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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 160819C00016000 C 08/19/16 16.0 16.20 17.40
NCR 160819C00017000 C 08/19/16 17.0 14.90 17.60
NCR 160819C00018000 C 08/19/16 18.0 12.70 15.40
NCR 160819C00019000 C 08/19/16 19.0 11.70 14.40
NCR 160819C00020000 C 08/19/16 20.0 11.30 13.40
NCR 160819C00021000 C 08/19/16 21.0 9.70 12.40
NCR 160819C00022000 C 08/19/16 22.0 8.70 12.60
NCR 160819C00023000 C 08/19/16 23.0 7.70 11.60
NCR 160819C00024000 C 08/19/16 24.0 6.70 10.60
NCR 160819C00025000 C 08/19/16 25.0 7.20 8.40
NCR 160819C00026000 C 08/19/16 26.0 6.20 7.40
NCR 160819C00027000 C 08/19/16 27.0 5.20 6.40
NCR 160819C00028000 C 08/19/16 28.0 4.30 5.30
NCR 160819C00029000 C 08/19/16 29.0 3.40 4.40
NCR 160819C00030000 C 08/19/16 30.0 2.50 3.30
NCR 160819C00031000 C 08/19/16 31.0 1.65 2.45
NCR 160819C00032000 C 08/19/16 32.0 1.35 1.60
NCR 160819C00033000 C 08/19/16 33.0 0.75 0.90
NCR 160819C00034000 C 08/19/16 34.0 0.35 0.50
NCR 160819C00035000 C 08/19/16 35.0 0.10 0.50
NCR 160819C00036000 C 08/19/16 36.0 0.00 0.45
NCR 160819C00037000 C 08/19/16 37.0 0.00 0.45
NCR 160819C00038000 C 08/19/16 38.0 0.00 0.45
NCR 160819C00039000 C 08/19/16 39.0 0.00 0.45
NCR 160819C00040000 C 08/19/16 40.0 0.00 0.45
NCR 160819P00016000 P 08/19/16 16.0 0.00 0.45
NCR 160819P00017000 P 08/19/16 17.0 0.00 0.55
NCR 160819P00018000 P 08/19/16 18.0 0.00 0.45
NCR 160819P00019000 P 08/19/16 19.0 0.00 0.45
NCR 160819P00020000 P 08/19/16 20.0 0.00 0.45
NCR 160819P00021000 P 08/19/16 21.0 0.00 0.45
NCR 160819P00022000 P 08/19/16 22.0 0.00 0.45
NCR 160819P00023000 P 08/19/16 23.0 0.00 0.50
NCR 160819P00024000 P 08/19/16 24.0 0.00 0.45
NCR 160819P00025000 P 08/19/16 25.0 0.00 0.50
NCR 160819P00026000 P 08/19/16 26.0 0.00 0.55
NCR 160819P00027000 P 08/19/16 27.0 0.00 0.45
NCR 160819P00028000 P 08/19/16 28.0 0.00 1.00
NCR 160819P00029000 P 08/19/16 29.0 0.00 0.45
NCR 160819P00030000 P 08/19/16 30.0 0.05 0.50
NCR 160819P00031000 P 08/19/16 31.0 0.15 0.40
NCR 160819P00032000 P 08/19/16 32.0 0.35 0.50
NCR 160819P00033000 P 08/19/16 33.0 0.75 0.85
NCR 160819P00034000 P 08/19/16 34.0 1.30 1.55
NCR 160819P00035000 P 08/19/16 35.0 1.85 3.50
NCR 160819P00036000 P 08/19/16 36.0 1.40 5.30
NCR 160819P00037000 P 08/19/16 37.0 2.40 6.30
NCR 160819P00038000 P 08/19/16 38.0 4.80 5.80
NCR 160819P00039000 P 08/19/16 39.0 4.40 8.30
NCR 160819P00040000 P 08/19/16 40.0 6.70 8.20
NCR 160916C00022000 C 09/16/16 22.0 10.20 11.40
NCR 160916C00023000 C 09/16/16 23.0 8.10 11.60
NCR 160916C00024000 C 09/16/16 24.0 6.80 10.60
NCR 160916C00025000 C 09/16/16 25.0 5.90 9.70
NCR 160916C00026000 C 09/16/16 26.0 5.10 8.80
NCR 160916C00027000 C 09/16/16 27.0 4.20 7.80
NCR 160916C00028000 C 09/16/16 28.0 2.95 6.90
NCR 160916C00029000 C 09/16/16 29.0 2.60 6.00
NCR 160916C00030000 C 09/16/16 30.0 2.75 3.80
NCR 160916C00031000 C 09/16/16 31.0 2.45 2.85
NCR 160916C00032000 C 09/16/16 32.0 1.75 2.00
NCR 160916C00033000 C 09/16/16 33.0 1.15 1.40
NCR 160916C00034000 C 09/16/16 34.0 0.70 0.90
NCR 160916C00035000 C 09/16/16 35.0 0.40 0.50
NCR 160916C00036000 C 09/16/16 36.0 0.05 0.40
NCR 160916C00037000 C 09/16/16 37.0 0.05 0.50
NCR 160916C00038000 C 09/16/16 38.0 0.00 0.45
NCR 160916C00039000 C 09/16/16 39.0 0.00 0.45
NCR 160916C00040000 C 09/16/16 40.0 0.00 0.45
NCR 160916P00022000 P 09/16/16 22.0 0.00 0.55
NCR 160916P00023000 P 09/16/16 23.0 0.00 0.45
NCR 160916P00024000 P 09/16/16 24.0 0.00 0.45
NCR 160916P00025000 P 09/16/16 25.0 0.00 0.50
NCR 160916P00026000 P 09/16/16 26.0 0.00 0.50
NCR 160916P00027000 P 09/16/16 27.0 0.00 0.45
NCR 160916P00028000 P 09/16/16 28.0 0.05 0.50
NCR 160916P00029000 P 09/16/16 29.0 0.05 0.55
NCR 160916P00030000 P 09/16/16 30.0 0.30 0.55
NCR 160916P00031000 P 09/16/16 31.0 0.50 0.65
NCR 160916P00032000 P 09/16/16 32.0 0.75 0.90
NCR 160916P00033000 P 09/16/16 33.0 1.15 1.35
NCR 160916P00034000 P 09/16/16 34.0 1.70 1.90
NCR 160916P00035000 P 09/16/16 35.0 2.10 4.50
NCR 160916P00036000 P 09/16/16 36.0 2.90 4.10
NCR 160916P00037000 P 09/16/16 37.0 3.70 5.50
NCR 160916P00038000 P 09/16/16 38.0 4.70 6.00
NCR 160916P00039000 P 09/16/16 39.0 5.50 7.30
NCR 160916P00040000 P 09/16/16 40.0 6.60 7.80
NCR 161021C00012000 C 10/21/16 12.0 19.80 21.60
NCR 161021C00013000 C 10/21/16 13.0 17.70 21.60
NCR 161021C00014000 C 10/21/16 14.0 16.70 20.60
NCR 161021C00015000 C 10/21/16 15.0 15.70 19.60
NCR 161021C00016000 C 10/21/16 16.0 14.70 18.60
NCR 161021C00017000 C 10/21/16 17.0 13.70 17.60
NCR 161021C00018000 C 10/21/16 18.0 12.70 16.60
NCR 161021C00019000 C 10/21/16 19.0 11.70 15.60
NCR 161021C00020000 C 10/21/16 20.0 11.80 13.40
NCR 161021C00021000 C 10/21/16 21.0 9.80 13.60
NCR 161021C00022000 C 10/21/16 22.0 9.30 12.80
NCR 161021C00023000 C 10/21/16 23.0 8.50 11.80
NCR 161021C00024000 C 10/21/16 24.0 7.50 10.80
NCR 161021C00025000 C 10/21/16 25.0 6.50 9.90
NCR 161021C00026000 C 10/21/16 26.0 6.10 7.60
NCR 161021C00027000 C 10/21/16 27.0 5.50 6.70
NCR 161021C00028000 C 10/21/16 28.0 4.70 5.90
NCR 161021C00029000 C 10/21/16 29.0 3.90 5.00
NCR 161021C00030000 C 10/21/16 30.0 3.60 3.90
NCR 161021C00031000 C 10/21/16 31.0 2.95 3.10
NCR 161021C00032000 C 10/21/16 32.0 2.30 2.50
NCR 161021C00033000 C 10/21/16 33.0 1.70 1.90
NCR 161021C00034000 C 10/21/16 34.0 1.25 1.45
NCR 161021C00035000 C 10/21/16 35.0 0.85 1.05
NCR 161021C00036000 C 10/21/16 36.0 0.60 0.85
NCR 161021C00037000 C 10/21/16 37.0 0.35 0.55
NCR 161021C00038000 C 10/21/16 38.0 0.05 0.55
NCR 161021C00039000 C 10/21/16 39.0 0.00 0.50
NCR 161021C00040000 C 10/21/16 40.0 0.00 0.50
NCR 161021C00041000 C 10/21/16 41.0 0.00 0.50
NCR 161021C00042000 C 10/21/16 42.0 0.00 0.50
NCR 161021C00043000 C 10/21/16 43.0 0.00 0.45
NCR 161021C00044000 C 10/21/16 44.0 0.00 0.65
NCR 161021C00045000 C 10/21/16 45.0 0.00 0.45
NCR 161021C00046000 C 10/21/16 46.0 0.00 0.65
NCR 161021P00012000 P 10/21/16 12.0 0.00 0.50
NCR 161021P00013000 P 10/21/16 13.0 0.00 0.45
NCR 161021P00014000 P 10/21/16 14.0 0.00 0.65
NCR 161021P00015000 P 10/21/16 15.0 0.00 0.65
NCR 161021P00016000 P 10/21/16 16.0 0.00 0.50
NCR 161021P00017000 P 10/21/16 17.0 0.00 0.45
NCR 161021P00018000 P 10/21/16 18.0 0.00 0.50
NCR 161021P00019000 P 10/21/16 19.0 0.00 0.50
NCR 161021P00020000 P 10/21/16 20.0 0.00 0.45
NCR 161021P00021000 P 10/21/16 21.0 0.00 0.45
NCR 161021P00022000 P 10/21/16 22.0 0.00 0.50
NCR 161021P00023000 P 10/21/16 23.0 0.00 0.50
NCR 161021P00024000 P 10/21/16 24.0 0.00 0.50
NCR 161021P00025000 P 10/21/16 25.0 0.00 0.75
NCR 161021P00026000 P 10/21/16 26.0 0.10 0.35
NCR 161021P00027000 P 10/21/16 27.0 0.10 0.80
NCR 161021P00028000 P 10/21/16 28.0 0.30 0.60
NCR 161021P00029000 P 10/21/16 29.0 0.45 0.85
NCR 161021P00030000 P 10/21/16 30.0 0.65 0.85
NCR 161021P00031000 P 10/21/16 31.0 0.90 1.25
NCR 161021P00032000 P 10/21/16 32.0 1.20 1.60
NCR 161021P00033000 P 10/21/16 33.0 1.65 2.00
NCR 161021P00034000 P 10/21/16 34.0 2.15 2.55
NCR 161021P00035000 P 10/21/16 35.0 2.70 3.20
NCR 161021P00036000 P 10/21/16 36.0 3.20 5.50
NCR 161021P00037000 P 10/21/16 37.0 2.70 6.60
NCR 161021P00038000 P 10/21/16 38.0 4.80 6.30
NCR 161021P00039000 P 10/21/16 39.0 5.80 7.30
NCR 161021P00040000 P 10/21/16 40.0 6.50 8.30
NCR 161021P00041000 P 10/21/16 41.0 7.80 9.00
NCR 161021P00042000 P 10/21/16 42.0 7.30 11.10
NCR 161021P00043000 P 10/21/16 43.0 8.30 12.10
NCR 161021P00044000 P 10/21/16 44.0 9.30 13.10
NCR 161021P00045000 P 10/21/16 45.0 10.30 14.10
NCR 161021P00046000 P 10/21/16 46.0 12.70 13.80
NCR 170120C00008000 C 01/20/17 8.0 23.80 25.70
NCR 170120C00010000 C 01/20/17 10.0 20.70 24.60
NCR 170120C00013000 C 01/20/17 13.0 19.00 20.70
NCR 170120C00015000 C 01/20/17 15.0 16.40 18.80
NCR 170120C00016000 C 01/20/17 16.0 16.10 17.70
NCR 170120C00017000 C 01/20/17 17.0 13.90 17.80
NCR 170120C00018000 C 01/20/17 18.0 14.20 15.70
NCR 170120C00019000 C 01/20/17 19.0 11.90 15.80
NCR 170120C00020000 C 01/20/17 20.0 12.30 13.90
NCR 170120C00021000 C 01/20/17 21.0 10.10 14.00
NCR 170120C00022000 C 01/20/17 22.0 9.10 13.00
NCR 170120C00023000 C 01/20/17 23.0 9.50 11.00
NCR 170120C00024000 C 01/20/17 24.0 7.30 11.20
NCR 170120C00025000 C 01/20/17 25.0 7.80 8.90
NCR 170120C00026000 C 01/20/17 26.0 5.50 9.40
NCR 170120C00027000 C 01/20/17 27.0 4.70 8.10
NCR 170120C00028000 C 01/20/17 28.0 5.40 6.50
NCR 170120C00029000 C 01/20/17 29.0 5.00 5.50
NCR 170120C00030000 C 01/20/17 30.0 4.50 4.80
NCR 170120C00031000 C 01/20/17 31.0 3.80 4.10
NCR 170120C00032000 C 01/20/17 32.0 3.20 3.50
NCR 170120C00033000 C 01/20/17 33.0 2.60 2.90
NCR 170120C00034000 C 01/20/17 34.0 2.15 2.45
NCR 170120C00035000 C 01/20/17 35.0 1.75 1.95
NCR 170120C00036000 C 01/20/17 36.0 1.35 1.60
NCR 170120C00037000 C 01/20/17 37.0 1.05 1.35
NCR 170120C00038000 C 01/20/17 38.0 0.80 1.10
NCR 170120C00039000 C 01/20/17 39.0 0.50 0.90
NCR 170120C00040000 C 01/20/17 40.0 0.25 0.75
NCR 170120C00041000 C 01/20/17 41.0 0.10 0.60
NCR 170120C00042000 C 01/20/17 42.0 0.05 0.55
NCR 170120C00043000 C 01/20/17 43.0 0.00 1.05
NCR 170120C00044000 C 01/20/17 44.0 0.00 1.00
NCR 170120C00045000 C 01/20/17 45.0 0.00 0.50
NCR 170120C00046000 C 01/20/17 46.0 0.00 0.50
NCR 170120C00047000 C 01/20/17 47.0 0.00 0.50
NCR 170120C00050000 C 01/20/17 50.0 0.00 0.50
NCR 170120P00008000 P 01/20/17 8.0 0.00 0.50
NCR 170120P00010000 P 01/20/17 10.0 0.00 0.50
NCR 170120P00013000 P 01/20/17 13.0 0.00 0.50
NCR 170120P00015000 P 01/20/17 15.0 0.00 0.50
NCR 170120P00016000 P 01/20/17 16.0 0.00 0.50
NCR 170120P00017000 P 01/20/17 17.0 0.00 0.50
NCR 170120P00018000 P 01/20/17 18.0 0.00 0.50
NCR 170120P00019000 P 01/20/17 19.0 0.00 2.15
NCR 170120P00020000 P 01/20/17 20.0 0.00 1.00
NCR 170120P00021000 P 01/20/17 21.0 0.00 1.35
NCR 170120P00022000 P 01/20/17 22.0 0.05 1.10
NCR 170120P00023000 P 01/20/17 23.0 0.05 1.35
NCR 170120P00024000 P 01/20/17 24.0 0.20 1.00
NCR 170120P00025000 P 01/20/17 25.0 0.35 1.85
NCR 170120P00026000 P 01/20/17 26.0 0.50 1.05
NCR 170120P00027000 P 01/20/17 27.0 0.70 1.20
NCR 170120P00028000 P 01/20/17 28.0 0.85 1.15
NCR 170120P00029000 P 01/20/17 29.0 1.05 1.40
NCR 170120P00030000 P 01/20/17 30.0 1.40 1.70
NCR 170120P00031000 P 01/20/17 31.0 1.70 2.05
NCR 170120P00032000 P 01/20/17 32.0 2.10 2.45
NCR 170120P00033000 P 01/20/17 33.0 2.55 2.90
NCR 170120P00034000 P 01/20/17 34.0 3.10 3.40
NCR 170120P00035000 P 01/20/17 35.0 3.50 4.00
NCR 170120P00036000 P 01/20/17 36.0 4.10 4.60
NCR 170120P00037000 P 01/20/17 37.0 4.80 5.30
NCR 170120P00038000 P 01/20/17 38.0 5.60 6.40
NCR 170120P00039000 P 01/20/17 39.0 6.30 7.40
NCR 170120P00040000 P 01/20/17 40.0 6.90 8.30
NCR 170120P00041000 P 01/20/17 41.0 7.80 9.10
NCR 170120P00042000 P 01/20/17 42.0 8.90 10.10
NCR 170120P00043000 P 01/20/17 43.0 9.40 12.30
NCR 170120P00044000 P 01/20/17 44.0 10.40 12.40
NCR 170120P00045000 P 01/20/17 45.0 10.40 14.40
NCR 170120P00046000 P 01/20/17 46.0 12.60 14.20
NCR 170120P00047000 P 01/20/17 47.0 12.30 16.10
NCR 170120P00050000 P 01/20/17 50.0 16.40 18.00
NCR 180119C00005000 C 01/19/18 5.0 25.50 28.90
NCR 180119C00008000 C 01/19/18 8.0 22.70 26.60
NCR 180119C00010000 C 01/19/18 10.0 20.70 24.60
NCR 180119C00013000 C 01/19/18 13.0 17.90 21.80
NCR 180119C00015000 C 01/19/18 15.0 16.10 20.20
NCR 180119C00018000 C 01/19/18 18.0 13.30 17.60
NCR 180119C00020000 C 01/19/18 20.0 11.50 15.80
NCR 180119C00023000 C 01/19/18 23.0 9.10 13.20
NCR 180119C00025000 C 01/19/18 25.0 8.50 10.50
NCR 180119C00027000 C 01/19/18 27.0 6.40 10.60
NCR 180119C00030000 C 01/19/18 30.0 5.30 8.00
NCR 180119C00032000 C 01/19/18 32.0 4.20 6.90
NCR 180119C00035000 C 01/19/18 35.0 3.10 5.30
NCR 180119C00037000 C 01/19/18 37.0 2.50 4.40
NCR 180119C00040000 C 01/19/18 40.0 1.50 3.30
NCR 180119C00045000 C 01/19/18 45.0 0.45 2.15
NCR 180119P00005000 P 01/19/18 5.0 0.00 1.00
NCR 180119P00008000 P 01/19/18 8.0 0.00 4.30
NCR 180119P00010000 P 01/19/18 10.0 0.00 1.00
NCR 180119P00013000 P 01/19/18 13.0 0.05 1.00
NCR 180119P00015000 P 01/19/18 15.0 0.00 3.60
NCR 180119P00018000 P 01/19/18 18.0 0.15 2.90
NCR 180119P00020000 P 01/19/18 20.0 0.40 1.95
NCR 180119P00023000 P 01/19/18 23.0 0.90 2.35
NCR 180119P00025000 P 01/19/18 25.0 1.35 2.90
NCR 180119P00027000 P 01/19/18 27.0 1.85 3.60
NCR 180119P00030000 P 01/19/18 30.0 2.65 4.70
NCR 180119P00032000 P 01/19/18 32.0 3.50 5.60
NCR 180119P00035000 P 01/19/18 35.0 5.00 7.20
NCR 180119P00037000 P 01/19/18 37.0 6.20 8.50
NCR 180119P00040000 P 01/19/18 40.0 8.00 10.40
NCR 180119P00045000 P 01/19/18 45.0 11.10 15.00

OPRA data is delayed 15 minutes.