Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Ncr Corp (NCR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 140419C00019000 C 04/19/14 19.0 13.40 16.90
NCR 140419C00020000 C 04/19/14 20.0 12.40 15.90
NCR 140419C00021000 C 04/19/14 21.0 11.40 14.90
NCR 140419C00023000 C 04/19/14 23.0 9.40 11.20
NCR 140419C00024000 C 04/19/14 24.0 9.80 10.30
NCR 140419C00025000 C 04/19/14 25.0 7.40 9.20
NCR 140419C00026000 C 04/19/14 26.0 7.40 8.20
NCR 140419C00027000 C 04/19/14 27.0 6.70 7.50
NCR 140419C00028000 C 04/19/14 28.0 5.70 6.10
NCR 140419C00029000 C 04/19/14 29.0 3.40 5.20
NCR 140419C00030000 C 04/19/14 30.0 2.45 4.20
NCR 140419C00031000 C 04/19/14 31.0 2.80 3.20
NCR 140419C00032000 C 04/19/14 32.0 1.75 2.10
NCR 140419C00033000 C 04/19/14 33.0 0.85 1.10
NCR 140419C00034000 C 04/19/14 34.0 0.00 0.20
NCR 140419C00035000 C 04/19/14 35.0 0.00 0.10
NCR 140419C00036000 C 04/19/14 36.0 0.00 0.05
NCR 140419C00037000 C 04/19/14 37.0 0.00 0.05
NCR 140419C00038000 C 04/19/14 38.0 0.00 0.10
NCR 140419C00039000 C 04/19/14 39.0 0.00 0.05
NCR 140419C00040000 C 04/19/14 40.0 0.00 0.15
NCR 140419C00041000 C 04/19/14 41.0 0.00 0.25
NCR 140419C00042000 C 04/19/14 42.0 0.00 0.25
NCR 140419C00043000 C 04/19/14 43.0 0.00 0.20
NCR 140419C00044000 C 04/19/14 44.0 0.00 0.25
NCR 140419C00045000 C 04/19/14 45.0 0.00 0.25
NCR 140419C00046000 C 04/19/14 46.0 0.00 0.15
NCR 140419C00047000 C 04/19/14 47.0 0.00 0.15
NCR 140419C00048000 C 04/19/14 48.0 0.00 0.25
NCR 140419C00049000 C 04/19/14 49.0 0.00 0.25
NCR 140419C00050000 C 04/19/14 50.0 0.00 0.25
NCR 140419P00019000 P 04/19/14 19.0 0.00 0.15
NCR 140419P00020000 P 04/19/14 20.0 0.00 0.25
NCR 140419P00021000 P 04/19/14 21.0 0.00 0.15
NCR 140419P00023000 P 04/19/14 23.0 0.00 0.25
NCR 140419P00024000 P 04/19/14 24.0 0.00 0.25
NCR 140419P00025000 P 04/19/14 25.0 0.00 0.25
NCR 140419P00026000 P 04/19/14 26.0 0.00 0.25
NCR 140419P00027000 P 04/19/14 27.0 0.00 0.15
NCR 140419P00028000 P 04/19/14 28.0 0.00 0.20
NCR 140419P00029000 P 04/19/14 29.0 0.00 0.10
NCR 140419P00030000 P 04/19/14 30.0 0.00 0.20
NCR 140419P00031000 P 04/19/14 31.0 0.00 0.05
NCR 140419P00032000 P 04/19/14 32.0 0.00 0.15
NCR 140419P00033000 P 04/19/14 33.0 0.00 0.05
NCR 140419P00034000 P 04/19/14 34.0 0.00 0.20
NCR 140419P00035000 P 04/19/14 35.0 0.90 1.15
NCR 140419P00036000 P 04/19/14 36.0 1.90 2.15
NCR 140419P00037000 P 04/19/14 37.0 2.60 3.20
NCR 140419P00038000 P 04/19/14 38.0 3.50 4.30
NCR 140419P00039000 P 04/19/14 39.0 4.50 5.30
NCR 140419P00040000 P 04/19/14 40.0 5.50 6.20
NCR 140419P00041000 P 04/19/14 41.0 6.50 7.30
NCR 140419P00042000 P 04/19/14 42.0 7.50 8.40
NCR 140419P00043000 P 04/19/14 43.0 7.10 10.60
NCR 140419P00044000 P 04/19/14 44.0 8.10 11.60
NCR 140419P00045000 P 04/19/14 45.0 9.10 12.60
NCR 140419P00046000 P 04/19/14 46.0 10.10 13.60
NCR 140419P00047000 P 04/19/14 47.0 11.10 14.60
NCR 140419P00048000 P 04/19/14 48.0 12.10 15.60
NCR 140419P00049000 P 04/19/14 49.0 13.10 16.60
NCR 140419P00050000 P 04/19/14 50.0 14.10 17.60
NCR 140517C00023000 C 05/17/14 23.0 9.50 12.90
NCR 140517C00024000 C 05/17/14 24.0 8.50 11.90
NCR 140517C00025000 C 05/17/14 25.0 7.50 10.90
NCR 140517C00026000 C 05/17/14 26.0 6.60 10.00
NCR 140517C00027000 C 05/17/14 27.0 5.60 9.00
NCR 140517C00028000 C 05/17/14 28.0 4.70 8.10
NCR 140517C00029000 C 05/17/14 29.0 3.90 7.10
NCR 140517C00030000 C 05/17/14 30.0 3.10 5.00
NCR 140517C00031000 C 05/17/14 31.0 2.45 4.00
NCR 140517C00032000 C 05/17/14 32.0 2.70 3.00
NCR 140517C00033000 C 05/17/14 33.0 2.10 2.25
NCR 140517C00034000 C 05/17/14 34.0 1.55 1.70
NCR 140517C00035000 C 05/17/14 35.0 1.10 1.25
NCR 140517C00036000 C 05/17/14 36.0 0.75 0.95
NCR 140517C00037000 C 05/17/14 37.0 0.50 0.75
NCR 140517C00038000 C 05/17/14 38.0 0.35 0.60
NCR 140517C00039000 C 05/17/14 39.0 0.20 0.35
NCR 140517C00040000 C 05/17/14 40.0 0.10 0.20
NCR 140517C00041000 C 05/17/14 41.0 0.00 0.30
NCR 140517C00042000 C 05/17/14 42.0 0.00 0.25
NCR 140517C00043000 C 05/17/14 43.0 0.00 0.25
NCR 140517C00044000 C 05/17/14 44.0 0.00 0.25
NCR 140517C00045000 C 05/17/14 45.0 0.00 0.25
NCR 140517P00023000 P 05/17/14 23.0 0.00 0.25
NCR 140517P00024000 P 05/17/14 24.0 0.00 0.25
NCR 140517P00025000 P 05/17/14 25.0 0.00 0.25
NCR 140517P00026000 P 05/17/14 26.0 0.00 0.25
NCR 140517P00027000 P 05/17/14 27.0 0.00 0.25
NCR 140517P00028000 P 05/17/14 28.0 0.10 0.30
NCR 140517P00029000 P 05/17/14 29.0 0.10 0.40
NCR 140517P00030000 P 05/17/14 30.0 0.25 0.55
NCR 140517P00031000 P 05/17/14 31.0 0.45 0.75
NCR 140517P00032000 P 05/17/14 32.0 0.80 0.90
NCR 140517P00033000 P 05/17/14 33.0 1.10 1.25
NCR 140517P00034000 P 05/17/14 34.0 1.55 1.75
NCR 140517P00035000 P 05/17/14 35.0 2.15 2.30
NCR 140517P00036000 P 05/17/14 36.0 2.55 3.10
NCR 140517P00037000 P 05/17/14 37.0 3.20 3.90
NCR 140517P00038000 P 05/17/14 38.0 2.75 5.80
NCR 140517P00039000 P 05/17/14 39.0 4.80 5.60
NCR 140517P00040000 P 05/17/14 40.0 4.30 7.60
NCR 140517P00041000 P 05/17/14 41.0 5.20 8.70
NCR 140517P00042000 P 05/17/14 42.0 6.20 9.60
NCR 140517P00043000 P 05/17/14 43.0 7.20 10.60
NCR 140517P00044000 P 05/17/14 44.0 8.10 11.60
NCR 140517P00045000 P 05/17/14 45.0 9.10 12.60
NCR 140719C00021000 C 07/19/14 21.0 11.50 15.00
NCR 140719C00023000 C 07/19/14 23.0 9.60 13.00
NCR 140719C00024000 C 07/19/14 24.0 8.60 12.00
NCR 140719C00025000 C 07/19/14 25.0 7.70 11.10
NCR 140719C00026000 C 07/19/14 26.0 6.70 10.20
NCR 140719C00027000 C 07/19/14 27.0 7.10 7.90
NCR 140719C00028000 C 07/19/14 28.0 5.10 8.40
NCR 140719C00029000 C 07/19/14 29.0 4.30 7.50
NCR 140719C00030000 C 07/19/14 30.0 4.70 5.40
NCR 140719C00031000 C 07/19/14 31.0 3.70 4.90
NCR 140719C00032000 C 07/19/14 32.0 3.30 3.90
NCR 140719C00033000 C 07/19/14 33.0 2.75 2.95
NCR 140719C00034000 C 07/19/14 34.0 2.30 2.45
NCR 140719C00035000 C 07/19/14 35.0 1.85 2.10
NCR 140719C00036000 C 07/19/14 36.0 1.45 1.60
NCR 140719C00037000 C 07/19/14 37.0 1.10 1.45
NCR 140719C00038000 C 07/19/14 38.0 0.90 1.25
NCR 140719C00039000 C 07/19/14 39.0 0.65 0.95
NCR 140719C00040000 C 07/19/14 40.0 0.50 0.75
NCR 140719C00041000 C 07/19/14 41.0 0.30 0.65
NCR 140719C00042000 C 07/19/14 42.0 0.20 0.50
NCR 140719C00043000 C 07/19/14 43.0 0.15 0.45
NCR 140719C00044000 C 07/19/14 44.0 0.05 0.35
NCR 140719C00045000 C 07/19/14 45.0 0.00 0.30
NCR 140719C00046000 C 07/19/14 46.0 0.00 0.25
NCR 140719C00047000 C 07/19/14 47.0 0.00 0.25
NCR 140719C00048000 C 07/19/14 48.0 0.00 0.25
NCR 140719C00049000 C 07/19/14 49.0 0.00 0.25
NCR 140719C00050000 C 07/19/14 50.0 0.00 0.25
NCR 140719P00021000 P 07/19/14 21.0 0.00 0.25
NCR 140719P00023000 P 07/19/14 23.0 0.00 0.25
NCR 140719P00024000 P 07/19/14 24.0 0.00 0.30
NCR 140719P00025000 P 07/19/14 25.0 0.05 0.35
NCR 140719P00026000 P 07/19/14 26.0 0.05 0.40
NCR 140719P00027000 P 07/19/14 27.0 0.20 0.50
NCR 140719P00028000 P 07/19/14 28.0 0.35 0.65
NCR 140719P00029000 P 07/19/14 29.0 0.45 0.80
NCR 140719P00030000 P 07/19/14 30.0 0.65 1.00
NCR 140719P00031000 P 07/19/14 31.0 0.95 1.30
NCR 140719P00032000 P 07/19/14 32.0 1.35 1.65
NCR 140719P00033000 P 07/19/14 33.0 1.70 2.00
NCR 140719P00034000 P 07/19/14 34.0 2.20 2.45
NCR 140719P00035000 P 07/19/14 35.0 2.70 3.10
NCR 140719P00036000 P 07/19/14 36.0 3.30 3.70
NCR 140719P00037000 P 07/19/14 37.0 3.80 4.60
NCR 140719P00038000 P 07/19/14 38.0 4.50 5.30
NCR 140719P00039000 P 07/19/14 39.0 5.20 6.10
NCR 140719P00040000 P 07/19/14 40.0 6.00 6.90
NCR 140719P00041000 P 07/19/14 41.0 5.70 8.80
NCR 140719P00042000 P 07/19/14 42.0 7.80 8.60
NCR 140719P00043000 P 07/19/14 43.0 7.30 10.70
NCR 140719P00044000 P 07/19/14 44.0 8.20 11.70
NCR 140719P00045000 P 07/19/14 45.0 10.60 11.40
NCR 140719P00046000 P 07/19/14 46.0 10.20 13.70
NCR 140719P00047000 P 07/19/14 47.0 11.10 14.60
NCR 140719P00048000 P 07/19/14 48.0 12.10 15.60
NCR 140719P00049000 P 07/19/14 49.0 13.10 16.60
NCR 140719P00050000 P 07/19/14 50.0 14.10 17.60
NCR 141018C00019000 C 10/18/14 19.0 13.60 17.00
NCR 141018C00020000 C 10/18/14 20.0 12.60 16.10
NCR 141018C00021000 C 10/18/14 21.0 11.70 15.10
NCR 141018C00023000 C 10/18/14 23.0 9.80 13.20
NCR 141018C00024000 C 10/18/14 24.0 8.90 12.30
NCR 141018C00025000 C 10/18/14 25.0 8.00 11.40
NCR 141018C00026000 C 10/18/14 26.0 8.30 9.20
NCR 141018C00027000 C 10/18/14 27.0 7.50 8.40
NCR 141018C00028000 C 10/18/14 28.0 6.50 7.60
NCR 141018C00029000 C 10/18/14 29.0 6.00 6.70
NCR 141018C00030000 C 10/18/14 30.0 5.30 6.10
NCR 141018C00031000 C 10/18/14 31.0 4.70 5.40
NCR 141018C00032000 C 10/18/14 32.0 4.10 4.80
NCR 141018C00033000 C 10/18/14 33.0 3.50 4.10
NCR 141018C00034000 C 10/18/14 34.0 3.00 3.60
NCR 141018C00035000 C 10/18/14 35.0 2.65 3.10
NCR 141018C00036000 C 10/18/14 36.0 2.25 2.70
NCR 141018C00037000 C 10/18/14 37.0 1.90 2.25
NCR 141018C00038000 C 10/18/14 38.0 1.60 1.90
NCR 141018C00039000 C 10/18/14 39.0 1.30 1.65
NCR 141018C00040000 C 10/18/14 40.0 1.10 1.35
NCR 141018C00041000 C 10/18/14 41.0 0.90 1.20
NCR 141018C00042000 C 10/18/14 42.0 0.75 1.05
NCR 141018C00043000 C 10/18/14 43.0 0.60 0.95
NCR 141018C00044000 C 10/18/14 44.0 0.45 0.75
NCR 141018C00045000 C 10/18/14 45.0 0.35 0.65
NCR 141018C00046000 C 10/18/14 46.0 0.25 0.55
NCR 141018C00047000 C 10/18/14 47.0 0.15 0.55
NCR 141018C00048000 C 10/18/14 48.0 0.10 0.50
NCR 141018C00049000 C 10/18/14 49.0 0.05 0.45
NCR 141018C00050000 C 10/18/14 50.0 0.00 1.75
NCR 141018P00019000 P 10/18/14 19.0 0.00 0.35
NCR 141018P00020000 P 10/18/14 20.0 0.00 1.70
NCR 141018P00021000 P 10/18/14 21.0 0.00 0.35
NCR 141018P00023000 P 10/18/14 23.0 0.05 0.45
NCR 141018P00024000 P 10/18/14 24.0 0.15 0.50
NCR 141018P00025000 P 10/18/14 25.0 0.30 0.60
NCR 141018P00026000 P 10/18/14 26.0 0.00 1.65
NCR 141018P00027000 P 10/18/14 27.0 0.65 0.90
NCR 141018P00028000 P 10/18/14 28.0 0.85 1.10
NCR 141018P00029000 P 10/18/14 29.0 1.10 1.40
NCR 141018P00030000 P 10/18/14 30.0 1.30 1.70
NCR 141018P00031000 P 10/18/14 31.0 1.65 2.25
NCR 141018P00032000 P 10/18/14 32.0 2.05 2.45
NCR 141018P00033000 P 10/18/14 33.0 2.45 2.85
NCR 141018P00034000 P 10/18/14 34.0 3.00 3.40
NCR 141018P00035000 P 10/18/14 35.0 3.50 3.90
NCR 141018P00036000 P 10/18/14 36.0 4.00 4.60
NCR 141018P00037000 P 10/18/14 37.0 4.60 5.20
NCR 141018P00038000 P 10/18/14 38.0 5.30 5.90
NCR 141018P00039000 P 10/18/14 39.0 6.00 6.60
NCR 141018P00040000 P 10/18/14 40.0 6.70 7.60
NCR 141018P00041000 P 10/18/14 41.0 7.50 8.50
NCR 141018P00042000 P 10/18/14 42.0 8.20 9.50
NCR 141018P00043000 P 10/18/14 43.0 7.70 11.20
NCR 141018P00044000 P 10/18/14 44.0 8.60 12.10
NCR 141018P00045000 P 10/18/14 45.0 9.50 12.90
NCR 141018P00046000 P 10/18/14 46.0 10.40 13.80
NCR 141018P00047000 P 10/18/14 47.0 11.40 14.80
NCR 141018P00048000 P 10/18/14 48.0 12.30 15.70
NCR 141018P00049000 P 10/18/14 49.0 13.30 16.70
NCR 141018P00050000 P 10/18/14 50.0 14.20 17.70
NCR 150117C00020000 C 01/17/15 20.0 13.70 14.90
NCR 150117C00023000 C 01/17/15 23.0 11.10 12.20
NCR 150117C00025000 C 01/17/15 25.0 9.20 11.80
NCR 150117C00030000 C 01/17/15 30.0 6.00 6.70
NCR 150117C00035000 C 01/17/15 35.0 3.30 3.90
NCR 150117C00040000 C 01/17/15 40.0 1.45 2.20
NCR 150117C00045000 C 01/17/15 45.0 0.55 1.35
NCR 150117C00050000 C 01/17/15 50.0 0.15 0.55
NCR 150117P00020000 P 01/17/15 20.0 0.05 0.30
NCR 150117P00023000 P 01/17/15 23.0 0.20 0.75
NCR 150117P00025000 P 01/17/15 25.0 0.55 0.90
NCR 150117P00030000 P 01/17/15 30.0 1.45 2.60
NCR 150117P00035000 P 01/17/15 35.0 4.00 4.90
NCR 150117P00040000 P 01/17/15 40.0 5.70 8.90
NCR 150117P00045000 P 01/17/15 45.0 9.90 12.80
NCR 150117P00050000 P 01/17/15 50.0 15.70 16.60
NCR 160115C00018000 C 01/15/16 18.0 16.20 17.80
NCR 160115C00020000 C 01/15/16 20.0 14.50 15.80
NCR 160115C00023000 C 01/15/16 23.0 11.50 15.00
NCR 160115C00025000 C 01/15/16 25.0 9.10 13.40
NCR 160115C00030000 C 01/15/16 30.0 6.00 10.40
NCR 160115C00035000 C 01/15/16 35.0 3.60 8.10
NCR 160115C00040000 C 01/15/16 40.0 4.00 6.40
NCR 160115C00045000 C 01/15/16 45.0 0.50 5.10
NCR 160115C00050000 C 01/15/16 50.0 1.30 4.80
NCR 160115P00018000 P 01/15/16 18.0 0.30 4.80
NCR 160115P00020000 P 01/15/16 20.0 0.20 4.10
NCR 160115P00023000 P 01/15/16 23.0 0.40 3.90
NCR 160115P00025000 P 01/15/16 25.0 1.55 2.15
NCR 160115P00030000 P 01/15/16 30.0 1.40 5.90
NCR 160115P00035000 P 01/15/16 35.0 4.00 8.30
NCR 160115P00040000 P 01/15/16 40.0 8.90 10.50
NCR 160115P00045000 P 01/15/16 45.0 11.10 15.40
NCR 160115P00050000 P 01/15/16 50.0 15.10 19.60

OPRA data is delayed 15 minutes.