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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 170317C00033000 C 03/17/17 33.0 13.60 15.70
NCR 170317C00034000 C 03/17/17 34.0 12.60 15.00
NCR 170317C00035000 C 03/17/17 35.0 11.50 14.00
NCR 170317C00036000 C 03/17/17 36.0 10.50 13.00
NCR 170317C00037000 C 03/17/17 37.0 9.40 12.00
NCR 170317C00038000 C 03/17/17 38.0 8.50 11.30
NCR 170317C00039000 C 03/17/17 39.0 7.80 10.10
NCR 170317C00040000 C 03/17/17 40.0 6.80 8.90
NCR 170317C00041000 C 03/17/17 41.0 5.50 8.20
NCR 170317C00042000 C 03/17/17 42.0 4.80 6.60
NCR 170317C00043000 C 03/17/17 43.0 3.40 5.90
NCR 170317C00044000 C 03/17/17 44.0 3.80 4.60
NCR 170317C00045000 C 03/17/17 45.0 3.20 3.60
NCR 170317C00046000 C 03/17/17 46.0 2.35 2.80
NCR 170317C00047000 C 03/17/17 47.0 1.70 1.95
NCR 170317C00048000 C 03/17/17 48.0 1.10 1.40
NCR 170317C00049000 C 03/17/17 49.0 0.60 0.80
NCR 170317C00050000 C 03/17/17 50.0 0.35 0.45
NCR 170317C00055000 C 03/17/17 55.0 0.00 1.85
NCR 170317C00060000 C 03/17/17 60.0 0.00 1.80
NCR 170317P00033000 P 03/17/17 33.0 0.00 0.05
NCR 170317P00034000 P 03/17/17 34.0 0.00 2.15
NCR 170317P00035000 P 03/17/17 35.0 0.00 1.75
NCR 170317P00036000 P 03/17/17 36.0 0.00 2.00
NCR 170317P00037000 P 03/17/17 37.0 0.00 2.00
NCR 170317P00038000 P 03/17/17 38.0 0.00 1.80
NCR 170317P00039000 P 03/17/17 39.0 0.00 0.10
NCR 170317P00040000 P 03/17/17 40.0 0.00 0.05
NCR 170317P00041000 P 03/17/17 41.0 0.00 0.10
NCR 170317P00042000 P 03/17/17 42.0 0.00 0.15
NCR 170317P00043000 P 03/17/17 43.0 0.00 0.15
NCR 170317P00044000 P 03/17/17 44.0 0.05 0.20
NCR 170317P00045000 P 03/17/17 45.0 0.15 0.30
NCR 170317P00046000 P 03/17/17 46.0 0.25 0.45
NCR 170317P00047000 P 03/17/17 47.0 0.50 0.65
NCR 170317P00048000 P 03/17/17 48.0 0.85 1.00
NCR 170317P00049000 P 03/17/17 49.0 1.35 1.60
NCR 170317P00050000 P 03/17/17 50.0 0.95 2.35
NCR 170317P00055000 P 03/17/17 55.0 5.70 8.10
NCR 170317P00060000 P 03/17/17 60.0 10.80 13.30
NCR 170421C00017000 C 04/21/17 17.0 29.20 32.20
NCR 170421C00018000 C 04/21/17 18.0 28.20 31.70
NCR 170421C00019000 C 04/21/17 19.0 27.50 31.00
NCR 170421C00020000 C 04/21/17 20.0 26.40 29.60
NCR 170421C00021000 C 04/21/17 21.0 25.50 28.60
NCR 170421C00022000 C 04/21/17 22.0 24.30 27.70
NCR 170421C00023000 C 04/21/17 23.0 23.30 26.70
NCR 170421C00024000 C 04/21/17 24.0 22.30 25.70
NCR 170421C00025000 C 04/21/17 25.0 21.50 24.70
NCR 170421C00026000 C 04/21/17 26.0 20.20 23.10
NCR 170421C00027000 C 04/21/17 27.0 19.40 23.00
NCR 170421C00028000 C 04/21/17 28.0 18.40 21.70
NCR 170421C00029000 C 04/21/17 29.0 17.20 20.40
NCR 170421C00030000 C 04/21/17 30.0 16.50 19.30
NCR 170421C00031000 C 04/21/17 31.0 15.40 17.80
NCR 170421C00032000 C 04/21/17 32.0 14.80 16.80
NCR 170421C00033000 C 04/21/17 33.0 13.60 16.00
NCR 170421C00034000 C 04/21/17 34.0 12.60 15.00
NCR 170421C00035000 C 04/21/17 35.0 11.50 14.10
NCR 170421C00036000 C 04/21/17 36.0 10.70 12.60
NCR 170421C00037000 C 04/21/17 37.0 9.40 12.10
NCR 170421C00038000 C 04/21/17 38.0 8.50 10.90
NCR 170421C00039000 C 04/21/17 39.0 7.60 10.10
NCR 170421C00040000 C 04/21/17 40.0 8.20 8.60
NCR 170421C00041000 C 04/21/17 41.0 5.60 8.20
NCR 170421C00042000 C 04/21/17 42.0 6.30 6.80
NCR 170421C00043000 C 04/21/17 43.0 5.40 6.00
NCR 170421C00044000 C 04/21/17 44.0 4.70 5.00
NCR 170421C00045000 C 04/21/17 45.0 4.00 4.20
NCR 170421C00046000 C 04/21/17 46.0 3.20 3.40
NCR 170421C00047000 C 04/21/17 47.0 2.50 2.65
NCR 170421C00048000 C 04/21/17 48.0 1.80 2.10
NCR 170421C00049000 C 04/21/17 49.0 1.30 1.65
NCR 170421C00050000 C 04/21/17 50.0 0.95 1.15
NCR 170421C00055000 C 04/21/17 55.0 0.05 0.25
NCR 170421C00060000 C 04/21/17 60.0 0.00 0.10
NCR 170421P00017000 P 04/21/17 17.0 0.00 1.60
NCR 170421P00018000 P 04/21/17 18.0 0.00 1.50
NCR 170421P00019000 P 04/21/17 19.0 0.00 1.60
NCR 170421P00020000 P 04/21/17 20.0 0.00 1.60
NCR 170421P00021000 P 04/21/17 21.0 0.00 1.55
NCR 170421P00022000 P 04/21/17 22.0 0.00 1.60
NCR 170421P00023000 P 04/21/17 23.0 0.00 1.60
NCR 170421P00024000 P 04/21/17 24.0 0.00 1.55
NCR 170421P00025000 P 04/21/17 25.0 0.00 1.85
NCR 170421P00026000 P 04/21/17 26.0 0.00 1.80
NCR 170421P00027000 P 04/21/17 27.0 0.00 1.75
NCR 170421P00028000 P 04/21/17 28.0 0.00 1.80
NCR 170421P00029000 P 04/21/17 29.0 0.00 1.95
NCR 170421P00030000 P 04/21/17 30.0 0.00 1.95
NCR 170421P00031000 P 04/21/17 31.0 0.00 1.95
NCR 170421P00032000 P 04/21/17 32.0 0.00 1.80
NCR 170421P00033000 P 04/21/17 33.0 0.00 0.10
NCR 170421P00034000 P 04/21/17 34.0 0.00 1.65
NCR 170421P00035000 P 04/21/17 35.0 0.00 0.15
NCR 170421P00036000 P 04/21/17 36.0 0.00 0.15
NCR 170421P00037000 P 04/21/17 37.0 0.00 0.20
NCR 170421P00038000 P 04/21/17 38.0 0.05 0.15
NCR 170421P00039000 P 04/21/17 39.0 0.05 0.25
NCR 170421P00040000 P 04/21/17 40.0 0.15 0.25
NCR 170421P00041000 P 04/21/17 41.0 0.10 0.35
NCR 170421P00042000 P 04/21/17 42.0 0.20 0.35
NCR 170421P00043000 P 04/21/17 43.0 0.30 0.45
NCR 170421P00044000 P 04/21/17 44.0 0.40 0.65
NCR 170421P00045000 P 04/21/17 45.0 0.60 0.85
NCR 170421P00046000 P 04/21/17 46.0 0.85 1.05
NCR 170421P00047000 P 04/21/17 47.0 1.20 1.25
NCR 170421P00048000 P 04/21/17 48.0 1.60 1.85
NCR 170421P00049000 P 04/21/17 49.0 1.95 2.30
NCR 170421P00050000 P 04/21/17 50.0 2.65 2.90
NCR 170421P00055000 P 04/21/17 55.0 5.70 8.60
NCR 170421P00060000 P 04/21/17 60.0 10.70 13.50
NCR 170721C00020000 C 07/21/17 20.0 26.60 29.40
NCR 170721C00021000 C 07/21/17 21.0 25.70 28.30
NCR 170721C00022000 C 07/21/17 22.0 24.40 27.20
NCR 170721C00023000 C 07/21/17 23.0 23.30 26.30
NCR 170721C00024000 C 07/21/17 24.0 22.60 25.30
NCR 170721C00025000 C 07/21/17 25.0 21.50 24.40
NCR 170721C00026000 C 07/21/17 26.0 20.40 23.40
NCR 170721C00027000 C 07/21/17 27.0 20.10 22.20
NCR 170721C00028000 C 07/21/17 28.0 18.30 21.60
NCR 170721C00029000 C 07/21/17 29.0 17.50 20.50
NCR 170721C00030000 C 07/21/17 30.0 16.80 19.40
NCR 170721C00031000 C 07/21/17 31.0 15.30 18.30
NCR 170721C00032000 C 07/21/17 32.0 14.40 18.00
NCR 170721C00033000 C 07/21/17 33.0 13.80 16.70
NCR 170721C00034000 C 07/21/17 34.0 12.70 15.80
NCR 170721C00035000 C 07/21/17 35.0 11.40 14.90
NCR 170721C00036000 C 07/21/17 36.0 10.60 14.00
NCR 170721C00037000 C 07/21/17 37.0 11.20 12.30
NCR 170721C00038000 C 07/21/17 38.0 8.90 12.10
NCR 170721C00039000 C 07/21/17 39.0 9.80 10.30
NCR 170721C00040000 C 07/21/17 40.0 9.00 9.40
NCR 170721C00041000 C 07/21/17 41.0 6.30 9.70
NCR 170721C00042000 C 07/21/17 42.0 5.50 8.00
NCR 170721C00043000 C 07/21/17 43.0 6.50 7.00
NCR 170721C00044000 C 07/21/17 44.0 5.80 6.30
NCR 170721C00045000 C 07/21/17 45.0 5.10 5.60
NCR 170721C00046000 C 07/21/17 46.0 4.50 4.90
NCR 170721C00047000 C 07/21/17 47.0 3.90 4.30
NCR 170721C00048000 C 07/21/17 48.0 3.40 3.80
NCR 170721C00049000 C 07/21/17 49.0 2.90 3.30
NCR 170721C00050000 C 07/21/17 50.0 2.50 2.75
NCR 170721C00055000 C 07/21/17 55.0 0.90 1.20
NCR 170721C00060000 C 07/21/17 60.0 0.20 0.50
NCR 170721P00020000 P 07/21/17 20.0 0.00 1.90
NCR 170721P00021000 P 07/21/17 21.0 0.00 1.85
NCR 170721P00022000 P 07/21/17 22.0 0.00 1.80
NCR 170721P00023000 P 07/21/17 23.0 0.00 1.90
NCR 170721P00024000 P 07/21/17 24.0 0.00 0.15
NCR 170721P00025000 P 07/21/17 25.0 0.00 0.20
NCR 170721P00026000 P 07/21/17 26.0 0.00 0.15
NCR 170721P00027000 P 07/21/17 27.0 0.00 0.25
NCR 170721P00028000 P 07/21/17 28.0 0.00 0.25
NCR 170721P00029000 P 07/21/17 29.0 0.00 0.20
NCR 170721P00030000 P 07/21/17 30.0 0.00 0.25
NCR 170721P00031000 P 07/21/17 31.0 0.05 0.30
NCR 170721P00032000 P 07/21/17 32.0 0.05 2.10
NCR 170721P00033000 P 07/21/17 33.0 0.10 0.40
NCR 170721P00034000 P 07/21/17 34.0 0.10 2.35
NCR 170721P00035000 P 07/21/17 35.0 0.15 2.40
NCR 170721P00036000 P 07/21/17 36.0 0.25 0.50
NCR 170721P00037000 P 07/21/17 37.0 0.40 0.60
NCR 170721P00038000 P 07/21/17 38.0 0.45 0.70
NCR 170721P00039000 P 07/21/17 39.0 0.60 0.85
NCR 170721P00040000 P 07/21/17 40.0 0.65 0.95
NCR 170721P00041000 P 07/21/17 41.0 0.80 1.10
NCR 170721P00042000 P 07/21/17 42.0 1.05 1.35
NCR 170721P00043000 P 07/21/17 43.0 1.25 1.65
NCR 170721P00044000 P 07/21/17 44.0 1.50 1.90
NCR 170721P00045000 P 07/21/17 45.0 1.85 2.10
NCR 170721P00046000 P 07/21/17 46.0 2.20 2.55
NCR 170721P00047000 P 07/21/17 47.0 2.60 2.95
NCR 170721P00048000 P 07/21/17 48.0 3.00 3.40
NCR 170721P00049000 P 07/21/17 49.0 3.50 3.90
NCR 170721P00050000 P 07/21/17 50.0 3.90 4.50
NCR 170721P00055000 P 07/21/17 55.0 7.30 7.90
NCR 170721P00060000 P 07/21/17 60.0 11.70 12.30
NCR 171020C00037000 C 10/20/17 37.0 12.00 12.60
NCR 171020C00038000 C 10/20/17 38.0 11.10 12.00
NCR 171020C00039000 C 10/20/17 39.0 10.30 10.90
NCR 171020C00040000 C 10/20/17 40.0 9.60 10.30
NCR 171020C00041000 C 10/20/17 41.0 8.70 9.60
NCR 171020C00042000 C 10/20/17 42.0 8.00 8.60
NCR 171020C00043000 C 10/20/17 43.0 7.30 7.90
NCR 171020C00044000 C 10/20/17 44.0 6.60 7.20
NCR 171020C00045000 C 10/20/17 45.0 6.00 6.50
NCR 171020C00046000 C 10/20/17 46.0 5.50 5.90
NCR 171020C00047000 C 10/20/17 47.0 4.90 5.30
NCR 171020C00048000 C 10/20/17 48.0 4.20 4.80
NCR 171020C00049000 C 10/20/17 49.0 3.90 4.30
NCR 171020C00050000 C 10/20/17 50.0 3.30 3.80
NCR 171020C00055000 C 10/20/17 55.0 1.60 2.05
NCR 171020C00060000 C 10/20/17 60.0 0.65 1.05
NCR 171020C00065000 C 10/20/17 65.0 0.20 0.60
NCR 171020C00070000 C 10/20/17 70.0 0.00 0.30
NCR 171020P00037000 P 10/20/17 37.0 0.70 1.05
NCR 171020P00038000 P 10/20/17 38.0 0.90 1.25
NCR 171020P00039000 P 10/20/17 39.0 1.05 1.35
NCR 171020P00040000 P 10/20/17 40.0 1.25 1.60
NCR 171020P00041000 P 10/20/17 41.0 1.35 1.85
NCR 171020P00042000 P 10/20/17 42.0 1.70 2.05
NCR 171020P00043000 P 10/20/17 43.0 1.90 2.35
NCR 171020P00044000 P 10/20/17 44.0 2.20 2.65
NCR 171020P00045000 P 10/20/17 45.0 2.60 3.00
NCR 171020P00046000 P 10/20/17 46.0 2.90 3.30
NCR 171020P00047000 P 10/20/17 47.0 3.30 3.80
NCR 171020P00048000 P 10/20/17 48.0 3.70 4.30
NCR 171020P00049000 P 10/20/17 49.0 4.30 4.80
NCR 171020P00050000 P 10/20/17 50.0 4.80 5.30
NCR 171020P00055000 P 10/20/17 55.0 8.10 8.60
NCR 171020P00060000 P 10/20/17 60.0 12.10 12.70
NCR 171020P00065000 P 10/20/17 65.0 15.70 19.00
NCR 171020P00070000 P 10/20/17 70.0 20.70 23.50
NCR 180119C00005000 C 01/19/18 5.0 40.90 45.50
NCR 180119C00008000 C 01/19/18 8.0 38.00 42.70
NCR 180119C00010000 C 01/19/18 10.0 36.00 40.70
NCR 180119C00013000 C 01/19/18 13.0 33.00 37.60
NCR 180119C00015000 C 01/19/18 15.0 31.00 35.60
NCR 180119C00018000 C 01/19/18 18.0 28.20 32.50
NCR 180119C00020000 C 01/19/18 20.0 26.20 30.60
NCR 180119C00023000 C 01/19/18 23.0 23.30 27.80
NCR 180119C00025000 C 01/19/18 25.0 21.40 25.90
NCR 180119C00027000 C 01/19/18 27.0 19.70 23.30
NCR 180119C00030000 C 01/19/18 30.0 16.70 20.40
NCR 180119C00032000 C 01/19/18 32.0 14.80 18.60
NCR 180119C00035000 C 01/19/18 35.0 14.30 15.20
NCR 180119C00037000 C 01/19/18 37.0 10.50 14.40
NCR 180119C00040000 C 01/19/18 40.0 10.20 10.90
NCR 180119C00045000 C 01/19/18 45.0 7.10 7.50
NCR 180119C00050000 C 01/19/18 50.0 4.30 5.00
NCR 180119C00055000 C 01/19/18 55.0 2.35 2.95
NCR 180119P00005000 P 01/19/18 5.0 0.00 4.30
NCR 180119P00008000 P 01/19/18 8.0 0.00 4.00
NCR 180119P00010000 P 01/19/18 10.0 0.00 3.90
NCR 180119P00013000 P 01/19/18 13.0 0.00 4.10
NCR 180119P00015000 P 01/19/18 15.0 0.00 4.10
NCR 180119P00018000 P 01/19/18 18.0 0.00 0.20
NCR 180119P00020000 P 01/19/18 20.0 0.00 2.20
NCR 180119P00023000 P 01/19/18 23.0 0.05 0.40
NCR 180119P00025000 P 01/19/18 25.0 0.10 0.50
NCR 180119P00027000 P 01/19/18 27.0 0.25 0.55
NCR 180119P00030000 P 01/19/18 30.0 0.10 4.20
NCR 180119P00032000 P 01/19/18 32.0 0.55 0.95
NCR 180119P00035000 P 01/19/18 35.0 0.85 1.30
NCR 180119P00037000 P 01/19/18 37.0 1.15 1.65
NCR 180119P00040000 P 01/19/18 40.0 1.70 2.25
NCR 180119P00045000 P 01/19/18 45.0 3.30 3.80
NCR 180119P00050000 P 01/19/18 50.0 5.60 6.20
NCR 180119P00055000 P 01/19/18 55.0 8.70 9.30

OPRA data is delayed 15 minutes.