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 (2014-10-03)Premium Content

Ncr Corp (NCR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 141220C00018000 C 12/20/14 18.0 9.50 11.40
NCR 141220C00019000 C 12/20/14 19.0 7.60 11.50
NCR 141220C00020000 C 12/20/14 20.0 6.70 10.10
NCR 141220C00021000 C 12/20/14 21.0 5.60 8.60
NCR 141220C00022000 C 12/20/14 22.0 5.80 7.20
NCR 141220C00023000 C 12/20/14 23.0 4.80 6.20
NCR 141220C00024000 C 12/20/14 24.0 3.80 5.20
NCR 141220C00025000 C 12/20/14 25.0 2.85 4.20
NCR 141220C00026000 C 12/20/14 26.0 1.85 3.20
NCR 141220C00027000 C 12/20/14 27.0 1.55 1.85
NCR 141220C00028000 C 12/20/14 28.0 0.55 0.85
NCR 141220C00029000 C 12/20/14 29.0 0.00 0.05
NCR 141220C00030000 C 12/20/14 30.0 0.00 0.05
NCR 141220C00031000 C 12/20/14 31.0 0.00 0.10
NCR 141220C00032000 C 12/20/14 32.0 0.00 0.10
NCR 141220C00033000 C 12/20/14 33.0 0.00 0.10
NCR 141220C00034000 C 12/20/14 34.0 0.00 0.15
NCR 141220C00035000 C 12/20/14 35.0 0.00 0.15
NCR 141220C00036000 C 12/20/14 36.0 0.00 0.10
NCR 141220C00037000 C 12/20/14 37.0 0.00 0.10
NCR 141220P00018000 P 12/20/14 18.0 0.00 0.15
NCR 141220P00019000 P 12/20/14 19.0 0.00 0.15
NCR 141220P00020000 P 12/20/14 20.0 0.00 0.10
NCR 141220P00021000 P 12/20/14 21.0 0.00 0.10
NCR 141220P00022000 P 12/20/14 22.0 0.00 0.15
NCR 141220P00023000 P 12/20/14 23.0 0.00 0.10
NCR 141220P00024000 P 12/20/14 24.0 0.00 0.05
NCR 141220P00025000 P 12/20/14 25.0 0.00 0.10
NCR 141220P00026000 P 12/20/14 26.0 0.00 0.10
NCR 141220P00027000 P 12/20/14 27.0 0.00 0.05
NCR 141220P00028000 P 12/20/14 28.0 0.00 0.05
NCR 141220P00029000 P 12/20/14 29.0 0.30 0.40
NCR 141220P00030000 P 12/20/14 30.0 0.90 1.40
NCR 141220P00031000 P 12/20/14 31.0 1.85 2.40
NCR 141220P00032000 P 12/20/14 32.0 2.80 3.40
NCR 141220P00033000 P 12/20/14 33.0 3.80 4.40
NCR 141220P00034000 P 12/20/14 34.0 4.80 5.50
NCR 141220P00035000 P 12/20/14 35.0 5.80 6.40
NCR 141220P00036000 P 12/20/14 36.0 5.80 7.50
NCR 141220P00037000 P 12/20/14 37.0 7.60 8.50
NCR 150117C00015000 C 01/17/15 15.0 12.00 14.40
NCR 150117C00016000 C 01/17/15 16.0 10.60 14.20
NCR 150117C00018000 C 01/17/15 18.0 8.60 11.70
NCR 150117C00019000 C 01/17/15 19.0 8.80 10.20
NCR 150117C00020000 C 01/17/15 20.0 7.80 9.20
NCR 150117C00021000 C 01/17/15 21.0 6.80 8.20
NCR 150117C00022000 C 01/17/15 22.0 5.80 7.20
NCR 150117C00023000 C 01/17/15 23.0 4.90 6.30
NCR 150117C00024000 C 01/17/15 24.0 4.60 5.00
NCR 150117C00025000 C 01/17/15 25.0 3.60 4.30
NCR 150117C00026000 C 01/17/15 26.0 2.75 3.40
NCR 150117C00027000 C 01/17/15 27.0 1.90 2.50
NCR 150117C00028000 C 01/17/15 28.0 1.30 1.45
NCR 150117C00029000 C 01/17/15 29.0 0.80 1.00
NCR 150117C00030000 C 01/17/15 30.0 0.50 0.65
NCR 150117C00031000 C 01/17/15 31.0 0.25 0.40
NCR 150117C00032000 C 01/17/15 32.0 0.15 0.30
NCR 150117C00033000 C 01/17/15 33.0 0.10 0.20
NCR 150117C00034000 C 01/17/15 34.0 0.00 0.20
NCR 150117C00035000 C 01/17/15 35.0 0.00 0.20
NCR 150117C00036000 C 01/17/15 36.0 0.05 0.10
NCR 150117C00037000 C 01/17/15 37.0 0.00 0.15
NCR 150117C00038000 C 01/17/15 38.0 0.00 0.25
NCR 150117C00039000 C 01/17/15 39.0 0.00 0.15
NCR 150117C00040000 C 01/17/15 40.0 0.00 0.25
NCR 150117C00041000 C 01/17/15 41.0 0.00 0.20
NCR 150117C00042000 C 01/17/15 42.0 0.00 0.25
NCR 150117C00043000 C 01/17/15 43.0 0.00 0.25
NCR 150117C00044000 C 01/17/15 44.0 0.00 0.10
NCR 150117C00045000 C 01/17/15 45.0 0.00 0.10
NCR 150117C00046000 C 01/17/15 46.0 0.00 0.20
NCR 150117C00047000 C 01/17/15 47.0 0.00 0.15
NCR 150117C00048000 C 01/17/15 48.0 0.00 0.20
NCR 150117C00049000 C 01/17/15 49.0 0.00 0.20
NCR 150117C00050000 C 01/17/15 50.0 0.00 0.20
NCR 150117P00015000 P 01/17/15 15.0 0.00 0.10
NCR 150117P00016000 P 01/17/15 16.0 0.00 0.15
NCR 150117P00018000 P 01/17/15 18.0 0.00 0.25
NCR 150117P00019000 P 01/17/15 19.0 0.00 0.25
NCR 150117P00020000 P 01/17/15 20.0 0.00 0.15
NCR 150117P00021000 P 01/17/15 21.0 0.00 0.25
NCR 150117P00022000 P 01/17/15 22.0 0.00 0.20
NCR 150117P00023000 P 01/17/15 23.0 0.00 0.25
NCR 150117P00024000 P 01/17/15 24.0 0.00 0.10
NCR 150117P00025000 P 01/17/15 25.0 0.10 0.20
NCR 150117P00026000 P 01/17/15 26.0 0.15 0.35
NCR 150117P00027000 P 01/17/15 27.0 0.35 0.45
NCR 150117P00028000 P 01/17/15 28.0 0.65 0.75
NCR 150117P00029000 P 01/17/15 29.0 1.10 1.25
NCR 150117P00030000 P 01/17/15 30.0 1.80 1.95
NCR 150117P00031000 P 01/17/15 31.0 2.40 2.75
NCR 150117P00032000 P 01/17/15 32.0 3.10 3.80
NCR 150117P00033000 P 01/17/15 33.0 4.00 4.60
NCR 150117P00034000 P 01/17/15 34.0 4.90 5.60
NCR 150117P00035000 P 01/17/15 35.0 5.90 6.60
NCR 150117P00036000 P 01/17/15 36.0 6.90 7.50
NCR 150117P00037000 P 01/17/15 37.0 7.90 8.50
NCR 150117P00038000 P 01/17/15 38.0 8.80 9.50
NCR 150117P00039000 P 01/17/15 39.0 9.70 10.50
NCR 150117P00040000 P 01/17/15 40.0 10.40 12.40
NCR 150117P00041000 P 01/17/15 41.0 11.70 12.80
NCR 150117P00042000 P 01/17/15 42.0 12.80 13.80
NCR 150117P00043000 P 01/17/15 43.0 13.20 14.80
NCR 150117P00044000 P 01/17/15 44.0 14.00 15.90
NCR 150117P00045000 P 01/17/15 45.0 14.60 16.90
NCR 150117P00046000 P 01/17/15 46.0 15.50 17.90
NCR 150117P00047000 P 01/17/15 47.0 16.50 18.90
NCR 150117P00048000 P 01/17/15 48.0 17.50 21.40
NCR 150117P00049000 P 01/17/15 49.0 18.80 22.40
NCR 150117P00050000 P 01/17/15 50.0 20.20 21.90
NCR 150417C00015000 C 04/17/15 15.0 12.70 14.20
NCR 150417C00016000 C 04/17/15 16.0 11.40 13.40
NCR 150417C00018000 C 04/17/15 18.0 9.40 11.70
NCR 150417C00019000 C 04/17/15 19.0 8.50 10.60
NCR 150417C00020000 C 04/17/15 20.0 7.90 9.60
NCR 150417C00021000 C 04/17/15 21.0 6.60 8.50
NCR 150417C00022000 C 04/17/15 22.0 6.20 7.50
NCR 150417C00023000 C 04/17/15 23.0 5.40 6.90
NCR 150417C00024000 C 04/17/15 24.0 4.70 5.80
NCR 150417C00025000 C 04/17/15 25.0 3.90 5.10
NCR 150417C00026000 C 04/17/15 26.0 3.50 4.20
NCR 150417C00027000 C 04/17/15 27.0 3.00 3.50
NCR 150417C00028000 C 04/17/15 28.0 2.45 2.90
NCR 150417C00029000 C 04/17/15 29.0 2.15 2.40
NCR 150417C00030000 C 04/17/15 30.0 1.55 2.00
NCR 150417C00031000 C 04/17/15 31.0 1.20 1.60
NCR 150417C00032000 C 04/17/15 32.0 0.95 1.25
NCR 150417C00033000 C 04/17/15 33.0 0.70 1.00
NCR 150417C00034000 C 04/17/15 34.0 0.50 0.90
NCR 150417C00035000 C 04/17/15 35.0 0.40 0.75
NCR 150417C00036000 C 04/17/15 36.0 0.30 0.60
NCR 150417C00037000 C 04/17/15 37.0 0.20 0.50
NCR 150417C00038000 C 04/17/15 38.0 0.15 0.50
NCR 150417C00039000 C 04/17/15 39.0 0.10 0.35
NCR 150417C00040000 C 04/17/15 40.0 0.10 0.40
NCR 150417C00041000 C 04/17/15 41.0 0.05 0.35
NCR 150417C00042000 C 04/17/15 42.0 0.00 0.30
NCR 150417C00043000 C 04/17/15 43.0 0.00 0.30
NCR 150417C00044000 C 04/17/15 44.0 0.00 0.25
NCR 150417C00045000 C 04/17/15 45.0 0.00 0.25
NCR 150417C00046000 C 04/17/15 46.0 0.00 0.30
NCR 150417C00047000 C 04/17/15 47.0 0.00 0.25
NCR 150417C00048000 C 04/17/15 48.0 0.00 0.25
NCR 150417C00049000 C 04/17/15 49.0 0.00 0.25
NCR 150417C00050000 C 04/17/15 50.0 0.00 0.30
NCR 150417P00015000 P 04/17/15 15.0 0.00 0.15
NCR 150417P00016000 P 04/17/15 16.0 0.00 0.20
NCR 150417P00018000 P 04/17/15 18.0 0.00 0.25
NCR 150417P00019000 P 04/17/15 19.0 0.05 0.30
NCR 150417P00020000 P 04/17/15 20.0 0.10 0.35
NCR 150417P00021000 P 04/17/15 21.0 0.15 0.45
NCR 150417P00022000 P 04/17/15 22.0 0.30 0.40
NCR 150417P00023000 P 04/17/15 23.0 0.40 0.75
NCR 150417P00024000 P 04/17/15 24.0 0.55 1.00
NCR 150417P00025000 P 04/17/15 25.0 0.80 1.00
NCR 150417P00026000 P 04/17/15 26.0 1.05 1.30
NCR 150417P00027000 P 04/17/15 27.0 1.40 1.65
NCR 150417P00028000 P 04/17/15 28.0 1.80 2.10
NCR 150417P00029000 P 04/17/15 29.0 2.25 2.60
NCR 150417P00030000 P 04/17/15 30.0 2.80 3.20
NCR 150417P00031000 P 04/17/15 31.0 3.40 3.90
NCR 150417P00032000 P 04/17/15 32.0 4.10 4.60
NCR 150417P00033000 P 04/17/15 33.0 4.80 5.40
NCR 150417P00034000 P 04/17/15 34.0 5.60 6.60
NCR 150417P00035000 P 04/17/15 35.0 6.40 7.70
NCR 150417P00036000 P 04/17/15 36.0 7.30 8.60
NCR 150417P00037000 P 04/17/15 37.0 8.10 9.70
NCR 150417P00038000 P 04/17/15 38.0 9.10 11.20
NCR 150417P00039000 P 04/17/15 39.0 10.10 11.90
NCR 150417P00040000 P 04/17/15 40.0 10.80 12.50
NCR 150417P00041000 P 04/17/15 41.0 11.80 14.60
NCR 150417P00042000 P 04/17/15 42.0 12.80 15.40
NCR 150417P00043000 P 04/17/15 43.0 13.70 16.40
NCR 150417P00044000 P 04/17/15 44.0 14.70 16.40
NCR 150417P00045000 P 04/17/15 45.0 14.90 17.40
NCR 150417P00046000 P 04/17/15 46.0 16.60 18.40
NCR 150417P00047000 P 04/17/15 47.0 17.60 19.40
NCR 150417P00048000 P 04/17/15 48.0 18.60 20.40
NCR 150417P00049000 P 04/17/15 49.0 19.70 21.50
NCR 150417P00050000 P 04/17/15 50.0 20.70 22.50
NCR 150717C00018000 C 07/17/15 18.0 8.90 12.60
NCR 150717C00019000 C 07/17/15 19.0 8.50 11.60
NCR 150717C00020000 C 07/17/15 20.0 7.10 10.00
NCR 150717C00021000 C 07/17/15 21.0 6.90 8.80
NCR 150717C00022000 C 07/17/15 22.0 5.40 8.00
NCR 150717C00023000 C 07/17/15 23.0 4.90 7.60
NCR 150717C00024000 C 07/17/15 24.0 4.90 6.50
NCR 150717C00025000 C 07/17/15 25.0 4.30 5.80
NCR 150717C00026000 C 07/17/15 26.0 3.80 5.10
NCR 150717C00027000 C 07/17/15 27.0 3.10 4.50
NCR 150717C00028000 C 07/17/15 28.0 2.90 4.00
NCR 150717C00029000 C 07/17/15 29.0 2.60 3.40
NCR 150717C00030000 C 07/17/15 30.0 2.35 2.85
NCR 150717C00031000 C 07/17/15 31.0 2.00 2.50
NCR 150717C00032000 C 07/17/15 32.0 1.65 2.20
NCR 150717C00033000 C 07/17/15 33.0 1.20 2.00
NCR 150717C00034000 C 07/17/15 34.0 1.10 1.70
NCR 150717C00035000 C 07/17/15 35.0 0.95 1.45
NCR 150717C00036000 C 07/17/15 36.0 0.60 1.40
NCR 150717C00037000 C 07/17/15 37.0 0.35 1.15
NCR 150717C00038000 C 07/17/15 38.0 0.30 0.90
NCR 150717C00039000 C 07/17/15 39.0 0.10 0.80
NCR 150717C00040000 C 07/17/15 40.0 0.20 0.70
NCR 150717C00041000 C 07/17/15 41.0 0.15 0.60
NCR 150717C00042000 C 07/17/15 42.0 0.10 0.55
NCR 150717C00043000 C 07/17/15 43.0 0.05 0.50
NCR 150717C00044000 C 07/17/15 44.0 0.15 0.40
NCR 150717P00018000 P 07/17/15 18.0 0.10 0.35
NCR 150717P00019000 P 07/17/15 19.0 0.15 1.05
NCR 150717P00020000 P 07/17/15 20.0 0.30 0.65
NCR 150717P00021000 P 07/17/15 21.0 0.40 0.80
NCR 150717P00022000 P 07/17/15 22.0 0.60 1.10
NCR 150717P00023000 P 07/17/15 23.0 0.80 1.50
NCR 150717P00024000 P 07/17/15 24.0 0.95 1.65
NCR 150717P00025000 P 07/17/15 25.0 1.35 1.90
NCR 150717P00026000 P 07/17/15 26.0 1.70 2.45
NCR 150717P00027000 P 07/17/15 27.0 2.15 2.60
NCR 150717P00028000 P 07/17/15 28.0 2.60 3.10
NCR 150717P00029000 P 07/17/15 29.0 3.00 3.60
NCR 150717P00030000 P 07/17/15 30.0 3.60 4.30
NCR 150717P00031000 P 07/17/15 31.0 4.10 5.40
NCR 150717P00032000 P 07/17/15 32.0 4.80 6.10
NCR 150717P00033000 P 07/17/15 33.0 5.70 6.30
NCR 150717P00034000 P 07/17/15 34.0 6.30 7.90
NCR 150717P00035000 P 07/17/15 35.0 7.00 9.00
NCR 150717P00036000 P 07/17/15 36.0 7.90 9.60
NCR 150717P00037000 P 07/17/15 37.0 8.40 10.70
NCR 150717P00038000 P 07/17/15 38.0 9.60 11.70
NCR 150717P00039000 P 07/17/15 39.0 10.30 12.30
NCR 150717P00040000 P 07/17/15 40.0 11.10 13.30
NCR 150717P00041000 P 07/17/15 41.0 11.50 13.70
NCR 150717P00042000 P 07/17/15 42.0 12.00 15.10
NCR 150717P00043000 P 07/17/15 43.0 13.90 16.40
NCR 150717P00044000 P 07/17/15 44.0 14.30 17.00
NCR 160115C00013000 C 01/15/16 13.0 13.80 17.70
NCR 160115C00015000 C 01/15/16 15.0 12.00 15.80
NCR 160115C00018000 C 01/15/16 18.0 9.30 12.70
NCR 160115C00020000 C 01/15/16 20.0 8.90 10.60
NCR 160115C00023000 C 01/15/16 23.0 5.50 9.60
NCR 160115C00025000 C 01/15/16 25.0 5.20 8.20
NCR 160115C00030000 C 01/15/16 30.0 4.00 4.50
NCR 160115C00035000 C 01/15/16 35.0 1.30 2.75
NCR 160115C00040000 C 01/15/16 40.0 1.10 1.70
NCR 160115C00045000 C 01/15/16 45.0 0.00 1.05
NCR 160115C00050000 C 01/15/16 50.0 0.00 1.45
NCR 160115P00013000 P 01/15/16 13.0 0.00 0.50
NCR 160115P00015000 P 01/15/16 15.0 0.00 4.80
NCR 160115P00018000 P 01/15/16 18.0 0.00 1.60
NCR 160115P00020000 P 01/15/16 20.0 0.40 1.60
NCR 160115P00023000 P 01/15/16 23.0 1.10 2.90
NCR 160115P00025000 P 01/15/16 25.0 1.30 5.00
NCR 160115P00030000 P 01/15/16 30.0 3.10 7.40
NCR 160115P00035000 P 01/15/16 35.0 6.50 9.40
NCR 160115P00040000 P 01/15/16 40.0 10.50 14.40
NCR 160115P00045000 P 01/15/16 45.0 16.00 17.90
NCR 160115P00050000 P 01/15/16 50.0 20.20 23.60
NCR 170120C00013000 C 01/20/17 13.0 14.40 18.30
NCR 170120C00015000 C 01/20/17 15.0 12.80 16.60
NCR 170120C00018000 C 01/20/17 18.0 10.30 14.20
NCR 170120C00020000 C 01/20/17 20.0 8.90 12.80
NCR 170120C00023000 C 01/20/17 23.0 8.50 10.90
NCR 170120C00025000 C 01/20/17 25.0 6.10 9.80
NCR 170120C00028000 C 01/20/17 28.0 4.70 8.40
NCR 170120C00030000 C 01/20/17 30.0 5.40 6.70
NCR 170120C00032000 C 01/20/17 32.0 4.60 6.10
NCR 170120C00035000 C 01/20/17 35.0 2.10 5.00
NCR 170120C00037000 C 01/20/17 37.0 1.70 5.80
NCR 170120C00040000 C 01/20/17 40.0 0.90 5.20
NCR 170120C00042000 C 01/20/17 42.0 0.50 4.90
NCR 170120C00045000 C 01/20/17 45.0 0.75 4.90
NCR 170120C00047000 C 01/20/17 47.0 1.30 2.60
NCR 170120C00050000 C 01/20/17 50.0 0.25 3.20
NCR 170120P00013000 P 01/20/17 13.0 0.10 1.50
NCR 170120P00015000 P 01/20/17 15.0 0.00 1.10
NCR 170120P00018000 P 01/20/17 18.0 1.10 2.40
NCR 170120P00020000 P 01/20/17 20.0 1.75 4.90
NCR 170120P00023000 P 01/20/17 23.0 2.70 5.00
NCR 170120P00025000 P 01/20/17 25.0 1.80 4.60
NCR 170120P00028000 P 01/20/17 28.0 3.50 7.40
NCR 170120P00030000 P 01/20/17 30.0 4.70 8.10
NCR 170120P00032000 P 01/20/17 32.0 6.00 9.80
NCR 170120P00035000 P 01/20/17 35.0 9.40 11.80
NCR 170120P00037000 P 01/20/17 37.0 9.70 13.20
NCR 170120P00040000 P 01/20/17 40.0 13.20 15.00
NCR 170120P00042000 P 01/20/17 42.0 13.90 17.20
NCR 170120P00045000 P 01/20/17 45.0 16.50 19.80
NCR 170120P00047000 P 01/20/17 47.0 18.80 21.60
NCR 170120P00050000 P 01/20/17 50.0 21.00 24.20

OPRA data is delayed 15 minutes.