 04/20/18 40.0 2.00 2.25
NCR 180420C00041000 C 04/20/18 41.0 1.70 1.90
NCR 180420C00042000 C 04/20/18 42.0 1.25 1.65
NCR 180420C00043000 C 04/20/18 43.0 1.10 1.40
NCR 180420C00044000 C 04/20/18 44.0 0.85 1.10
NCR 180420C00045000 C 04/20/18 45.0 0.80 0.95
NCR 180420C00046000 C 04/20/18 46.0 0.65 0.80
NCR 180420C00047000 C 04/20/18 47.0 0.55 0.65
NCR 180420C00048000 C 04/20/18 48.0 0.45 0.55
NCR 180420C00049000 C 04/20/18 49.0 0.35 0.45
NCR 180420C00050000 C 04/20/18 50.0 0.30 0.40
NCR 180420P00018000 P 04/20/18 18.0 0.00 0.15
NCR 180420P00019000 P 04/20/18 19.0 0.00 0.20
NCR 180420P00020000 P 04/20/18 20.0 0.10 0.20
NCR 180420P00021000 P 04/20/18 21.0 0.15 0.25
NCR 180420P00022000 P 04/20/18 22.0 0.20 0.30
NCR 180420P00023000 P 04/20/18 23.0 0.25 0.35
NCR 180420P00024000 P 04/20/18 24.0 0.30 0.40
NCR 180420P00025000 P 04/20/18 25.0 0.35 0.50
NCR 180420P00026000 P 04/20/18 26.0 0.45 0.60
NCR 180420P00027000 P 04/20/18 27.0 0.55 0.70
NCR 180420P00028000 P 04/20/18 28.0 0.70 0.85
NCR 180420P00029000 P 04/20/18 29.0 0.85 1.00
NCR 180420P00030000 P 04/20/18 30.0 1.05 1.15
NCR 180420P00031000 P 04/20/18 31.0 1.25 1.40
NCR 180420P00032000 P 04/20/18 32.0 1.50 1.65
NCR 180420P00033000 P 04/20/18 33.0 1.80 1.95
NCR 180420P00034000 P 04/20/18 34.0 2.15 2.30
NCR 180420P00035000 P 04/20/18 35.0 2.50 2.70
NCR 180420P00036000 P 04/20/18 36.0 2.95 3.30
NCR 180420P00037000 P 04/20/18 37.0 3.40 3.60
NCR 180420P00038000 P 04/20/18 38.0 3.90 4.20
NCR 180420P00039000 P 04/20/18 39.0 4.50 4.80
NCR 180420P00040000 P 04/20/18 40.0 5.10 5.40
NCR 180420P00041000 P 04/20/18 41.0 5.80 6.10
NCR 180420P00042000 P 04/20/18 42.0 6.50 6.80
NCR 180420P00043000 P 04/20/18 43.0 7.20 7.60
NCR 180420P00044000 P 04/20/18 44.0 8.10 8.40
NCR 180420P00045000 P 04/20/18 45.0 8.90 9.20
NCR 180420P00046000 P 04/20/18 46.0 9.80 10.10
NCR 180420P00047000 P 04/20/18 47.0 10.70 10.90
NCR 180420P00048000 P 04/20/18 48.0 11.60 12.00
NCR 180420P00049000 P 04/20/18 49.0 12.50 12.90
NCR 180420P00050000 P 04/20/18 50.0 13.30 14.00
NCR 190118C00020000 C 01/18/19 20.0 17.00 17.80
NCR 190118C00025000 C 01/18/19 25.0 13.00 13.50
NCR 190118C00028000 C 01/18/19 28.0 10.70 11.20
NCR 190118C00030000 C 01/18/19 30.0 9.30 9.80
NCR 190118C00033000 C 01/18/19 33.0 7.20 7.90
NCR 190118C00035000 C 01/18/19 35.0 6.20 6.80
NCR 190118C00037000 C 01/18/19 37.0 5.10 5.70
NCR 190118C00040000 C 01/18/19 40.0 3.90 4.50
NCR 190118C00042000 C 01/18/19 42.0 3.20 3.80
NCR 190118C00045000 C 01/18/19 45.0 2.30 2.80
NCR 190118C00047000 C 01/18/19 47.0 1.85 2.45
NCR 190118C00050000 C 01/18/19 50.0 1.35 1.85
NCR 190118P00020000 P 01/18/19 20.0 0.40 0.75
NCR 190118P00025000 P 01/18/19 25.0 1.00 1.40
NCR 190118P00028000 P 01/18/19 28.0 1.65 2.05
NCR 190118P00030000 P 01/18/19 30.0 2.20 2.60
NCR 190118P00033000 P 01/18/19 33.0 3.20 3.70
NCR 190118P00035000 P 01/18/19 35.0 4.10 4.50
NCR 190118P00037000 P 01/18/19 37.0 5.00 5.50
NCR 190118P00040000 P 01/18/19 40.0 6.70 7.20
NCR 190118P00042000 P 01/18/19 42.0 8.00 8.50
NCR 190118P00045000 P 01/18/19 45.0 9.90 10.60
NCR 190118P00047000 P 01/18/19 47.0 11.60 12.20
NCR 190118P00050000 P 01/18/19 50.0 14.00 14.60
NCR 200117C00020000 C 01/17/20 20.0 16.70 20.30
NCR 200117C00025000 C 01/17/20 25.0 14.10 14.90
NCR 200117C00028000 C 01/17/20 28.0 12.10 12.90
NCR 200117C00030000 C 01/17/20 30.0 10.70 11.70
NCR 200117C00033000 C 01/17/20 33.0 9.10 9.90
NCR 200117C00035000 C 01/17/20 35.0 8.00 8.80
NCR 200117C00037000 C 01/17/20 37.0 7.00 8.00
NCR 200117C00040000 C 01/17/20 40.0 5.60 6.70
NCR 200117C00042000 C 01/17/20 42.0 5.10 6.00
NCR 200117C00045000 C 01/17/20 45.0 4.10 5.00
NCR 200117C00047000 C 01/17/20 47.0 3.70 4.50
NCR 200117C00050000 C 01/17/20 50.0 2.65 3.80
NCR 200117P00020000 P 01/17/20 20.0 0.75 1.40
NCR 200117P00025000 P 01/17/20 25.0 1.85 2.30
NCR 200117P00028000 P 01/17/20 28.0 2.45 3.20
NCR 200117P00030000 P 01/17/20 30.0 3.30 3.80
NCR 200117P00033000 P 01/17/20 33.0 4.40 5.10
NCR 200117P00035000 P 01/17/20 35.0 5.30 6.10
NCR 200117P00037000 P 01/17/20 37.0 6.30 7.10
NCR 200117P00040000 P 01/17/20 40.0 8.00 8.90
NCR 200117P00042000 P 01/17/20 42.0 9.20 10.10
NCR 200117P00045000 P 01/17/20 45.0 11.20 12.00
NCR 200117P00047000 P 01/17/20 47.0 12.60 13.50
NCR 200117P00050000 P 01/17/20 50.0 15.00 15.90

OPRA data is delayed 15 minutes.