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 (2015-01-02)Premium Content

Ncr Corp (NCR)
As of Jan 27 2015 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 150220C00020000 C 02/20/15 20.0 5.30 6.80
NCR 150220C00021000 C 02/20/15 21.0 4.40 5.80
NCR 150220C00022000 C 02/20/15 22.0 3.30 4.80
NCR 150220C00023000 C 02/20/15 23.0 3.20 3.80
NCR 150220C00024000 C 02/20/15 24.0 2.35 2.80
NCR 150220C00025000 C 02/20/15 25.0 1.75 2.00
NCR 150220C00026000 C 02/20/15 26.0 1.10 1.35
NCR 150220C00027000 C 02/20/15 27.0 0.70 0.85
NCR 150220C00028000 C 02/20/15 28.0 0.35 0.55
NCR 150220C00029000 C 02/20/15 29.0 0.20 0.45
NCR 150220C00030000 C 02/20/15 30.0 0.10 0.30
NCR 150220C00031000 C 02/20/15 31.0 0.05 0.20
NCR 150220C00032000 C 02/20/15 32.0 0.00 0.20
NCR 150220C00033000 C 02/20/15 33.0 0.05 0.10
NCR 150220C00034000 C 02/20/15 34.0 0.00 0.15
NCR 150220C00035000 C 02/20/15 35.0 0.00 0.20
NCR 150220C00036000 C 02/20/15 36.0 0.00 0.20
NCR 150220C00037000 C 02/20/15 37.0 0.00 0.10
NCR 150220C00038000 C 02/20/15 38.0 0.00 0.10
NCR 150220C00039000 C 02/20/15 39.0 0.00 0.10
NCR 150220C00040000 C 02/20/15 40.0 0.00 0.10
NCR 150220C00041000 C 02/20/15 41.0 0.00 0.10
NCR 150220C00042000 C 02/20/15 42.0 0.00 0.10
NCR 150220C00043000 C 02/20/15 43.0 0.00 0.10
NCR 150220P00020000 P 02/20/15 20.0 0.00 0.15
NCR 150220P00021000 P 02/20/15 21.0 0.00 0.20
NCR 150220P00022000 P 02/20/15 22.0 0.00 0.20
NCR 150220P00023000 P 02/20/15 23.0 0.05 0.25
NCR 150220P00024000 P 02/20/15 24.0 0.20 0.35
NCR 150220P00025000 P 02/20/15 25.0 0.45 0.55
NCR 150220P00026000 P 02/20/15 26.0 0.80 1.05
NCR 150220P00027000 P 02/20/15 27.0 1.30 1.55
NCR 150220P00028000 P 02/20/15 28.0 2.00 2.30
NCR 150220P00029000 P 02/20/15 29.0 2.35 3.20
NCR 150220P00030000 P 02/20/15 30.0 3.20 4.10
NCR 150220P00031000 P 02/20/15 31.0 4.00 6.20
NCR 150220P00032000 P 02/20/15 32.0 5.10 6.00
NCR 150220P00033000 P 02/20/15 33.0 4.60 8.10
NCR 150220P00034000 P 02/20/15 34.0 6.40 9.10
NCR 150220P00035000 P 02/20/15 35.0 6.60 10.10
NCR 150220P00036000 P 02/20/15 36.0 7.60 11.10
NCR 150220P00037000 P 02/20/15 37.0 9.20 12.40
NCR 150220P00038000 P 02/20/15 38.0 10.10 13.40
NCR 150220P00039000 P 02/20/15 39.0 10.60 14.40
NCR 150220P00040000 P 02/20/15 40.0 11.60 15.40
NCR 150220P00041000 P 02/20/15 41.0 13.20 15.40
NCR 150220P00042000 P 02/20/15 42.0 14.20 17.40
NCR 150220P00043000 P 02/20/15 43.0 15.20 17.40
NCR 150320C00019000 C 03/20/15 19.0 7.10 8.20
NCR 150320C00020000 C 03/20/15 20.0 6.00 7.00
NCR 150320C00021000 C 03/20/15 21.0 5.20 6.30
NCR 150320C00022000 C 03/20/15 22.0 4.30 5.40
NCR 150320C00023000 C 03/20/15 23.0 3.40 4.30
NCR 150320C00024000 C 03/20/15 24.0 2.65 3.50
NCR 150320C00025000 C 03/20/15 25.0 2.00 2.75
NCR 150320C00026000 C 03/20/15 26.0 1.40 1.70
NCR 150320C00027000 C 03/20/15 27.0 0.95 1.20
NCR 150320C00028000 C 03/20/15 28.0 0.65 0.85
NCR 150320C00029000 C 03/20/15 29.0 0.40 0.65
NCR 150320C00030000 C 03/20/15 30.0 0.25 0.55
NCR 150320C00031000 C 03/20/15 31.0 0.15 0.35
NCR 150320C00032000 C 03/20/15 32.0 0.05 0.30
NCR 150320C00033000 C 03/20/15 33.0 0.00 0.25
NCR 150320C00034000 C 03/20/15 34.0 0.00 0.20
NCR 150320C00035000 C 03/20/15 35.0 0.00 0.15
NCR 150320P00019000 P 03/20/15 19.0 0.00 0.15
NCR 150320P00020000 P 03/20/15 20.0 0.00 0.20
NCR 150320P00021000 P 03/20/15 21.0 0.05 0.25
NCR 150320P00022000 P 03/20/15 22.0 0.10 0.30
NCR 150320P00023000 P 03/20/15 23.0 0.25 0.50
NCR 150320P00024000 P 03/20/15 24.0 0.40 0.70
NCR 150320P00025000 P 03/20/15 25.0 0.70 0.95
NCR 150320P00026000 P 03/20/15 26.0 1.10 1.35
NCR 150320P00027000 P 03/20/15 27.0 1.65 1.85
NCR 150320P00028000 P 03/20/15 28.0 2.30 2.60
NCR 150320P00029000 P 03/20/15 29.0 2.60 3.40
NCR 150320P00030000 P 03/20/15 30.0 3.30 4.30
NCR 150320P00031000 P 03/20/15 31.0 4.20 5.10
NCR 150320P00032000 P 03/20/15 32.0 5.20 6.10
NCR 150320P00033000 P 03/20/15 33.0 6.20 7.00
NCR 150320P00034000 P 03/20/15 34.0 7.10 8.00
NCR 150320P00035000 P 03/20/15 35.0 8.00 9.00
NCR 150417C00015000 C 04/17/15 15.0 10.20 13.50
NCR 150417C00016000 C 04/17/15 16.0 9.20 12.50
NCR 150417C00018000 C 04/17/15 18.0 8.10 9.00
NCR 150417C00019000 C 04/17/15 19.0 7.20 8.20
NCR 150417C00020000 C 04/17/15 20.0 6.20 7.10
NCR 150417C00021000 C 04/17/15 21.0 5.30 6.20
NCR 150417C00022000 C 04/17/15 22.0 4.40 5.50
NCR 150417C00023000 C 04/17/15 23.0 3.60 4.90
NCR 150417C00024000 C 04/17/15 24.0 2.90 3.70
NCR 150417C00025000 C 04/17/15 25.0 2.40 2.60
NCR 150417C00026000 C 04/17/15 26.0 1.70 2.00
NCR 150417C00027000 C 04/17/15 27.0 1.25 1.50
NCR 150417C00028000 C 04/17/15 28.0 0.95 1.10
NCR 150417C00029000 C 04/17/15 29.0 0.65 0.85
NCR 150417C00030000 C 04/17/15 30.0 0.40 0.70
NCR 150417C00031000 C 04/17/15 31.0 0.30 0.65
NCR 150417C00032000 C 04/17/15 32.0 0.25 0.35
NCR 150417C00033000 C 04/17/15 33.0 0.10 0.35
NCR 150417C00034000 C 04/17/15 34.0 0.10 0.35
NCR 150417C00035000 C 04/17/15 35.0 0.00 0.25
NCR 150417C00036000 C 04/17/15 36.0 0.00 0.20
NCR 150417C00037000 C 04/17/15 37.0 0.00 0.15
NCR 150417C00038000 C 04/17/15 38.0 0.00 0.15
NCR 150417C00039000 C 04/17/15 39.0 0.00 0.15
NCR 150417C00040000 C 04/17/15 40.0 0.00 0.15
NCR 150417C00041000 C 04/17/15 41.0 0.00 0.20
NCR 150417C00042000 C 04/17/15 42.0 0.00 0.15
NCR 150417C00043000 C 04/17/15 43.0 0.00 0.15
NCR 150417C00044000 C 04/17/15 44.0 0.00 0.15
NCR 150417C00045000 C 04/17/15 45.0 0.00 0.15
NCR 150417C00046000 C 04/17/15 46.0 0.00 0.20
NCR 150417C00047000 C 04/17/15 47.0 0.00 0.15
NCR 150417C00048000 C 04/17/15 48.0 0.00 0.15
NCR 150417C00049000 C 04/17/15 49.0 0.00 0.15
NCR 150417C00050000 C 04/17/15 50.0 0.00 0.15
NCR 150417P00015000 P 04/17/15 15.0 0.00 0.15
NCR 150417P00016000 P 04/17/15 16.0 0.00 0.15
NCR 150417P00018000 P 04/17/15 18.0 0.00 0.20
NCR 150417P00019000 P 04/17/15 19.0 0.00 0.20
NCR 150417P00020000 P 04/17/15 20.0 0.05 0.25
NCR 150417P00021000 P 04/17/15 21.0 0.15 0.35
NCR 150417P00022000 P 04/17/15 22.0 0.20 0.45
NCR 150417P00023000 P 04/17/15 23.0 0.40 0.60
NCR 150417P00024000 P 04/17/15 24.0 0.70 0.85
NCR 150417P00025000 P 04/17/15 25.0 0.90 1.20
NCR 150417P00026000 P 04/17/15 26.0 1.40 1.60
NCR 150417P00027000 P 04/17/15 27.0 1.90 2.15
NCR 150417P00028000 P 04/17/15 28.0 2.55 2.80
NCR 150417P00029000 P 04/17/15 29.0 3.20 3.60
NCR 150417P00030000 P 04/17/15 30.0 3.50 4.40
NCR 150417P00031000 P 04/17/15 31.0 4.40 5.30
NCR 150417P00032000 P 04/17/15 32.0 5.30 6.20
NCR 150417P00033000 P 04/17/15 33.0 6.00 8.10
NCR 150417P00034000 P 04/17/15 34.0 7.20 8.10
NCR 150417P00035000 P 04/17/15 35.0 8.20 9.00
NCR 150417P00036000 P 04/17/15 36.0 9.10 10.00
NCR 150417P00037000 P 04/17/15 37.0 8.90 12.10
NCR 150417P00038000 P 04/17/15 38.0 10.20 13.10
NCR 150417P00039000 P 04/17/15 39.0 10.70 14.10
NCR 150417P00040000 P 04/17/15 40.0 12.20 14.90
NCR 150417P00041000 P 04/17/15 41.0 13.00 16.10
NCR 150417P00042000 P 04/17/15 42.0 13.60 17.10
NCR 150417P00043000 P 04/17/15 43.0 14.60 18.30
NCR 150417P00044000 P 04/17/15 44.0 16.50 19.40
NCR 150417P00045000 P 04/17/15 45.0 16.60 20.40
NCR 150417P00046000 P 04/17/15 46.0 17.60 21.30
NCR 150417P00047000 P 04/17/15 47.0 18.60 22.30
NCR 150417P00048000 P 04/17/15 48.0 19.60 23.30
NCR 150417P00049000 P 04/17/15 49.0 20.60 24.30
NCR 150417P00050000 P 04/17/15 50.0 22.20 24.40
NCR 150717C00018000 C 07/17/15 18.0 8.30 9.30
NCR 150717C00019000 C 07/17/15 19.0 7.40 8.60
NCR 150717C00020000 C 07/17/15 20.0 6.60 7.50
NCR 150717C00021000 C 07/17/15 21.0 5.70 6.60
NCR 150717C00022000 C 07/17/15 22.0 5.00 6.60
NCR 150717C00023000 C 07/17/15 23.0 4.20 5.10
NCR 150717C00024000 C 07/17/15 24.0 3.60 4.50
NCR 150717C00025000 C 07/17/15 25.0 3.00 3.40
NCR 150717C00026000 C 07/17/15 26.0 2.45 2.70
NCR 150717C00027000 C 07/17/15 27.0 2.00 2.25
NCR 150717C00028000 C 07/17/15 28.0 1.65 1.85
NCR 150717C00029000 C 07/17/15 29.0 1.30 1.50
NCR 150717C00030000 C 07/17/15 30.0 1.00 1.20
NCR 150717C00031000 C 07/17/15 31.0 0.80 1.15
NCR 150717C00032000 C 07/17/15 32.0 0.60 0.95
NCR 150717C00033000 C 07/17/15 33.0 0.45 0.85
NCR 150717C00034000 C 07/17/15 34.0 0.30 0.60
NCR 150717C00035000 C 07/17/15 35.0 0.25 0.50
NCR 150717C00036000 C 07/17/15 36.0 0.15 0.55
NCR 150717C00037000 C 07/17/15 37.0 0.10 0.45
NCR 150717C00038000 C 07/17/15 38.0 0.05 0.35
NCR 150717C00039000 C 07/17/15 39.0 0.05 0.30
NCR 150717C00040000 C 07/17/15 40.0 0.00 0.30
NCR 150717C00041000 C 07/17/15 41.0 0.00 0.25
NCR 150717C00042000 C 07/17/15 42.0 0.00 0.25
NCR 150717C00043000 C 07/17/15 43.0 0.00 0.25
NCR 150717C00044000 C 07/17/15 44.0 0.00 0.20
NCR 150717P00018000 P 07/17/15 18.0 0.10 0.35
NCR 150717P00019000 P 07/17/15 19.0 0.15 0.45
NCR 150717P00020000 P 07/17/15 20.0 0.25 0.55
NCR 150717P00021000 P 07/17/15 21.0 0.45 0.75
NCR 150717P00022000 P 07/17/15 22.0 0.65 1.00
NCR 150717P00023000 P 07/17/15 23.0 0.90 1.20
NCR 150717P00024000 P 07/17/15 24.0 1.20 1.55
NCR 150717P00025000 P 07/17/15 25.0 1.55 1.90
NCR 150717P00026000 P 07/17/15 26.0 2.05 2.35
NCR 150717P00027000 P 07/17/15 27.0 2.55 2.90
NCR 150717P00028000 P 07/17/15 28.0 3.20 3.60
NCR 150717P00029000 P 07/17/15 29.0 3.80 4.20
NCR 150717P00030000 P 07/17/15 30.0 4.60 4.90
NCR 150717P00031000 P 07/17/15 31.0 5.30 5.70
NCR 150717P00032000 P 07/17/15 32.0 5.70 6.60
NCR 150717P00033000 P 07/17/15 33.0 6.50 7.40
NCR 150717P00034000 P 07/17/15 34.0 7.10 9.40
NCR 150717P00035000 P 07/17/15 35.0 8.20 9.60
NCR 150717P00036000 P 07/17/15 36.0 9.10 11.30
NCR 150717P00037000 P 07/17/15 37.0 9.50 12.20
NCR 150717P00038000 P 07/17/15 38.0 9.60 13.20
NCR 150717P00039000 P 07/17/15 39.0 10.60 14.30
NCR 150717P00040000 P 07/17/15 40.0 11.60 15.30
NCR 150717P00041000 P 07/17/15 41.0 13.40 16.30
NCR 150717P00042000 P 07/17/15 42.0 14.40 17.30
NCR 150717P00043000 P 07/17/15 43.0 14.60 18.30
NCR 150717P00044000 P 07/17/15 44.0 15.70 18.90
NCR 160115C00013000 C 01/15/16 13.0 11.80 15.80
NCR 160115C00015000 C 01/15/16 15.0 9.70 14.00
NCR 160115C00018000 C 01/15/16 18.0 7.10 11.40
NCR 160115C00020000 C 01/15/16 20.0 7.50 8.50
NCR 160115C00023000 C 01/15/16 23.0 4.30 6.60
NCR 160115C00025000 C 01/15/16 25.0 3.10 4.60
NCR 160115C00030000 C 01/15/16 30.0 1.55 4.00
NCR 160115C00035000 C 01/15/16 35.0 0.50 4.90
NCR 160115C00040000 C 01/15/16 40.0 0.00 1.20
NCR 160115C00045000 C 01/15/16 45.0 0.00 1.80
NCR 160115C00050000 C 01/15/16 50.0 0.00 1.65
NCR 160115P00013000 P 01/15/16 13.0 0.00 0.15
NCR 160115P00015000 P 01/15/16 15.0 0.00 1.95
NCR 160115P00018000 P 01/15/16 18.0 0.00 3.40
NCR 160115P00020000 P 01/15/16 20.0 0.30 4.90
NCR 160115P00023000 P 01/15/16 23.0 1.15 4.90
NCR 160115P00025000 P 01/15/16 25.0 2.15 5.20
NCR 160115P00030000 P 01/15/16 30.0 4.00 7.90
NCR 160115P00035000 P 01/15/16 35.0 7.70 11.80
NCR 160115P00040000 P 01/15/16 40.0 12.30 16.20
NCR 160115P00045000 P 01/15/16 45.0 16.60 21.00
NCR 160115P00050000 P 01/15/16 50.0 22.00 25.00
NCR 170120C00013000 C 01/20/17 13.0 12.30 16.20
NCR 170120C00015000 C 01/20/17 15.0 10.70 14.60
NCR 170120C00018000 C 01/20/17 18.0 8.30 12.40
NCR 170120C00020000 C 01/20/17 20.0 8.40 11.00
NCR 170120C00023000 C 01/20/17 23.0 5.60 9.20
NCR 170120C00025000 C 01/20/17 25.0 4.50 8.40
NCR 170120C00028000 C 01/20/17 28.0 3.50 7.20
NCR 170120C00030000 C 01/20/17 30.0 2.80 6.40
NCR 170120C00032000 C 01/20/17 32.0 2.25 5.80
NCR 170120C00035000 C 01/20/17 35.0 1.90 4.00
NCR 170120C00037000 C 01/20/17 37.0 1.25 4.90
NCR 170120C00040000 C 01/20/17 40.0 1.00 4.90
NCR 170120C00042000 C 01/20/17 42.0 0.70 4.90
NCR 170120C00045000 C 01/20/17 45.0 0.45 4.90
NCR 170120C00047000 C 01/20/17 47.0 0.25 4.90
NCR 170120C00050000 C 01/20/17 50.0 0.00 4.90
NCR 170120P00013000 P 01/20/17 13.0 0.00 2.55
NCR 170120P00015000 P 01/20/17 15.0 0.30 1.10
NCR 170120P00018000 P 01/20/17 18.0 0.75 4.90
NCR 170120P00020000 P 01/20/17 20.0 1.10 4.90
NCR 170120P00023000 P 01/20/17 23.0 2.40 5.60
NCR 170120P00025000 P 01/20/17 25.0 2.80 6.40
NCR 170120P00028000 P 01/20/17 28.0 4.80 8.20
NCR 170120P00030000 P 01/20/17 30.0 6.00 9.40
NCR 170120P00032000 P 01/20/17 32.0 7.30 10.80
NCR 170120P00035000 P 01/20/17 35.0 9.40 13.00
NCR 170120P00037000 P 01/20/17 37.0 10.50 14.50
NCR 170120P00040000 P 01/20/17 40.0 12.90 17.20
NCR 170120P00042000 P 01/20/17 42.0 15.00 18.80
NCR 170120P00045000 P 01/20/17 45.0 17.30 21.60
NCR 170120P00047000 P 01/20/17 47.0 19.10 23.40
NCR 170120P00050000 P 01/20/17 50.0 21.80 26.20

OPRA data is delayed 15 minutes.