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 (2016-12-30)Premium Content

Ncr Corp (NCR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 170217C00032000 C 02/17/17 32.0 10.00 10.80
NCR 170217C00033000 C 02/17/17 33.0 8.90 10.40
NCR 170217C00034000 C 02/17/17 34.0 8.00 9.30
NCR 170217C00035000 C 02/17/17 35.0 6.90 8.40
NCR 170217C00036000 C 02/17/17 36.0 6.10 7.10
NCR 170217C00037000 C 02/17/17 37.0 5.40 5.90
NCR 170217C00038000 C 02/17/17 38.0 4.40 5.40
NCR 170217C00039000 C 02/17/17 39.0 3.60 4.30
NCR 170217C00040000 C 02/17/17 40.0 3.00 3.30
NCR 170217C00041000 C 02/17/17 41.0 2.35 2.60
NCR 170217C00042000 C 02/17/17 42.0 1.75 2.00
NCR 170217C00043000 C 02/17/17 43.0 1.30 1.50
NCR 170217C00044000 C 02/17/17 44.0 0.90 1.10
NCR 170217C00045000 C 02/17/17 45.0 0.60 0.80
NCR 170217C00046000 C 02/17/17 46.0 0.35 0.60
NCR 170217C00047000 C 02/17/17 47.0 0.20 0.40
NCR 170217C00048000 C 02/17/17 48.0 0.10 0.30
NCR 170217C00049000 C 02/17/17 49.0 0.00 0.35
NCR 170217C00050000 C 02/17/17 50.0 0.00 0.30
NCR 170217P00032000 P 02/17/17 32.0 0.00 0.30
NCR 170217P00033000 P 02/17/17 33.0 0.10 0.30
NCR 170217P00034000 P 02/17/17 34.0 0.15 0.30
NCR 170217P00035000 P 02/17/17 35.0 0.20 0.35
NCR 170217P00036000 P 02/17/17 36.0 0.25 0.35
NCR 170217P00037000 P 02/17/17 37.0 0.35 0.45
NCR 170217P00038000 P 02/17/17 38.0 0.45 0.60
NCR 170217P00039000 P 02/17/17 39.0 0.60 0.75
NCR 170217P00040000 P 02/17/17 40.0 0.85 1.00
NCR 170217P00041000 P 02/17/17 41.0 1.20 1.35
NCR 170217P00042000 P 02/17/17 42.0 1.55 1.75
NCR 170217P00043000 P 02/17/17 43.0 2.10 2.30
NCR 170217P00044000 P 02/17/17 44.0 2.60 3.00
NCR 170217P00045000 P 02/17/17 45.0 3.10 3.60
NCR 170217P00046000 P 02/17/17 46.0 3.80 4.60
NCR 170217P00047000 P 02/17/17 47.0 4.40 5.30
NCR 170217P00048000 P 02/17/17 48.0 5.30 6.40
NCR 170217P00049000 P 02/17/17 49.0 6.40 7.30
NCR 170217P00050000 P 02/17/17 50.0 7.20 8.30
NCR 170421C00017000 C 04/21/17 17.0 24.80 26.10
NCR 170421C00018000 C 04/21/17 18.0 23.00 25.70
NCR 170421C00019000 C 04/21/17 19.0 22.00 24.60
NCR 170421C00020000 C 04/21/17 20.0 21.20 23.30
NCR 170421C00021000 C 04/21/17 21.0 20.60 22.40
NCR 170421C00022000 C 04/21/17 22.0 19.80 21.10
NCR 170421C00023000 C 04/21/17 23.0 18.40 20.40
NCR 170421C00024000 C 04/21/17 24.0 17.40 19.40
NCR 170421C00025000 C 04/21/17 25.0 16.30 18.60
NCR 170421C00026000 C 04/21/17 26.0 16.00 16.90
NCR 170421C00027000 C 04/21/17 27.0 14.90 16.70
NCR 170421C00028000 C 04/21/17 28.0 13.90 15.20
NCR 170421C00029000 C 04/21/17 29.0 12.90 14.40
NCR 170421C00030000 C 04/21/17 30.0 12.00 13.30
NCR 170421C00031000 C 04/21/17 31.0 11.00 12.20
NCR 170421C00032000 C 04/21/17 32.0 10.10 11.00
NCR 170421C00033000 C 04/21/17 33.0 9.20 10.10
NCR 170421C00034000 C 04/21/17 34.0 8.50 8.90
NCR 170421C00035000 C 04/21/17 35.0 7.60 8.00
NCR 170421C00036000 C 04/21/17 36.0 6.70 7.30
NCR 170421C00037000 C 04/21/17 37.0 5.80 6.40
NCR 170421C00038000 C 04/21/17 38.0 5.00 5.60
NCR 170421C00039000 C 04/21/17 39.0 4.40 4.70
NCR 170421C00040000 C 04/21/17 40.0 3.70 4.00
NCR 170421C00041000 C 04/21/17 41.0 3.00 3.30
NCR 170421C00042000 C 04/21/17 42.0 2.45 2.70
NCR 170421C00043000 C 04/21/17 43.0 1.95 2.20
NCR 170421C00044000 C 04/21/17 44.0 1.55 1.75
NCR 170421C00045000 C 04/21/17 45.0 1.20 1.50
NCR 170421C00046000 C 04/21/17 46.0 0.90 1.15
NCR 170421C00047000 C 04/21/17 47.0 0.65 0.95
NCR 170421C00048000 C 04/21/17 48.0 0.45 0.70
NCR 170421C00049000 C 04/21/17 49.0 0.35 0.55
NCR 170421C00050000 C 04/21/17 50.0 0.20 0.40
NCR 170421P00017000 P 04/21/17 17.0 0.00 0.35
NCR 170421P00018000 P 04/21/17 18.0 0.00 0.30
NCR 170421P00019000 P 04/21/17 19.0 0.00 0.30
NCR 170421P00020000 P 04/21/17 20.0 0.00 0.30
NCR 170421P00021000 P 04/21/17 21.0 0.00 0.25
NCR 170421P00022000 P 04/21/17 22.0 0.00 0.30
NCR 170421P00023000 P 04/21/17 23.0 0.00 0.25
NCR 170421P00024000 P 04/21/17 24.0 0.00 0.25
NCR 170421P00025000 P 04/21/17 25.0 0.05 0.20
NCR 170421P00026000 P 04/21/17 26.0 0.05 0.20
NCR 170421P00027000 P 04/21/17 27.0 0.10 0.30
NCR 170421P00028000 P 04/21/17 28.0 0.10 0.30
NCR 170421P00029000 P 04/21/17 29.0 0.05 0.40
NCR 170421P00030000 P 04/21/17 30.0 0.10 0.45
NCR 170421P00031000 P 04/21/17 31.0 0.20 0.35
NCR 170421P00032000 P 04/21/17 32.0 0.20 0.45
NCR 170421P00033000 P 04/21/17 33.0 0.25 0.65
NCR 170421P00034000 P 04/21/17 34.0 0.35 0.60
NCR 170421P00035000 P 04/21/17 35.0 0.45 0.65
NCR 170421P00036000 P 04/21/17 36.0 0.60 0.75
NCR 170421P00037000 P 04/21/17 37.0 0.75 0.85
NCR 170421P00038000 P 04/21/17 38.0 0.95 1.05
NCR 170421P00039000 P 04/21/17 39.0 1.15 1.30
NCR 170421P00040000 P 04/21/17 40.0 1.45 1.60
NCR 170421P00041000 P 04/21/17 41.0 1.85 2.05
NCR 170421P00042000 P 04/21/17 42.0 2.25 2.45
NCR 170421P00043000 P 04/21/17 43.0 2.65 2.95
NCR 170421P00044000 P 04/21/17 44.0 3.30 3.60
NCR 170421P00045000 P 04/21/17 45.0 3.80 4.20
NCR 170421P00046000 P 04/21/17 46.0 4.60 4.90
NCR 170421P00047000 P 04/21/17 47.0 5.10 5.70
NCR 170421P00048000 P 04/21/17 48.0 6.20 6.70
NCR 170421P00049000 P 04/21/17 49.0 7.00 7.30
NCR 170421P00050000 P 04/21/17 50.0 7.90 8.20
NCR 170721C00020000 C 07/21/17 20.0 21.80 23.30
NCR 170721C00021000 C 07/21/17 21.0 20.80 23.10
NCR 170721C00022000 C 07/21/17 22.0 19.90 21.50
NCR 170721C00023000 C 07/21/17 23.0 18.90 20.50
NCR 170721C00024000 C 07/21/17 24.0 17.90 19.50
NCR 170721C00025000 C 07/21/17 25.0 17.10 18.50
NCR 170721C00026000 C 07/21/17 26.0 16.00 17.60
NCR 170721C00027000 C 07/21/17 27.0 15.10 16.80
NCR 170721C00028000 C 07/21/17 28.0 14.20 15.60
NCR 170721C00029000 C 07/21/17 29.0 13.20 14.80
NCR 170721C00030000 C 07/21/17 30.0 12.30 14.00
NCR 170721C00031000 C 07/21/17 31.0 11.70 12.30
NCR 170721C00032000 C 07/21/17 32.0 10.90 11.40
NCR 170721C00033000 C 07/21/17 33.0 9.90 10.50
NCR 170721C00034000 C 07/21/17 34.0 9.20 9.70
NCR 170721C00035000 C 07/21/17 35.0 8.30 8.90
NCR 170721C00036000 C 07/21/17 36.0 7.60 8.10
NCR 170721C00037000 C 07/21/17 37.0 6.80 7.40
NCR 170721C00038000 C 07/21/17 38.0 6.10 6.60
NCR 170721C00039000 C 07/21/17 39.0 5.50 5.80
NCR 170721C00040000 C 07/21/17 40.0 4.80 5.30
NCR 170721C00041000 C 07/21/17 41.0 4.20 4.70
NCR 170721C00042000 C 07/21/17 42.0 3.70 4.20
NCR 170721C00043000 C 07/21/17 43.0 3.20 3.60
NCR 170721C00044000 C 07/21/17 44.0 2.75 3.20
NCR 170721C00045000 C 07/21/17 45.0 2.35 2.70
NCR 170721C00046000 C 07/21/17 46.0 2.00 2.35
NCR 170721C00047000 C 07/21/17 47.0 1.65 2.05
NCR 170721C00048000 C 07/21/17 48.0 1.35 1.75
NCR 170721C00049000 C 07/21/17 49.0 1.15 1.55
NCR 170721C00050000 C 07/21/17 50.0 0.90 1.25
NCR 170721P00020000 P 07/21/17 20.0 0.10 0.25
NCR 170721P00021000 P 07/21/17 21.0 0.10 0.35
NCR 170721P00022000 P 07/21/17 22.0 0.10 0.30
NCR 170721P00023000 P 07/21/17 23.0 0.15 0.35
NCR 170721P00024000 P 07/21/17 24.0 0.15 0.40
NCR 170721P00025000 P 07/21/17 25.0 0.20 0.40
NCR 170721P00026000 P 07/21/17 26.0 0.25 0.50
NCR 170721P00027000 P 07/21/17 27.0 0.25 0.50
NCR 170721P00028000 P 07/21/17 28.0 0.30 0.55
NCR 170721P00029000 P 07/21/17 29.0 0.35 0.65
NCR 170721P00030000 P 07/21/17 30.0 0.45 0.80
NCR 170721P00031000 P 07/21/17 31.0 0.55 0.80
NCR 170721P00032000 P 07/21/17 32.0 0.55 0.95
NCR 170721P00033000 P 07/21/17 33.0 0.75 1.05
NCR 170721P00034000 P 07/21/17 34.0 0.95 1.15
NCR 170721P00035000 P 07/21/17 35.0 1.10 1.45
NCR 170721P00036000 P 07/21/17 36.0 1.35 1.60
NCR 170721P00037000 P 07/21/17 37.0 1.55 1.80
NCR 170721P00038000 P 07/21/17 38.0 1.85 2.10
NCR 170721P00039000 P 07/21/17 39.0 2.15 2.45
NCR 170721P00040000 P 07/21/17 40.0 2.50 2.75
NCR 170721P00041000 P 07/21/17 41.0 2.90 3.20
NCR 170721P00042000 P 07/21/17 42.0 3.30 3.60
NCR 170721P00043000 P 07/21/17 43.0 3.80 4.10
NCR 170721P00044000 P 07/21/17 44.0 4.40 4.80
NCR 170721P00045000 P 07/21/17 45.0 4.90 5.30
NCR 170721P00046000 P 07/21/17 46.0 5.60 5.90
NCR 170721P00047000 P 07/21/17 47.0 6.30 6.60
NCR 170721P00048000 P 07/21/17 48.0 6.90 7.40
NCR 170721P00049000 P 07/21/17 49.0 7.70 8.10
NCR 170721P00050000 P 07/21/17 50.0 8.50 8.90
NCR 180119C00005000 C 01/19/18 5.0 35.30 39.50
NCR 180119C00008000 C 01/19/18 8.0 32.10 36.50
NCR 180119C00010000 C 01/19/18 10.0 30.00 34.60
NCR 180119C00013000 C 01/19/18 13.0 28.70 30.90
NCR 180119C00015000 C 01/19/18 15.0 26.30 29.40
NCR 180119C00018000 C 01/19/18 18.0 24.00 26.40
NCR 180119C00020000 C 01/19/18 20.0 22.00 24.90
NCR 180119C00023000 C 01/19/18 23.0 18.90 21.00
NCR 180119C00025000 C 01/19/18 25.0 17.40 18.60
NCR 180119C00027000 C 01/19/18 27.0 15.70 17.40
NCR 180119C00030000 C 01/19/18 30.0 13.50 13.90
NCR 180119C00032000 C 01/19/18 32.0 11.60 12.30
NCR 180119C00035000 C 01/19/18 35.0 9.60 10.00
NCR 180119C00037000 C 01/19/18 37.0 8.20 8.60
NCR 180119C00040000 C 01/19/18 40.0 6.20 6.70
NCR 180119C00045000 C 01/19/18 45.0 3.90 4.30
NCR 180119C00050000 C 01/19/18 50.0 2.10 2.55
NCR 180119C00055000 C 01/19/18 55.0 0.85 1.50
NCR 180119P00005000 P 01/19/18 5.0 0.00 0.60
NCR 180119P00008000 P 01/19/18 8.0 0.00 0.60
NCR 180119P00010000 P 01/19/18 10.0 0.00 0.70
NCR 180119P00013000 P 01/19/18 13.0 0.00 0.65
NCR 180119P00015000 P 01/19/18 15.0 0.05 0.70
NCR 180119P00018000 P 01/19/18 18.0 0.10 0.80
NCR 180119P00020000 P 01/19/18 20.0 0.15 0.80
NCR 180119P00023000 P 01/19/18 23.0 0.35 0.70
NCR 180119P00025000 P 01/19/18 25.0 0.40 2.30
NCR 180119P00027000 P 01/19/18 27.0 0.60 1.65
NCR 180119P00030000 P 01/19/18 30.0 1.00 1.35
NCR 180119P00032000 P 01/19/18 32.0 1.35 1.85
NCR 180119P00035000 P 01/19/18 35.0 1.95 2.65
NCR 180119P00037000 P 01/19/18 37.0 2.55 3.00
NCR 180119P00040000 P 01/19/18 40.0 3.60 4.10
NCR 180119P00045000 P 01/19/18 45.0 6.10 6.60
NCR 180119P00050000 P 01/19/18 50.0 9.20 10.20
NCR 180119P00055000 P 01/19/18 55.0 13.30 13.80

OPRA data is delayed 15 minutes.