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 Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 170818C00028000 C 08/18/17 28.0 11.30 11.70
NCR 170818C00029000 C 08/18/17 29.0 10.00 10.70
NCR 170818C00030000 C 08/18/17 30.0 9.10 9.80
NCR 170818C00031000 C 08/18/17 31.0 8.10 8.70
NCR 170818C00032000 C 08/18/17 32.0 7.40 7.80
NCR 170818C00033000 C 08/18/17 33.0 6.30 6.80
NCR 170818C00034000 C 08/18/17 34.0 5.20 5.80
NCR 170818C00035000 C 08/18/17 35.0 4.50 4.80
NCR 170818C00036000 C 08/18/17 36.0 3.60 3.90
NCR 170818C00037000 C 08/18/17 37.0 2.75 3.00
NCR 170818C00038000 C 08/18/17 38.0 2.05 2.25
NCR 170818C00039000 C 08/18/17 39.0 1.40 1.65
NCR 170818C00040000 C 08/18/17 40.0 0.95 1.15
NCR 170818C00041000 C 08/18/17 41.0 0.60 0.65
NCR 170818C00042000 C 08/18/17 42.0 0.30 0.45
NCR 170818C00043000 C 08/18/17 43.0 0.15 0.30
NCR 170818C00044000 C 08/18/17 44.0 0.10 0.20
NCR 170818C00045000 C 08/18/17 45.0 0.00 0.15
NCR 170818C00046000 C 08/18/17 46.0 0.00 0.10
NCR 170818C00047000 C 08/18/17 47.0 0.00 0.10
NCR 170818C00048000 C 08/18/17 48.0 0.00 0.10
NCR 170818C00049000 C 08/18/17 49.0 0.00 0.10
NCR 170818P00028000 P 08/18/17 28.0 0.00 0.10
NCR 170818P00029000 P 08/18/17 29.0 0.00 0.10
NCR 170818P00030000 P 08/18/17 30.0 0.00 0.10
NCR 170818P00031000 P 08/18/17 31.0 0.00 0.10
NCR 170818P00032000 P 08/18/17 32.0 0.00 0.10
NCR 170818P00033000 P 08/18/17 33.0 0.00 0.15
NCR 170818P00034000 P 08/18/17 34.0 0.05 0.20
NCR 170818P00035000 P 08/18/17 35.0 0.15 0.20
NCR 170818P00036000 P 08/18/17 36.0 0.20 0.30
NCR 170818P00037000 P 08/18/17 37.0 0.35 0.50
NCR 170818P00038000 P 08/18/17 38.0 0.55 0.75
NCR 170818P00039000 P 08/18/17 39.0 0.95 1.15
NCR 170818P00040000 P 08/18/17 40.0 1.45 1.65
NCR 170818P00041000 P 08/18/17 41.0 2.05 2.30
NCR 170818P00042000 P 08/18/17 42.0 2.80 3.00
NCR 170818P00043000 P 08/18/17 43.0 3.60 3.90
NCR 170818P00044000 P 08/18/17 44.0 4.20 4.80
NCR 170818P00045000 P 08/18/17 45.0 5.30 5.80
NCR 170818P00046000 P 08/18/17 46.0 5.80 6.70
NCR 170818P00047000 P 08/18/17 47.0 7.20 8.00
NCR 170818P00048000 P 08/18/17 48.0 8.10 9.10
NCR 170818P00049000 P 08/18/17 49.0 9.30 9.70
NCR 171020C00027000 C 10/20/17 27.0 12.40 12.80
NCR 171020C00028000 C 10/20/17 28.0 11.20 12.00
NCR 171020C00029000 C 10/20/17 29.0 10.30 11.10
NCR 171020C00030000 C 10/20/17 30.0 9.60 10.50
NCR 171020C00031000 C 10/20/17 31.0 8.40 9.40
NCR 171020C00032000 C 10/20/17 32.0 7.80 8.20
NCR 171020C00033000 C 10/20/17 33.0 6.90 7.20
NCR 171020C00034000 C 10/20/17 34.0 6.00 6.40
NCR 171020C00035000 C 10/20/17 35.0 5.20 5.60
NCR 171020C00036000 C 10/20/17 36.0 4.40 4.80
NCR 171020C00037000 C 10/20/17 37.0 3.70 4.00
NCR 171020C00038000 C 10/20/17 38.0 3.00 3.40
NCR 171020C00039000 C 10/20/17 39.0 2.50 2.80
NCR 171020C00040000 C 10/20/17 40.0 2.00 2.30
NCR 171020C00041000 C 10/20/17 41.0 1.55 1.85
NCR 171020C00042000 C 10/20/17 42.0 1.20 1.45
NCR 171020C00043000 C 10/20/17 43.0 0.90 1.15
NCR 171020C00044000 C 10/20/17 44.0 0.70 0.90
NCR 171020C00045000 C 10/20/17 45.0 0.55 0.70
NCR 171020C00046000 C 10/20/17 46.0 0.40 0.55
NCR 171020C00047000 C 10/20/17 47.0 0.30 0.45
NCR 171020C00048000 C 10/20/17 48.0 0.20 0.35
NCR 171020C00049000 C 10/20/17 49.0 0.15 0.30
NCR 171020C00050000 C 10/20/17 50.0 0.10 0.25
NCR 171020C00055000 C 10/20/17 55.0 0.00 0.10
NCR 171020C00060000 C 10/20/17 60.0 0.00 0.50
NCR 171020C00065000 C 10/20/17 65.0 0.00 0.55
NCR 171020C00070000 C 10/20/17 70.0 0.00 0.10
NCR 171020P00027000 P 10/20/17 27.0 0.05 0.15
NCR 171020P00028000 P 10/20/17 28.0 0.05 0.20
NCR 171020P00029000 P 10/20/17 29.0 0.10 0.20
NCR 171020P00030000 P 10/20/17 30.0 0.15 0.30
NCR 171020P00031000 P 10/20/17 31.0 0.20 0.35
NCR 171020P00032000 P 10/20/17 32.0 0.30 0.45
NCR 171020P00033000 P 10/20/17 33.0 0.40 0.55
NCR 171020P00034000 P 10/20/17 34.0 0.55 0.70
NCR 171020P00035000 P 10/20/17 35.0 0.70 0.85
NCR 171020P00036000 P 10/20/17 36.0 0.95 1.10
NCR 171020P00037000 P 10/20/17 37.0 1.15 1.40
NCR 171020P00038000 P 10/20/17 38.0 1.55 1.80
NCR 171020P00039000 P 10/20/17 39.0 1.95 2.20
NCR 171020P00040000 P 10/20/17 40.0 2.45 2.70
NCR 171020P00041000 P 10/20/17 41.0 3.00 3.30
NCR 171020P00042000 P 10/20/17 42.0 3.60 3.90
NCR 171020P00043000 P 10/20/17 43.0 4.30 4.60
NCR 171020P00044000 P 10/20/17 44.0 5.10 5.40
NCR 171020P00045000 P 10/20/17 45.0 5.90 6.20
NCR 171020P00046000 P 10/20/17 46.0 6.70 7.10
NCR 171020P00047000 P 10/20/17 47.0 7.60 7.90
NCR 171020P00048000 P 10/20/17 48.0 8.30 9.20
NCR 171020P00049000 P 10/20/17 49.0 9.10 9.80
NCR 171020P00050000 P 10/20/17 50.0 10.20 10.80
NCR 171020P00055000 P 10/20/17 55.0 15.00 16.20
NCR 171020P00060000 P 10/20/17 60.0 20.30 21.10
NCR 171020P00065000 P 10/20/17 65.0 25.20 25.90
NCR 171020P00070000 P 10/20/17 70.0 30.20 30.90
NCR 180119C00005000 C 01/19/18 5.0 34.00 35.50
NCR 180119C00008000 C 01/19/18 8.0 31.00 32.90
NCR 180119C00010000 C 01/19/18 10.0 28.70 30.30
NCR 180119C00013000 C 01/19/18 13.0 26.00 27.10
NCR 180119C00015000 C 01/19/18 15.0 24.00 24.80
NCR 180119C00018000 C 01/19/18 18.0 21.10 22.10
NCR 180119C00020000 C 01/19/18 20.0 19.50 20.50
NCR 180119C00021000 C 01/19/18 21.0 18.40 18.90
NCR 180119C00022000 C 01/19/18 22.0 17.40 18.00
NCR 180119C00023000 C 01/19/18 23.0 16.40 17.10
NCR 180119C00024000 C 01/19/18 24.0 15.30 16.50
NCR 180119C00025000 C 01/19/18 25.0 14.70 15.30
NCR 180119C00026000 C 01/19/18 26.0 13.50 14.30
NCR 180119C00027000 C 01/19/18 27.0 12.80 13.30
NCR 180119C00028000 C 01/19/18 28.0 11.90 12.70
NCR 180119C00029000 C 01/19/18 29.0 11.00 11.40
NCR 180119C00030000 C 01/19/18 30.0 10.10 10.50
NCR 180119C00031000 C 01/19/18 31.0 9.30 9.60
NCR 180119C00032000 C 01/19/18 32.0 8.40 8.80
NCR 180119C00033000 C 01/19/18 33.0 7.60 8.00
NCR 180119C00034000 C 01/19/18 34.0 6.90 7.20
NCR 180119C00035000 C 01/19/18 35.0 6.20 6.50
NCR 180119C00036000 C 01/19/18 36.0 5.50 5.80
NCR 180119C00037000 C 01/19/18 37.0 4.80 5.20
NCR 180119C00038000 C 01/19/18 38.0 4.20 4.60
NCR 180119C00039000 C 01/19/18 39.0 3.70 4.00
NCR 180119C00040000 C 01/19/18 40.0 3.10 3.50
NCR 180119C00041000 C 01/19/18 41.0 2.70 3.10
NCR 180119C00042000 C 01/19/18 42.0 2.40 2.55
NCR 180119C00043000 C 01/19/18 43.0 1.95 2.25
NCR 180119C00044000 C 01/19/18 44.0 1.65 1.95
NCR 180119C00045000 C 01/19/18 45.0 1.40 1.65
NCR 180119C00046000 C 01/19/18 46.0 1.10 1.40
NCR 180119C00047000 C 01/19/18 47.0 0.90 1.20
NCR 180119C00048000 C 01/19/18 48.0 0.80 1.05
NCR 180119C00049000 C 01/19/18 49.0 0.60 0.85
NCR 180119C00050000 C 01/19/18 50.0 0.55 0.70
NCR 180119C00055000 C 01/19/18 55.0 0.20 0.35
NCR 180119C00060000 C 01/19/18 60.0 0.05 0.20
NCR 180119C00065000 C 01/19/18 65.0 0.00 0.15
NCR 180119C00070000 C 01/19/18 70.0 0.00 0.10
NCR 180119P00005000 P 01/19/18 5.0 0.00 0.10
NCR 180119P00008000 P 01/19/18 8.0 0.00 0.55
NCR 180119P00010000 P 01/19/18 10.0 0.00 0.55
NCR 180119P00013000 P 01/19/18 13.0 0.00 0.10
NCR 180119P00015000 P 01/19/18 15.0 0.00 0.15
NCR 180119P00018000 P 01/19/18 18.0 0.00 0.15
NCR 180119P00020000 P 01/19/18 20.0 0.00 0.20
NCR 180119P00021000 P 01/19/18 21.0 0.00 0.20
NCR 180119P00022000 P 01/19/18 22.0 0.05 0.20
NCR 180119P00023000 P 01/19/18 23.0 0.10 0.25
NCR 180119P00024000 P 01/19/18 24.0 0.15 0.30
NCR 180119P00025000 P 01/19/18 25.0 0.15 0.35
NCR 180119P00026000 P 01/19/18 26.0 0.20 0.40
NCR 180119P00027000 P 01/19/18 27.0 0.25 0.45
NCR 180119P00028000 P 01/19/18 28.0 0.35 0.55
NCR 180119P00029000 P 01/19/18 29.0 0.45 0.60
NCR 180119P00030000 P 01/19/18 30.0 0.55 0.70
NCR 180119P00031000 P 01/19/18 31.0 0.70 0.85
NCR 180119P00032000 P 01/19/18 32.0 0.85 1.05
NCR 180119P00033000 P 01/19/18 33.0 1.05 1.15
NCR 180119P00034000 P 01/19/18 34.0 1.25 1.55
NCR 180119P00035000 P 01/19/18 35.0 1.55 1.70
NCR 180119P00036000 P 01/19/18 36.0 1.85 2.00
NCR 180119P00037000 P 01/19/18 37.0 2.20 2.35
NCR 180119P00038000 P 01/19/18 38.0 2.50 2.80
NCR 180119P00039000 P 01/19/18 39.0 3.00 3.30
NCR 180119P00040000 P 01/19/18 40.0 3.50 3.80
NCR 180119P00041000 P 01/19/18 41.0 3.90 4.30
NCR 180119P00042000 P 01/19/18 42.0 4.60 4.90
NCR 180119P00043000 P 01/19/18 43.0 5.20 5.70
NCR 180119P00044000 P 01/19/18 44.0 5.90 6.30
NCR 180119P00045000 P 01/19/18 45.0 6.60 7.00
NCR 180119P00046000 P 01/19/18 46.0 7.30 7.70
NCR 180119P00047000 P 01/19/18 47.0 8.10 8.50
NCR 180119P00048000 P 01/19/18 48.0 9.00 9.40
NCR 180119P00049000 P 01/19/18 49.0 9.80 10.30
NCR 180119P00050000 P 01/19/18 50.0 10.70 11.10
NCR 180119P00055000 P 01/19/18 55.0 15.10 16.10
NCR 180119P00060000 P 01/19/18 60.0 19.80 21.20
NCR 180119P00065000 P 01/19/18 65.0 25.10 25.90
NCR 180119P00070000 P 01/19/18 70.0 30.00 31.10

OPRA data is delayed 15 minutes.