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

Ncr Corp (NCR)
As of Jun 27 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 160715C00011000 C 07/15/16 11.0 14.10 15.70
NCR 160715C00012000 C 07/15/16 12.0 13.00 14.70
NCR 160715C00013000 C 07/15/16 13.0 12.00 13.70
NCR 160715C00014000 C 07/15/16 14.0 11.10 12.70
NCR 160715C00015000 C 07/15/16 15.0 10.10 11.70
NCR 160715C00016000 C 07/15/16 16.0 9.00 10.10
NCR 160715C00017000 C 07/15/16 17.0 8.10 9.10
NCR 160715C00018000 C 07/15/16 18.0 7.10 8.10
NCR 160715C00019000 C 07/15/16 19.0 6.00 7.10
NCR 160715C00020000 C 07/15/16 20.0 5.10 6.10
NCR 160715C00021000 C 07/15/16 21.0 4.10 5.10
NCR 160715C00022000 C 07/15/16 22.0 3.30 4.10
NCR 160715C00023000 C 07/15/16 23.0 2.35 3.10
NCR 160715C00024000 C 07/15/16 24.0 1.85 2.20
NCR 160715C00025000 C 07/15/16 25.0 1.15 1.40
NCR 160715C00026000 C 07/15/16 26.0 0.60 0.85
NCR 160715C00027000 C 07/15/16 27.0 0.25 0.45
NCR 160715C00028000 C 07/15/16 28.0 0.05 0.30
NCR 160715C00029000 C 07/15/16 29.0 0.00 0.35
NCR 160715C00030000 C 07/15/16 30.0 0.00 0.10
NCR 160715C00031000 C 07/15/16 31.0 0.00 0.25
NCR 160715C00032000 C 07/15/16 32.0 0.00 0.05
NCR 160715C00033000 C 07/15/16 33.0 0.00 0.25
NCR 160715C00034000 C 07/15/16 34.0 0.00 0.35
NCR 160715C00035000 C 07/15/16 35.0 0.00 0.35
NCR 160715C00036000 C 07/15/16 36.0 0.00 0.35
NCR 160715C00037000 C 07/15/16 37.0 0.00 0.35
NCR 160715C00038000 C 07/15/16 38.0 0.00 0.35
NCR 160715C00039000 C 07/15/16 39.0 0.00 0.35
NCR 160715C00040000 C 07/15/16 40.0 0.00 0.35
NCR 160715P00011000 P 07/15/16 11.0 0.00 0.70
NCR 160715P00012000 P 07/15/16 12.0 0.00 0.50
NCR 160715P00013000 P 07/15/16 13.0 0.00 0.50
NCR 160715P00014000 P 07/15/16 14.0 0.00 0.70
NCR 160715P00015000 P 07/15/16 15.0 0.00 0.50
NCR 160715P00016000 P 07/15/16 16.0 0.00 0.65
NCR 160715P00017000 P 07/15/16 17.0 0.00 0.50
NCR 160715P00018000 P 07/15/16 18.0 0.00 0.65
NCR 160715P00019000 P 07/15/16 19.0 0.00 0.50
NCR 160715P00020000 P 07/15/16 20.0 0.00 0.50
NCR 160715P00021000 P 07/15/16 21.0 0.00 0.50
NCR 160715P00022000 P 07/15/16 22.0 0.00 0.70
NCR 160715P00023000 P 07/15/16 23.0 0.05 0.35
NCR 160715P00024000 P 07/15/16 24.0 0.40 0.45
NCR 160715P00025000 P 07/15/16 25.0 0.70 0.80
NCR 160715P00026000 P 07/15/16 26.0 0.95 1.25
NCR 160715P00027000 P 07/15/16 27.0 1.55 2.05
NCR 160715P00028000 P 07/15/16 28.0 1.50 3.10
NCR 160715P00029000 P 07/15/16 29.0 3.40 3.70
NCR 160715P00030000 P 07/15/16 30.0 3.00 4.90
NCR 160715P00031000 P 07/15/16 31.0 3.50 6.10
NCR 160715P00032000 P 07/15/16 32.0 4.50 7.00
NCR 160715P00033000 P 07/15/16 33.0 5.50 8.00
NCR 160715P00034000 P 07/15/16 34.0 6.50 9.00
NCR 160715P00035000 P 07/15/16 35.0 7.50 10.10
NCR 160715P00036000 P 07/15/16 36.0 8.50 11.60
NCR 160715P00037000 P 07/15/16 37.0 9.50 12.10
NCR 160715P00038000 P 07/15/16 38.0 10.50 13.10
NCR 160715P00039000 P 07/15/16 39.0 11.50 13.80
NCR 160715P00040000 P 07/15/16 40.0 12.50 15.10
NCR 160819C00016000 C 08/19/16 16.0 9.10 10.70
NCR 160819C00017000 C 08/19/16 17.0 8.00 9.70
NCR 160819C00018000 C 08/19/16 18.0 7.20 8.60
NCR 160819C00019000 C 08/19/16 19.0 6.30 7.60
NCR 160819C00020000 C 08/19/16 20.0 5.30 6.70
NCR 160819C00021000 C 08/19/16 21.0 4.50 5.70
NCR 160819C00022000 C 08/19/16 22.0 3.70 4.70
NCR 160819C00023000 C 08/19/16 23.0 2.90 3.70
NCR 160819C00024000 C 08/19/16 24.0 2.25 2.70
NCR 160819C00025000 C 08/19/16 25.0 1.65 2.05
NCR 160819C00026000 C 08/19/16 26.0 1.20 1.50
NCR 160819C00027000 C 08/19/16 27.0 0.85 1.10
NCR 160819C00028000 C 08/19/16 28.0 0.55 0.75
NCR 160819C00029000 C 08/19/16 29.0 0.30 0.50
NCR 160819C00030000 C 08/19/16 30.0 0.15 0.50
NCR 160819C00031000 C 08/19/16 31.0 0.20 0.80
NCR 160819C00032000 C 08/19/16 32.0 0.05 0.45
NCR 160819C00033000 C 08/19/16 33.0 0.00 0.50
NCR 160819C00034000 C 08/19/16 34.0 0.00 0.70
NCR 160819C00035000 C 08/19/16 35.0 0.00 0.50
NCR 160819C00036000 C 08/19/16 36.0 0.00 0.50
NCR 160819C00037000 C 08/19/16 37.0 0.00 0.70
NCR 160819C00038000 C 08/19/16 38.0 0.00 0.50
NCR 160819C00039000 C 08/19/16 39.0 0.00 0.50
NCR 160819C00040000 C 08/19/16 40.0 0.00 0.50
NCR 160819P00016000 P 08/19/16 16.0 0.00 0.65
NCR 160819P00017000 P 08/19/16 17.0 0.00 0.50
NCR 160819P00018000 P 08/19/16 18.0 0.00 0.65
NCR 160819P00019000 P 08/19/16 19.0 0.05 0.70
NCR 160819P00020000 P 08/19/16 20.0 0.05 0.70
NCR 160819P00021000 P 08/19/16 21.0 0.05 0.75
NCR 160819P00022000 P 08/19/16 22.0 0.45 0.60
NCR 160819P00023000 P 08/19/16 23.0 0.60 0.80
NCR 160819P00024000 P 08/19/16 24.0 0.65 1.10
NCR 160819P00025000 P 08/19/16 25.0 1.25 1.45
NCR 160819P00026000 P 08/19/16 26.0 1.50 2.00
NCR 160819P00027000 P 08/19/16 27.0 2.20 2.50
NCR 160819P00028000 P 08/19/16 28.0 2.50 3.50
NCR 160819P00029000 P 08/19/16 29.0 3.60 4.30
NCR 160819P00030000 P 08/19/16 30.0 2.90 5.20
NCR 160819P00031000 P 08/19/16 31.0 3.70 6.40
NCR 160819P00032000 P 08/19/16 32.0 4.70 7.30
NCR 160819P00033000 P 08/19/16 33.0 5.50 8.10
NCR 160819P00034000 P 08/19/16 34.0 6.50 9.30
NCR 160819P00035000 P 08/19/16 35.0 7.50 10.10
NCR 160819P00036000 P 08/19/16 36.0 8.50 11.20
NCR 160819P00037000 P 08/19/16 37.0 9.50 12.60
NCR 160819P00038000 P 08/19/16 38.0 10.50 13.40
NCR 160819P00039000 P 08/19/16 39.0 11.50 14.40
NCR 160819P00040000 P 08/19/16 40.0 12.50 15.10
NCR 161021C00012000 C 10/21/16 12.0 12.80 15.40
NCR 161021C00013000 C 10/21/16 13.0 11.90 14.40
NCR 161021C00014000 C 10/21/16 14.0 11.10 13.40
NCR 161021C00015000 C 10/21/16 15.0 10.00 12.40
NCR 161021C00016000 C 10/21/16 16.0 8.90 11.60
NCR 161021C00017000 C 10/21/16 17.0 8.10 10.60
NCR 161021C00018000 C 10/21/16 18.0 7.10 9.60
NCR 161021C00019000 C 10/21/16 19.0 6.30 8.80
NCR 161021C00020000 C 10/21/16 20.0 5.60 8.00
NCR 161021C00021000 C 10/21/16 21.0 4.60 7.20
NCR 161021C00022000 C 10/21/16 22.0 3.80 6.40
NCR 161021C00023000 C 10/21/16 23.0 3.40 4.10
NCR 161021C00024000 C 10/21/16 24.0 2.75 3.40
NCR 161021C00025000 C 10/21/16 25.0 2.20 2.65
NCR 161021C00026000 C 10/21/16 26.0 1.70 2.20
NCR 161021C00027000 C 10/21/16 27.0 1.25 1.80
NCR 161021C00028000 C 10/21/16 28.0 1.05 1.45
NCR 161021C00029000 C 10/21/16 29.0 0.75 1.15
NCR 161021C00030000 C 10/21/16 30.0 0.55 0.95
NCR 161021C00031000 C 10/21/16 31.0 0.35 0.85
NCR 161021C00032000 C 10/21/16 32.0 0.20 0.90
NCR 161021C00033000 C 10/21/16 33.0 0.00 1.00
NCR 161021C00034000 C 10/21/16 34.0 0.00 0.60
NCR 161021C00035000 C 10/21/16 35.0 0.00 0.75
NCR 161021C00036000 C 10/21/16 36.0 0.00 0.70
NCR 161021C00037000 C 10/21/16 37.0 0.00 0.65
NCR 161021C00038000 C 10/21/16 38.0 0.00 0.65
NCR 161021C00039000 C 10/21/16 39.0 0.00 0.60
NCR 161021C00040000 C 10/21/16 40.0 0.00 0.60
NCR 161021C00041000 C 10/21/16 41.0 0.00 0.60
NCR 161021C00042000 C 10/21/16 42.0 0.00 0.60
NCR 161021C00043000 C 10/21/16 43.0 0.00 0.50
NCR 161021C00044000 C 10/21/16 44.0 0.00 0.55
NCR 161021C00045000 C 10/21/16 45.0 0.00 0.55
NCR 161021C00046000 C 10/21/16 46.0 0.00 0.55
NCR 161021P00012000 P 10/21/16 12.0 0.00 0.55
NCR 161021P00013000 P 10/21/16 13.0 0.00 0.60
NCR 161021P00014000 P 10/21/16 14.0 0.00 0.60
NCR 161021P00015000 P 10/21/16 15.0 0.00 0.75
NCR 161021P00016000 P 10/21/16 16.0 0.00 0.55
NCR 161021P00017000 P 10/21/16 17.0 0.00 0.60
NCR 161021P00018000 P 10/21/16 18.0 0.00 0.80
NCR 161021P00019000 P 10/21/16 19.0 0.00 0.85
NCR 161021P00020000 P 10/21/16 20.0 0.05 1.35
NCR 161021P00021000 P 10/21/16 21.0 0.45 0.85
NCR 161021P00022000 P 10/21/16 22.0 0.60 1.05
NCR 161021P00023000 P 10/21/16 23.0 0.80 1.25
NCR 161021P00024000 P 10/21/16 24.0 1.10 1.65
NCR 161021P00025000 P 10/21/16 25.0 1.45 2.10
NCR 161021P00026000 P 10/21/16 26.0 1.95 2.60
NCR 161021P00027000 P 10/21/16 27.0 2.60 3.20
NCR 161021P00028000 P 10/21/16 28.0 3.50 3.80
NCR 161021P00029000 P 10/21/16 29.0 3.60 4.70
NCR 161021P00030000 P 10/21/16 30.0 4.50 5.80
NCR 161021P00031000 P 10/21/16 31.0 5.50 6.30
NCR 161021P00032000 P 10/21/16 32.0 4.80 7.50
NCR 161021P00033000 P 10/21/16 33.0 5.70 8.20
NCR 161021P00034000 P 10/21/16 34.0 6.70 9.20
NCR 161021P00035000 P 10/21/16 35.0 7.70 10.30
NCR 161021P00036000 P 10/21/16 36.0 8.60 11.60
NCR 161021P00037000 P 10/21/16 37.0 9.60 12.30
NCR 161021P00038000 P 10/21/16 38.0 10.70 13.20
NCR 161021P00039000 P 10/21/16 39.0 11.70 14.40
NCR 161021P00040000 P 10/21/16 40.0 12.60 15.20
NCR 161021P00041000 P 10/21/16 41.0 13.50 16.50
NCR 161021P00042000 P 10/21/16 42.0 14.50 17.50
NCR 161021P00043000 P 10/21/16 43.0 15.50 18.60
NCR 161021P00044000 P 10/21/16 44.0 16.60 19.50
NCR 161021P00045000 P 10/21/16 45.0 17.60 20.70
NCR 161021P00046000 P 10/21/16 46.0 18.60 21.30
NCR 170120C00008000 C 01/20/17 8.0 16.80 19.40
NCR 170120C00010000 C 01/20/17 10.0 15.00 17.40
NCR 170120C00013000 C 01/20/17 13.0 11.90 14.40
NCR 170120C00015000 C 01/20/17 15.0 10.30 12.60
NCR 170120C00016000 C 01/20/17 16.0 9.50 11.60
NCR 170120C00017000 C 01/20/17 17.0 8.40 10.80
NCR 170120C00018000 C 01/20/17 18.0 7.80 10.00
NCR 170120C00019000 C 01/20/17 19.0 6.90 9.20
NCR 170120C00020000 C 01/20/17 20.0 6.00 8.40
NCR 170120C00021000 C 01/20/17 21.0 4.80 7.70
NCR 170120C00022000 C 01/20/17 22.0 4.60 5.40
NCR 170120C00023000 C 01/20/17 23.0 3.90 4.70
NCR 170120C00024000 C 01/20/17 24.0 3.20 4.00
NCR 170120C00025000 C 01/20/17 25.0 2.65 3.50
NCR 170120C00026000 C 01/20/17 26.0 2.35 2.90
NCR 170120C00027000 C 01/20/17 27.0 1.90 2.55
NCR 170120C00028000 C 01/20/17 28.0 1.45 2.15
NCR 170120C00029000 C 01/20/17 29.0 1.25 1.85
NCR 170120C00030000 C 01/20/17 30.0 1.00 1.40
NCR 170120C00031000 C 01/20/17 31.0 0.75 1.25
NCR 170120C00032000 C 01/20/17 32.0 0.55 1.10
NCR 170120C00033000 C 01/20/17 33.0 0.35 0.85
NCR 170120C00034000 C 01/20/17 34.0 0.15 1.35
NCR 170120C00035000 C 01/20/17 35.0 0.05 1.00
NCR 170120C00036000 C 01/20/17 36.0 0.05 0.85
NCR 170120C00037000 C 01/20/17 37.0 0.00 0.50
NCR 170120C00038000 C 01/20/17 38.0 0.00 1.55
NCR 170120C00039000 C 01/20/17 39.0 0.00 1.50
NCR 170120C00040000 C 01/20/17 40.0 0.00 1.05
NCR 170120C00041000 C 01/20/17 41.0 0.00 2.15
NCR 170120C00042000 C 01/20/17 42.0 0.00 1.40
NCR 170120C00043000 C 01/20/17 43.0 0.00 2.15
NCR 170120C00044000 C 01/20/17 44.0 0.00 2.15
NCR 170120C00045000 C 01/20/17 45.0 0.00 2.15
NCR 170120C00046000 C 01/20/17 46.0 0.00 2.15
NCR 170120C00047000 C 01/20/17 47.0 0.00 2.15
NCR 170120C00050000 C 01/20/17 50.0 0.00 2.15
NCR 170120P00008000 P 01/20/17 8.0 0.00 1.35
NCR 170120P00010000 P 01/20/17 10.0 0.00 1.05
NCR 170120P00013000 P 01/20/17 13.0 0.00 1.45
NCR 170120P00015000 P 01/20/17 15.0 0.00 2.05
NCR 170120P00016000 P 01/20/17 16.0 0.00 1.85
NCR 170120P00017000 P 01/20/17 17.0 0.05 1.65
NCR 170120P00018000 P 01/20/17 18.0 0.20 1.00
NCR 170120P00019000 P 01/20/17 19.0 0.10 1.85
NCR 170120P00020000 P 01/20/17 20.0 0.65 1.10
NCR 170120P00021000 P 01/20/17 21.0 0.80 1.35
NCR 170120P00022000 P 01/20/17 22.0 1.05 1.60
NCR 170120P00023000 P 01/20/17 23.0 1.30 2.00
NCR 170120P00024000 P 01/20/17 24.0 1.60 2.40
NCR 170120P00025000 P 01/20/17 25.0 2.05 2.85
NCR 170120P00026000 P 01/20/17 26.0 2.50 3.40
NCR 170120P00027000 P 01/20/17 27.0 3.10 3.90
NCR 170120P00028000 P 01/20/17 28.0 3.70 4.50
NCR 170120P00029000 P 01/20/17 29.0 4.50 5.20
NCR 170120P00030000 P 01/20/17 30.0 5.10 5.90
NCR 170120P00031000 P 01/20/17 31.0 4.80 7.30
NCR 170120P00032000 P 01/20/17 32.0 5.10 7.80
NCR 170120P00033000 P 01/20/17 33.0 6.00 8.60
NCR 170120P00034000 P 01/20/17 34.0 7.00 9.90
NCR 170120P00035000 P 01/20/17 35.0 7.90 10.50
NCR 170120P00036000 P 01/20/17 36.0 8.70 11.60
NCR 170120P00037000 P 01/20/17 37.0 9.70 12.50
NCR 170120P00038000 P 01/20/17 38.0 10.60 14.10
NCR 170120P00039000 P 01/20/17 39.0 11.50 14.50
NCR 170120P00040000 P 01/20/17 40.0 12.70 15.40
NCR 170120P00041000 P 01/20/17 41.0 13.50 16.50
NCR 170120P00042000 P 01/20/17 42.0 14.60 17.50
NCR 170120P00043000 P 01/20/17 43.0 15.50 18.90
NCR 170120P00044000 P 01/20/17 44.0 16.50 19.60
NCR 170120P00045000 P 01/20/17 45.0 17.50 20.80
NCR 170120P00046000 P 01/20/17 46.0 18.50 21.40
NCR 170120P00047000 P 01/20/17 47.0 19.50 23.40
NCR 170120P00050000 P 01/20/17 50.0 22.50 25.60
NCR 180119C00005000 C 01/19/18 5.0 19.50 22.40
NCR 180119C00008000 C 01/19/18 8.0 16.50 19.80
NCR 180119C00010000 C 01/19/18 10.0 14.90 17.80
NCR 180119C00013000 C 01/19/18 13.0 11.70 14.60
NCR 180119C00015000 C 01/19/18 15.0 9.70 13.00
NCR 180119C00018000 C 01/19/18 18.0 7.70 11.00
NCR 180119C00020000 C 01/19/18 20.0 6.50 9.60
NCR 180119C00023000 C 01/19/18 23.0 5.00 7.80
NCR 180119C00025000 C 01/19/18 25.0 4.20 6.80
NCR 180119C00027000 C 01/19/18 27.0 3.50 6.00
NCR 180119C00030000 C 01/19/18 30.0 2.20 4.90
NCR 180119C00032000 C 01/19/18 32.0 1.45 4.20
NCR 180119C00035000 C 01/19/18 35.0 0.65 3.30
NCR 180119C00037000 C 01/19/18 37.0 0.40 2.85
NCR 180119C00040000 C 01/19/18 40.0 0.15 2.15
NCR 180119C00045000 C 01/19/18 45.0 0.00 1.30
NCR 180119P00005000 P 01/19/18 5.0 0.00 2.85
NCR 180119P00008000 P 01/19/18 8.0 0.00 3.80
NCR 180119P00010000 P 01/19/18 10.0 0.00 3.80
NCR 180119P00013000 P 01/19/18 13.0 0.00 3.30
NCR 180119P00015000 P 01/19/18 15.0 0.10 3.50
NCR 180119P00018000 P 01/19/18 18.0 0.40 2.00
NCR 180119P00020000 P 01/19/18 20.0 0.80 2.75
NCR 180119P00023000 P 01/19/18 23.0 1.60 5.00
NCR 180119P00025000 P 01/19/18 25.0 2.35 4.80
NCR 180119P00027000 P 01/19/18 27.0 3.20 6.00
NCR 180119P00030000 P 01/19/18 30.0 4.90 7.80
NCR 180119P00032000 P 01/19/18 32.0 6.30 9.20
NCR 180119P00035000 P 01/19/18 35.0 8.50 11.80
NCR 180119P00037000 P 01/19/18 37.0 10.10 13.40
NCR 180119P00040000 P 01/19/18 40.0 12.70 15.90
NCR 180119P00045000 P 01/19/18 45.0 17.50 21.80

OPRA data is delayed 15 minutes.