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 (2016-09-30)Premium Content

Ncr Corp (NCR)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 161216C00021000 C 12/16/16 21.0 15.90 18.10
NCR 161216C00022000 C 12/16/16 22.0 14.90 18.40
NCR 161216C00023000 C 12/16/16 23.0 13.70 17.70
NCR 161216C00024000 C 12/16/16 24.0 12.90 16.70
NCR 161216C00025000 C 12/16/16 25.0 11.90 14.30
NCR 161216C00026000 C 12/16/16 26.0 10.90 13.30
NCR 161216C00027000 C 12/16/16 27.0 9.90 13.60
NCR 161216C00028000 C 12/16/16 28.0 9.00 11.30
NCR 161216C00029000 C 12/16/16 29.0 8.00 10.30
NCR 161216C00030000 C 12/16/16 30.0 7.00 9.10
NCR 161216C00031000 C 12/16/16 31.0 6.00 8.10
NCR 161216C00032000 C 12/16/16 32.0 5.10 7.10
NCR 161216C00033000 C 12/16/16 33.0 4.50 6.10
NCR 161216C00034000 C 12/16/16 34.0 4.50 5.10
NCR 161216C00035000 C 12/16/16 35.0 2.45 4.20
NCR 161216C00036000 C 12/16/16 36.0 2.90 3.20
NCR 161216C00037000 C 12/16/16 37.0 1.95 2.20
NCR 161216C00038000 C 12/16/16 38.0 1.25 1.40
NCR 161216C00039000 C 12/16/16 39.0 0.65 0.80
NCR 161216C00040000 C 12/16/16 40.0 0.25 0.35
NCR 161216C00041000 C 12/16/16 41.0 0.05 0.15
NCR 161216C00042000 C 12/16/16 42.0 0.00 0.25
NCR 161216C00043000 C 12/16/16 43.0 0.00 0.25
NCR 161216C00044000 C 12/16/16 44.0 0.00 0.50
NCR 161216C00045000 C 12/16/16 45.0 0.00 0.50
NCR 161216P00021000 P 12/16/16 21.0 0.00 0.50
NCR 161216P00022000 P 12/16/16 22.0 0.00 0.50
NCR 161216P00023000 P 12/16/16 23.0 0.00 0.50
NCR 161216P00024000 P 12/16/16 24.0 0.00 0.50
NCR 161216P00025000 P 12/16/16 25.0 0.00 0.50
NCR 161216P00026000 P 12/16/16 26.0 0.00 0.50
NCR 161216P00027000 P 12/16/16 27.0 0.00 0.50
NCR 161216P00028000 P 12/16/16 28.0 0.00 0.50
NCR 161216P00029000 P 12/16/16 29.0 0.00 0.50
NCR 161216P00030000 P 12/16/16 30.0 0.00 0.50
NCR 161216P00031000 P 12/16/16 31.0 0.00 0.50
NCR 161216P00032000 P 12/16/16 32.0 0.00 0.25
NCR 161216P00033000 P 12/16/16 33.0 0.00 0.50
NCR 161216P00034000 P 12/16/16 34.0 0.00 0.50
NCR 161216P00035000 P 12/16/16 35.0 0.00 0.25
NCR 161216P00036000 P 12/16/16 36.0 0.05 0.25
NCR 161216P00037000 P 12/16/16 37.0 0.15 0.30
NCR 161216P00038000 P 12/16/16 38.0 0.35 0.55
NCR 161216P00039000 P 12/16/16 39.0 0.75 0.90
NCR 161216P00040000 P 12/16/16 40.0 1.25 1.55
NCR 161216P00041000 P 12/16/16 41.0 1.90 2.95
NCR 161216P00042000 P 12/16/16 42.0 2.95 4.20
NCR 161216P00043000 P 12/16/16 43.0 3.90 5.10
NCR 161216P00044000 P 12/16/16 44.0 4.90 6.20
NCR 161216P00045000 P 12/16/16 45.0 5.50 6.90
NCR 170120C00008000 C 01/20/17 8.0 28.50 31.50
NCR 170120C00010000 C 01/20/17 10.0 26.50 30.40
NCR 170120C00013000 C 01/20/17 13.0 23.50 26.30
NCR 170120C00015000 C 01/20/17 15.0 21.50 24.20
NCR 170120C00016000 C 01/20/17 16.0 20.50 24.10
NCR 170120C00017000 C 01/20/17 17.0 19.50 23.30
NCR 170120C00018000 C 01/20/17 18.0 18.50 21.20
NCR 170120C00019000 C 01/20/17 19.0 17.50 21.10
NCR 170120C00020000 C 01/20/17 20.0 16.50 19.20
NCR 170120C00021000 C 01/20/17 21.0 15.80 19.60
NCR 170120C00022000 C 01/20/17 22.0 14.80 18.30
NCR 170120C00023000 C 01/20/17 23.0 13.80 16.30
NCR 170120C00024000 C 01/20/17 24.0 13.00 16.70
NCR 170120C00025000 C 01/20/17 25.0 11.80 14.20
NCR 170120C00026000 C 01/20/17 26.0 10.80 13.40
NCR 170120C00027000 C 01/20/17 27.0 9.60 12.60
NCR 170120C00028000 C 01/20/17 28.0 8.60 11.30
NCR 170120C00029000 C 01/20/17 29.0 7.80 10.30
NCR 170120C00030000 C 01/20/17 30.0 6.90 9.30
NCR 170120C00031000 C 01/20/17 31.0 6.00 8.50
NCR 170120C00032000 C 01/20/17 32.0 4.80 7.30
NCR 170120C00033000 C 01/20/17 33.0 5.60 6.30
NCR 170120C00034000 C 01/20/17 34.0 5.00 5.30
NCR 170120C00035000 C 01/20/17 35.0 4.10 4.40
NCR 170120C00036000 C 01/20/17 36.0 3.30 3.60
NCR 170120C00037000 C 01/20/17 37.0 2.60 2.75
NCR 170120C00038000 C 01/20/17 38.0 1.90 2.00
NCR 170120C00039000 C 01/20/17 39.0 1.30 1.45
NCR 170120C00040000 C 01/20/17 40.0 0.80 0.95
NCR 170120C00041000 C 01/20/17 41.0 0.50 0.60
NCR 170120C00042000 C 01/20/17 42.0 0.25 0.40
NCR 170120C00043000 C 01/20/17 43.0 0.10 0.25
NCR 170120C00044000 C 01/20/17 44.0 0.05 0.35
NCR 170120C00045000 C 01/20/17 45.0 0.00 0.40
NCR 170120C00046000 C 01/20/17 46.0 0.00 0.40
NCR 170120C00047000 C 01/20/17 47.0 0.00 0.50
NCR 170120C00048000 C 01/20/17 48.0 0.00 0.50
NCR 170120C00049000 C 01/20/17 49.0 0.00 0.50
NCR 170120C00050000 C 01/20/17 50.0 0.00 0.50
NCR 170120P00008000 P 01/20/17 8.0 0.00 0.50
NCR 170120P00010000 P 01/20/17 10.0 0.00 0.50
NCR 170120P00013000 P 01/20/17 13.0 0.00 0.50
NCR 170120P00015000 P 01/20/17 15.0 0.00 0.50
NCR 170120P00016000 P 01/20/17 16.0 0.00 0.50
NCR 170120P00017000 P 01/20/17 17.0 0.00 0.50
NCR 170120P00018000 P 01/20/17 18.0 0.00 0.50
NCR 170120P00019000 P 01/20/17 19.0 0.00 0.50
NCR 170120P00020000 P 01/20/17 20.0 0.00 0.50
NCR 170120P00021000 P 01/20/17 21.0 0.00 0.50
NCR 170120P00022000 P 01/20/17 22.0 0.00 0.50
NCR 170120P00023000 P 01/20/17 23.0 0.00 0.50
NCR 170120P00024000 P 01/20/17 24.0 0.00 0.25
NCR 170120P00025000 P 01/20/17 25.0 0.00 0.50
NCR 170120P00026000 P 01/20/17 26.0 0.00 0.50
NCR 170120P00027000 P 01/20/17 27.0 0.00 0.25
NCR 170120P00028000 P 01/20/17 28.0 0.00 0.25
NCR 170120P00029000 P 01/20/17 29.0 0.00 0.25
NCR 170120P00030000 P 01/20/17 30.0 0.05 0.25
NCR 170120P00031000 P 01/20/17 31.0 0.05 0.50
NCR 170120P00032000 P 01/20/17 32.0 0.05 0.55
NCR 170120P00033000 P 01/20/17 33.0 0.15 0.30
NCR 170120P00034000 P 01/20/17 34.0 0.20 0.40
NCR 170120P00035000 P 01/20/17 35.0 0.30 0.45
NCR 170120P00036000 P 01/20/17 36.0 0.45 0.65
NCR 170120P00037000 P 01/20/17 37.0 0.65 0.85
NCR 170120P00038000 P 01/20/17 38.0 0.95 1.10
NCR 170120P00039000 P 01/20/17 39.0 1.30 1.60
NCR 170120P00040000 P 01/20/17 40.0 1.85 2.15
NCR 170120P00041000 P 01/20/17 41.0 2.50 2.80
NCR 170120P00042000 P 01/20/17 42.0 2.60 4.20
NCR 170120P00043000 P 01/20/17 43.0 4.00 5.30
NCR 170120P00044000 P 01/20/17 44.0 4.30 6.00
NCR 170120P00045000 P 01/20/17 45.0 5.40 6.90
NCR 170120P00046000 P 01/20/17 46.0 5.50 7.90
NCR 170120P00047000 P 01/20/17 47.0 7.70 8.90
NCR 170120P00048000 P 01/20/17 48.0 8.50 9.90
NCR 170120P00049000 P 01/20/17 49.0 8.50 10.90
NCR 170120P00050000 P 01/20/17 50.0 10.40 11.90
NCR 170421C00017000 C 04/21/17 17.0 19.60 22.50
NCR 170421C00018000 C 04/21/17 18.0 18.60 21.50
NCR 170421C00019000 C 04/21/17 19.0 17.70 21.20
NCR 170421C00020000 C 04/21/17 20.0 16.60 20.10
NCR 170421C00021000 C 04/21/17 21.0 15.90 18.50
NCR 170421C00022000 C 04/21/17 22.0 15.00 17.70
NCR 170421C00023000 C 04/21/17 23.0 13.70 16.60
NCR 170421C00024000 C 04/21/17 24.0 13.10 15.40
NCR 170421C00025000 C 04/21/17 25.0 12.10 14.70
NCR 170421C00026000 C 04/21/17 26.0 11.00 13.60
NCR 170421C00027000 C 04/21/17 27.0 10.20 12.80
NCR 170421C00028000 C 04/21/17 28.0 9.10 11.90
NCR 170421C00029000 C 04/21/17 29.0 8.90 10.70
NCR 170421C00030000 C 04/21/17 30.0 8.70 9.90
NCR 170421C00031000 C 04/21/17 31.0 7.80 9.00
NCR 170421C00032000 C 04/21/17 32.0 7.60 8.00
NCR 170421C00033000 C 04/21/17 33.0 5.50 7.20
NCR 170421C00034000 C 04/21/17 34.0 6.00 6.30
NCR 170421C00035000 C 04/21/17 35.0 5.20 5.60
NCR 170421C00036000 C 04/21/17 36.0 4.50 4.90
NCR 170421C00037000 C 04/21/17 37.0 3.90 4.20
NCR 170421C00038000 C 04/21/17 38.0 3.20 3.60
NCR 170421C00039000 C 04/21/17 39.0 2.75 3.00
NCR 170421C00040000 C 04/21/17 40.0 2.25 2.50
NCR 170421C00041000 C 04/21/17 41.0 1.80 2.05
NCR 170421C00042000 C 04/21/17 42.0 1.45 1.70
NCR 170421C00043000 C 04/21/17 43.0 1.15 1.35
NCR 170421C00044000 C 04/21/17 44.0 0.85 1.10
NCR 170421C00045000 C 04/21/17 45.0 0.60 0.85
NCR 170421C00046000 C 04/21/17 46.0 0.40 0.75
NCR 170421C00047000 C 04/21/17 47.0 0.30 0.55
NCR 170421C00048000 C 04/21/17 48.0 0.20 0.50
NCR 170421C00049000 C 04/21/17 49.0 0.10 0.40
NCR 170421C00050000 C 04/21/17 50.0 0.05 0.35
NCR 170421P00017000 P 04/21/17 17.0 0.00 0.25
NCR 170421P00018000 P 04/21/17 18.0 0.00 0.60
NCR 170421P00019000 P 04/21/17 19.0 0.00 0.60
NCR 170421P00020000 P 04/21/17 20.0 0.00 0.60
NCR 170421P00021000 P 04/21/17 21.0 0.00 0.65
NCR 170421P00022000 P 04/21/17 22.0 0.00 0.50
NCR 170421P00023000 P 04/21/17 23.0 0.05 0.50
NCR 170421P00024000 P 04/21/17 24.0 0.05 0.50
NCR 170421P00025000 P 04/21/17 25.0 0.05 0.50
NCR 170421P00026000 P 04/21/17 26.0 0.20 0.45
NCR 170421P00027000 P 04/21/17 27.0 0.20 0.50
NCR 170421P00028000 P 04/21/17 28.0 0.25 0.55
NCR 170421P00029000 P 04/21/17 29.0 0.10 0.70
NCR 170421P00030000 P 04/21/17 30.0 0.10 0.75
NCR 170421P00031000 P 04/21/17 31.0 0.30 0.85
NCR 170421P00032000 P 04/21/17 32.0 0.70 1.00
NCR 170421P00033000 P 04/21/17 33.0 0.75 1.20
NCR 170421P00034000 P 04/21/17 34.0 1.00 1.30
NCR 170421P00035000 P 04/21/17 35.0 1.25 1.55
NCR 170421P00036000 P 04/21/17 36.0 1.55 1.90
NCR 170421P00037000 P 04/21/17 37.0 1.90 2.25
NCR 170421P00038000 P 04/21/17 38.0 2.30 2.55
NCR 170421P00039000 P 04/21/17 39.0 2.75 3.00
NCR 170421P00040000 P 04/21/17 40.0 3.20 3.50
NCR 170421P00041000 P 04/21/17 41.0 3.80 4.20
NCR 170421P00042000 P 04/21/17 42.0 4.40 4.80
NCR 170421P00043000 P 04/21/17 43.0 5.10 5.60
NCR 170421P00044000 P 04/21/17 44.0 5.80 6.30
NCR 170421P00045000 P 04/21/17 45.0 6.40 7.50
NCR 170421P00046000 P 04/21/17 46.0 7.20 8.40
NCR 170421P00047000 P 04/21/17 47.0 8.10 9.20
NCR 170421P00048000 P 04/21/17 48.0 9.20 9.60
NCR 170421P00049000 P 04/21/17 49.0 9.20 11.10
NCR 170421P00050000 P 04/21/17 50.0 9.70 12.00
NCR 170721C00020000 C 07/21/17 20.0 16.80 19.70
NCR 170721C00021000 C 07/21/17 21.0 16.20 18.80
NCR 170721C00022000 C 07/21/17 22.0 14.90 17.80
NCR 170721C00023000 C 07/21/17 23.0 14.00 16.90
NCR 170721C00024000 C 07/21/17 24.0 13.40 16.00
NCR 170721C00025000 C 07/21/17 25.0 12.10 15.20
NCR 170721C00026000 C 07/21/17 26.0 11.30 13.90
NCR 170721C00027000 C 07/21/17 27.0 12.40 12.90
NCR 170721C00028000 C 07/21/17 28.0 11.60 12.00
NCR 170721C00029000 C 07/21/17 29.0 10.70 11.20
NCR 170721C00030000 C 07/21/17 30.0 9.90 10.30
NCR 170721C00031000 C 07/21/17 31.0 9.10 9.50
NCR 170721C00032000 C 07/21/17 32.0 8.30 8.70
NCR 170721C00033000 C 07/21/17 33.0 7.50 8.00
NCR 170721C00034000 C 07/21/17 34.0 6.80 7.30
NCR 170721C00035000 C 07/21/17 35.0 6.10 6.50
NCR 170721C00036000 C 07/21/17 36.0 5.40 5.80
NCR 170721C00037000 C 07/21/17 37.0 4.80 5.20
NCR 170721C00038000 C 07/21/17 38.0 4.30 4.60
NCR 170721C00039000 C 07/21/17 39.0 3.70 4.10
NCR 170721C00040000 C 07/21/17 40.0 3.20 3.60
NCR 170721C00041000 C 07/21/17 41.0 2.80 3.10
NCR 170721C00042000 C 07/21/17 42.0 2.40 2.75
NCR 170721C00043000 C 07/21/17 43.0 2.05 2.35
NCR 170721C00044000 C 07/21/17 44.0 1.75 2.05
NCR 170721C00045000 C 07/21/17 45.0 1.45 1.80
NCR 170721C00046000 C 07/21/17 46.0 1.20 1.55
NCR 170721C00047000 C 07/21/17 47.0 1.00 1.30
NCR 170721C00048000 C 07/21/17 48.0 0.80 1.10
NCR 170721C00049000 C 07/21/17 49.0 0.65 0.90
NCR 170721C00050000 C 07/21/17 50.0 0.50 0.80
NCR 170721P00020000 P 07/21/17 20.0 0.15 0.45
NCR 170721P00021000 P 07/21/17 21.0 0.15 0.45
NCR 170721P00022000 P 07/21/17 22.0 0.20 0.50
NCR 170721P00023000 P 07/21/17 23.0 0.25 0.55
NCR 170721P00024000 P 07/21/17 24.0 0.30 0.65
NCR 170721P00025000 P 07/21/17 25.0 0.35 0.70
NCR 170721P00026000 P 07/21/17 26.0 0.40 0.80
NCR 170721P00027000 P 07/21/17 27.0 0.50 0.85
NCR 170721P00028000 P 07/21/17 28.0 0.60 1.00
NCR 170721P00029000 P 07/21/17 29.0 0.75 1.15
NCR 170721P00030000 P 07/21/17 30.0 0.90 1.25
NCR 170721P00031000 P 07/21/17 31.0 1.10 1.45
NCR 170721P00032000 P 07/21/17 32.0 1.30 1.55
NCR 170721P00033000 P 07/21/17 33.0 1.50 1.80
NCR 170721P00034000 P 07/21/17 34.0 1.80 2.10
NCR 170721P00035000 P 07/21/17 35.0 2.10 2.45
NCR 170721P00036000 P 07/21/17 36.0 2.35 2.80
NCR 170721P00037000 P 07/21/17 37.0 2.80 3.20
NCR 170721P00038000 P 07/21/17 38.0 3.20 3.60
NCR 170721P00039000 P 07/21/17 39.0 3.70 4.00
NCR 170721P00040000 P 07/21/17 40.0 4.20 4.50
NCR 170721P00041000 P 07/21/17 41.0 4.70 5.10
NCR 170721P00042000 P 07/21/17 42.0 5.30 5.70
NCR 170721P00043000 P 07/21/17 43.0 5.90 6.30
NCR 170721P00044000 P 07/21/17 44.0 6.60 7.10
NCR 170721P00045000 P 07/21/17 45.0 7.30 7.80
NCR 170721P00046000 P 07/21/17 46.0 8.10 8.60
NCR 170721P00047000 P 07/21/17 47.0 8.90 9.30
NCR 170721P00048000 P 07/21/17 48.0 9.70 10.20
NCR 170721P00049000 P 07/21/17 49.0 10.50 11.00
NCR 170721P00050000 P 07/21/17 50.0 11.40 11.80
NCR 180119C00005000 C 01/19/18 5.0 31.50 35.60
NCR 180119C00008000 C 01/19/18 8.0 28.70 33.00
NCR 180119C00010000 C 01/19/18 10.0 26.70 31.00
NCR 180119C00013000 C 01/19/18 13.0 23.70 28.20
NCR 180119C00015000 C 01/19/18 15.0 21.90 26.20
NCR 180119C00018000 C 01/19/18 18.0 19.00 23.40
NCR 180119C00020000 C 01/19/18 20.0 17.10 20.50
NCR 180119C00023000 C 01/19/18 23.0 14.50 18.20
NCR 180119C00025000 C 01/19/18 25.0 14.70 15.50
NCR 180119C00027000 C 01/19/18 27.0 13.10 13.80
NCR 180119C00030000 C 01/19/18 30.0 10.70 11.30
NCR 180119C00032000 C 01/19/18 32.0 7.90 10.20
NCR 180119C00035000 C 01/19/18 35.0 5.90 8.90
NCR 180119C00037000 C 01/19/18 37.0 5.00 7.00
NCR 180119C00040000 C 01/19/18 40.0 4.40 5.10
NCR 180119C00045000 C 01/19/18 45.0 1.75 3.60
NCR 180119C00050000 C 01/19/18 50.0 1.25 1.80
NCR 180119C00055000 C 01/19/18 55.0 0.55 1.00
NCR 180119P00005000 P 01/19/18 5.0 0.00 1.45
NCR 180119P00008000 P 01/19/18 8.0 0.00 1.45
NCR 180119P00010000 P 01/19/18 10.0 0.00 1.00
NCR 180119P00013000 P 01/19/18 13.0 0.00 1.10
NCR 180119P00015000 P 01/19/18 15.0 0.10 0.45
NCR 180119P00018000 P 01/19/18 18.0 0.20 0.60
NCR 180119P00020000 P 01/19/18 20.0 0.00 1.45
NCR 180119P00023000 P 01/19/18 23.0 0.50 0.95
NCR 180119P00025000 P 01/19/18 25.0 0.65 1.15
NCR 180119P00027000 P 01/19/18 27.0 0.95 1.45
NCR 180119P00030000 P 01/19/18 30.0 1.25 2.30
NCR 180119P00032000 P 01/19/18 32.0 2.00 2.55
NCR 180119P00035000 P 01/19/18 35.0 2.95 3.50
NCR 180119P00037000 P 01/19/18 37.0 3.70 4.30
NCR 180119P00040000 P 01/19/18 40.0 5.20 5.80
NCR 180119P00045000 P 01/19/18 45.0 7.50 9.40
NCR 180119P00050000 P 01/19/18 50.0 10.50 13.20
NCR 180119P00055000 P 01/19/18 55.0 16.30 16.80

OPRA data is delayed 15 minutes.