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 (2016-01-01)Premium Content

Ncr Corp (NCR)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 160219C00013000 C 02/19/16 13.0 7.60 8.80
NCR 160219C00014000 C 02/19/16 14.0 6.30 8.10
NCR 160219C00015000 C 02/19/16 15.0 5.30 7.10
NCR 160219C00016000 C 02/19/16 16.0 4.30 6.10
NCR 160219C00017000 C 02/19/16 17.0 3.00 4.80
NCR 160219C00018000 C 02/19/16 18.0 2.75 3.90
NCR 160219C00019000 C 02/19/16 19.0 1.80 2.50
NCR 160219C00020000 C 02/19/16 20.0 1.25 1.50
NCR 160219C00021000 C 02/19/16 21.0 0.70 0.95
NCR 160219C00022000 C 02/19/16 22.0 0.30 0.55
NCR 160219C00023000 C 02/19/16 23.0 0.10 0.30
NCR 160219C00024000 C 02/19/16 24.0 0.00 0.35
NCR 160219C00025000 C 02/19/16 25.0 0.00 0.45
NCR 160219C00026000 C 02/19/16 26.0 0.00 0.45
NCR 160219C00027000 C 02/19/16 27.0 0.00 0.45
NCR 160219C00028000 C 02/19/16 28.0 0.00 0.45
NCR 160219C00029000 C 02/19/16 29.0 0.00 0.45
NCR 160219C00030000 C 02/19/16 30.0 0.00 0.45
NCR 160219C00031000 C 02/19/16 31.0 0.00 0.45
NCR 160219C00032000 C 02/19/16 32.0 0.00 0.45
NCR 160219C00033000 C 02/19/16 33.0 0.00 0.45
NCR 160219C00034000 C 02/19/16 34.0 0.00 0.45
NCR 160219C00035000 C 02/19/16 35.0 0.00 0.45
NCR 160219P00013000 P 02/19/16 13.0 0.00 0.45
NCR 160219P00014000 P 02/19/16 14.0 0.00 0.45
NCR 160219P00015000 P 02/19/16 15.0 0.00 0.45
NCR 160219P00016000 P 02/19/16 16.0 0.00 0.45
NCR 160219P00017000 P 02/19/16 17.0 0.00 0.45
NCR 160219P00018000 P 02/19/16 18.0 0.00 0.50
NCR 160219P00019000 P 02/19/16 19.0 0.15 0.40
NCR 160219P00020000 P 02/19/16 20.0 0.45 0.65
NCR 160219P00021000 P 02/19/16 21.0 0.90 1.15
NCR 160219P00022000 P 02/19/16 22.0 1.45 1.75
NCR 160219P00023000 P 02/19/16 23.0 1.70 2.55
NCR 160219P00024000 P 02/19/16 24.0 2.45 3.50
NCR 160219P00025000 P 02/19/16 25.0 3.20 4.60
NCR 160219P00026000 P 02/19/16 26.0 4.30 5.40
NCR 160219P00027000 P 02/19/16 27.0 5.20 6.40
NCR 160219P00028000 P 02/19/16 28.0 5.90 7.40
NCR 160219P00029000 P 02/19/16 29.0 7.20 8.50
NCR 160219P00030000 P 02/19/16 30.0 8.30 9.60
NCR 160219P00031000 P 02/19/16 31.0 8.90 10.90
NCR 160219P00032000 P 02/19/16 32.0 9.90 11.90
NCR 160219P00033000 P 02/19/16 33.0 10.90 12.60
NCR 160219P00034000 P 02/19/16 34.0 11.90 13.70
NCR 160219P00035000 P 02/19/16 35.0 13.20 14.40
NCR 160318C00011000 C 03/18/16 11.0 9.50 10.90
NCR 160318C00012000 C 03/18/16 12.0 8.60 10.10
NCR 160318C00013000 C 03/18/16 13.0 7.60 9.10
NCR 160318C00014000 C 03/18/16 14.0 6.60 8.10
NCR 160318C00015000 C 03/18/16 15.0 5.70 6.90
NCR 160318C00016000 C 03/18/16 16.0 4.70 5.90
NCR 160318C00017000 C 03/18/16 17.0 3.60 5.10
NCR 160318C00018000 C 03/18/16 18.0 2.95 4.10
NCR 160318C00019000 C 03/18/16 19.0 2.25 2.55
NCR 160318C00020000 C 03/18/16 20.0 1.60 1.90
NCR 160318C00021000 C 03/18/16 21.0 1.05 1.35
NCR 160318C00022000 C 03/18/16 22.0 0.60 0.95
NCR 160318C00023000 C 03/18/16 23.0 0.30 0.65
NCR 160318C00024000 C 03/18/16 24.0 0.15 0.45
NCR 160318C00025000 C 03/18/16 25.0 0.00 0.40
NCR 160318C00026000 C 03/18/16 26.0 0.00 0.50
NCR 160318C00027000 C 03/18/16 27.0 0.00 0.45
NCR 160318C00028000 C 03/18/16 28.0 0.00 0.45
NCR 160318C00029000 C 03/18/16 29.0 0.00 0.45
NCR 160318C00030000 C 03/18/16 30.0 0.00 0.30
NCR 160318C00031000 C 03/18/16 31.0 0.00 0.45
NCR 160318C00032000 C 03/18/16 32.0 0.00 0.45
NCR 160318C00033000 C 03/18/16 33.0 0.00 1.10
NCR 160318P00011000 P 03/18/16 11.0 0.00 0.45
NCR 160318P00012000 P 03/18/16 12.0 0.00 0.45
NCR 160318P00013000 P 03/18/16 13.0 0.00 0.45
NCR 160318P00014000 P 03/18/16 14.0 0.00 0.45
NCR 160318P00015000 P 03/18/16 15.0 0.00 0.45
NCR 160318P00016000 P 03/18/16 16.0 0.00 0.50
NCR 160318P00017000 P 03/18/16 17.0 0.00 0.50
NCR 160318P00018000 P 03/18/16 18.0 0.20 0.45
NCR 160318P00019000 P 03/18/16 19.0 0.40 0.65
NCR 160318P00020000 P 03/18/16 20.0 0.70 1.00
NCR 160318P00021000 P 03/18/16 21.0 1.10 1.50
NCR 160318P00022000 P 03/18/16 22.0 1.70 2.05
NCR 160318P00023000 P 03/18/16 23.0 2.30 2.75
NCR 160318P00024000 P 03/18/16 24.0 2.70 3.60
NCR 160318P00025000 P 03/18/16 25.0 3.50 4.50
NCR 160318P00026000 P 03/18/16 26.0 4.40 5.50
NCR 160318P00027000 P 03/18/16 27.0 5.40 6.50
NCR 160318P00028000 P 03/18/16 28.0 6.30 7.50
NCR 160318P00029000 P 03/18/16 29.0 7.30 8.80
NCR 160318P00030000 P 03/18/16 30.0 8.30 9.60
NCR 160318P00031000 P 03/18/16 31.0 8.90 10.70
NCR 160318P00032000 P 03/18/16 32.0 9.90 11.90
NCR 160318P00033000 P 03/18/16 33.0 11.10 12.70
NCR 160415C00011000 C 04/15/16 11.0 9.60 10.90
NCR 160415C00012000 C 04/15/16 12.0 8.70 10.10
NCR 160415C00013000 C 04/15/16 13.0 7.30 9.10
NCR 160415C00014000 C 04/15/16 14.0 6.70 7.90
NCR 160415C00015000 C 04/15/16 15.0 5.70 7.00
NCR 160415C00016000 C 04/15/16 16.0 4.80 6.20
NCR 160415C00017000 C 04/15/16 17.0 3.90 5.10
NCR 160415C00018000 C 04/15/16 18.0 3.20 4.10
NCR 160415C00019000 C 04/15/16 19.0 2.45 2.75
NCR 160415C00020000 C 04/15/16 20.0 1.75 2.15
NCR 160415C00021000 C 04/15/16 21.0 1.25 1.60
NCR 160415C00022000 C 04/15/16 22.0 0.85 1.15
NCR 160415C00023000 C 04/15/16 23.0 0.50 0.80
NCR 160415C00024000 C 04/15/16 24.0 0.30 0.60
NCR 160415C00025000 C 04/15/16 25.0 0.15 0.50
NCR 160415C00026000 C 04/15/16 26.0 0.00 0.65
NCR 160415C00027000 C 04/15/16 27.0 0.00 0.50
NCR 160415C00028000 C 04/15/16 28.0 0.00 0.40
NCR 160415C00029000 C 04/15/16 29.0 0.00 0.45
NCR 160415C00030000 C 04/15/16 30.0 0.00 0.45
NCR 160415C00031000 C 04/15/16 31.0 0.00 0.45
NCR 160415C00032000 C 04/15/16 32.0 0.00 0.45
NCR 160415C00033000 C 04/15/16 33.0 0.00 0.45
NCR 160415C00034000 C 04/15/16 34.0 0.05 0.45
NCR 160415C00035000 C 04/15/16 35.0 0.00 0.45
NCR 160415C00036000 C 04/15/16 36.0 0.00 0.45
NCR 160415C00037000 C 04/15/16 37.0 0.00 0.45
NCR 160415C00038000 C 04/15/16 38.0 0.00 0.45
NCR 160415C00039000 C 04/15/16 39.0 0.00 0.45
NCR 160415C00040000 C 04/15/16 40.0 0.00 0.45
NCR 160415C00041000 C 04/15/16 41.0 0.00 0.45
NCR 160415P00011000 P 04/15/16 11.0 0.00 0.45
NCR 160415P00012000 P 04/15/16 12.0 0.00 0.45
NCR 160415P00013000 P 04/15/16 13.0 0.00 0.65
NCR 160415P00014000 P 04/15/16 14.0 0.00 0.50
NCR 160415P00015000 P 04/15/16 15.0 0.00 0.50
NCR 160415P00016000 P 04/15/16 16.0 0.00 0.50
NCR 160415P00017000 P 04/15/16 17.0 0.20 0.50
NCR 160415P00018000 P 04/15/16 18.0 0.40 0.65
NCR 160415P00019000 P 04/15/16 19.0 0.60 0.90
NCR 160415P00020000 P 04/15/16 20.0 0.95 1.25
NCR 160415P00021000 P 04/15/16 21.0 1.40 1.70
NCR 160415P00022000 P 04/15/16 22.0 1.95 2.30
NCR 160415P00023000 P 04/15/16 23.0 2.65 2.95
NCR 160415P00024000 P 04/15/16 24.0 2.90 3.80
NCR 160415P00025000 P 04/15/16 25.0 3.60 4.60
NCR 160415P00026000 P 04/15/16 26.0 4.50 5.60
NCR 160415P00027000 P 04/15/16 27.0 5.10 6.70
NCR 160415P00028000 P 04/15/16 28.0 6.30 7.50
NCR 160415P00029000 P 04/15/16 29.0 6.90 8.50
NCR 160415P00030000 P 04/15/16 30.0 8.20 9.50
NCR 160415P00031000 P 04/15/16 31.0 9.20 10.70
NCR 160415P00032000 P 04/15/16 32.0 9.90 11.90
NCR 160415P00033000 P 04/15/16 33.0 11.10 12.80
NCR 160415P00034000 P 04/15/16 34.0 11.90 13.60
NCR 160415P00035000 P 04/15/16 35.0 12.90 14.90
NCR 160415P00036000 P 04/15/16 36.0 13.90 15.90
NCR 160415P00037000 P 04/15/16 37.0 14.90 16.90
NCR 160415P00038000 P 04/15/16 38.0 15.90 18.00
NCR 160415P00039000 P 04/15/16 39.0 15.90 18.90
NCR 160415P00040000 P 04/15/16 40.0 17.90 19.90
NCR 160415P00041000 P 04/15/16 41.0 19.10 20.50
NCR 160715C00011000 C 07/15/16 11.0 9.70 11.10
NCR 160715C00012000 C 07/15/16 12.0 8.80 10.20
NCR 160715C00013000 C 07/15/16 13.0 7.50 9.00
NCR 160715C00014000 C 07/15/16 14.0 6.50 8.10
NCR 160715C00015000 C 07/15/16 15.0 6.00 7.20
NCR 160715C00016000 C 07/15/16 16.0 5.20 6.40
NCR 160715C00017000 C 07/15/16 17.0 4.40 5.70
NCR 160715C00018000 C 07/15/16 18.0 3.80 4.20
NCR 160715C00019000 C 07/15/16 19.0 3.10 3.50
NCR 160715C00020000 C 07/15/16 20.0 2.45 2.90
NCR 160715C00021000 C 07/15/16 21.0 1.95 2.40
NCR 160715C00022000 C 07/15/16 22.0 1.55 1.95
NCR 160715C00023000 C 07/15/16 23.0 1.15 1.55
NCR 160715C00024000 C 07/15/16 24.0 0.80 1.25
NCR 160715C00025000 C 07/15/16 25.0 0.55 1.00
NCR 160715C00026000 C 07/15/16 26.0 0.40 0.75
NCR 160715C00027000 C 07/15/16 27.0 0.25 0.60
NCR 160715C00028000 C 07/15/16 28.0 0.05 0.75
NCR 160715C00029000 C 07/15/16 29.0 0.00 2.05
NCR 160715C00030000 C 07/15/16 30.0 0.00 0.35
NCR 160715C00031000 C 07/15/16 31.0 0.00 0.50
NCR 160715C00032000 C 07/15/16 32.0 0.00 0.50
NCR 160715C00033000 C 07/15/16 33.0 0.00 0.50
NCR 160715C00034000 C 07/15/16 34.0 0.00 0.50
NCR 160715C00035000 C 07/15/16 35.0 0.00 0.50
NCR 160715C00036000 C 07/15/16 36.0 0.00 0.50
NCR 160715C00037000 C 07/15/16 37.0 0.00 0.50
NCR 160715C00038000 C 07/15/16 38.0 0.00 0.50
NCR 160715C00039000 C 07/15/16 39.0 0.00 0.50
NCR 160715C00040000 C 07/15/16 40.0 0.00 0.50
NCR 160715P00011000 P 07/15/16 11.0 0.00 0.50
NCR 160715P00012000 P 07/15/16 12.0 0.00 0.50
NCR 160715P00013000 P 07/15/16 13.0 0.00 2.00
NCR 160715P00014000 P 07/15/16 14.0 0.05 1.15
NCR 160715P00015000 P 07/15/16 15.0 0.15 0.80
NCR 160715P00016000 P 07/15/16 16.0 0.40 0.70
NCR 160715P00017000 P 07/15/16 17.0 0.60 0.90
NCR 160715P00018000 P 07/15/16 18.0 0.85 1.15
NCR 160715P00019000 P 07/15/16 19.0 1.15 1.50
NCR 160715P00020000 P 07/15/16 20.0 1.55 1.90
NCR 160715P00021000 P 07/15/16 21.0 2.00 2.40
NCR 160715P00022000 P 07/15/16 22.0 2.55 2.95
NCR 160715P00023000 P 07/15/16 23.0 3.20 3.60
NCR 160715P00024000 P 07/15/16 24.0 3.90 4.30
NCR 160715P00025000 P 07/15/16 25.0 4.50 5.10
NCR 160715P00026000 P 07/15/16 26.0 4.80 5.90
NCR 160715P00027000 P 07/15/16 27.0 5.60 6.80
NCR 160715P00028000 P 07/15/16 28.0 6.50 7.60
NCR 160715P00029000 P 07/15/16 29.0 7.40 8.60
NCR 160715P00030000 P 07/15/16 30.0 7.90 9.60
NCR 160715P00031000 P 07/15/16 31.0 9.10 10.80
NCR 160715P00032000 P 07/15/16 32.0 10.20 11.60
NCR 160715P00033000 P 07/15/16 33.0 11.20 12.60
NCR 160715P00034000 P 07/15/16 34.0 12.30 13.70
NCR 160715P00035000 P 07/15/16 35.0 13.00 14.50
NCR 160715P00036000 P 07/15/16 36.0 14.30 15.70
NCR 160715P00037000 P 07/15/16 37.0 14.80 16.70
NCR 160715P00038000 P 07/15/16 38.0 15.80 17.70
NCR 160715P00039000 P 07/15/16 39.0 15.90 18.70
NCR 160715P00040000 P 07/15/16 40.0 18.00 19.70
NCR 170120C00010000 C 01/20/17 10.0 10.10 12.20
NCR 170120C00013000 C 01/20/17 13.0 8.10 9.70
NCR 170120C00015000 C 01/20/17 15.0 6.40 8.20
NCR 170120C00018000 C 01/20/17 18.0 4.20 5.10
NCR 170120C00020000 C 01/20/17 20.0 3.30 4.00
NCR 170120C00023000 C 01/20/17 23.0 2.05 2.65
NCR 170120C00025000 C 01/20/17 25.0 1.35 1.95
NCR 170120C00028000 C 01/20/17 28.0 0.60 1.20
NCR 170120C00030000 C 01/20/17 30.0 0.25 0.80
NCR 170120C00032000 C 01/20/17 32.0 0.00 1.00
NCR 170120C00035000 C 01/20/17 35.0 0.00 1.50
NCR 170120C00037000 C 01/20/17 37.0 0.00 1.00
NCR 170120C00040000 C 01/20/17 40.0 0.00 1.40
NCR 170120C00042000 C 01/20/17 42.0 0.00 4.50
NCR 170120C00045000 C 01/20/17 45.0 0.00 1.00
NCR 170120C00047000 C 01/20/17 47.0 0.00 1.40
NCR 170120C00050000 C 01/20/17 50.0 0.00 1.00
NCR 170120P00010000 P 01/20/17 10.0 0.00 1.00
NCR 170120P00013000 P 01/20/17 13.0 0.05 1.05
NCR 170120P00015000 P 01/20/17 15.0 0.35 1.10
NCR 170120P00018000 P 01/20/17 18.0 1.45 2.00
NCR 170120P00020000 P 01/20/17 20.0 2.30 2.85
NCR 170120P00023000 P 01/20/17 23.0 3.90 4.50
NCR 170120P00025000 P 01/20/17 25.0 5.20 5.90
NCR 170120P00028000 P 01/20/17 28.0 6.70 8.20
NCR 170120P00030000 P 01/20/17 30.0 8.50 10.20
NCR 170120P00032000 P 01/20/17 32.0 10.30 11.80
NCR 170120P00035000 P 01/20/17 35.0 12.40 15.30
NCR 170120P00037000 P 01/20/17 37.0 14.80 17.40
NCR 170120P00040000 P 01/20/17 40.0 17.50 20.40
NCR 170120P00042000 P 01/20/17 42.0 19.50 22.50
NCR 170120P00045000 P 01/20/17 45.0 21.90 25.50
NCR 170120P00047000 P 01/20/17 47.0 23.90 27.50
NCR 170120P00050000 P 01/20/17 50.0 27.70 30.30
NCR 180119C00010000 C 01/19/18 10.0 9.90 13.20
NCR 180119C00013000 C 01/19/18 13.0 8.30 10.80
NCR 180119C00015000 C 01/19/18 15.0 5.70 9.40
NCR 180119C00018000 C 01/19/18 18.0 4.90 7.20
NCR 180119C00020000 C 01/19/18 20.0 3.80 6.60
NCR 180119C00023000 C 01/19/18 23.0 2.55 5.40
NCR 180119C00025000 C 01/19/18 25.0 1.80 4.90
NCR 180119C00027000 C 01/19/18 27.0 1.20 4.40
NCR 180119C00030000 C 01/19/18 30.0 0.95 2.45
NCR 180119C00032000 C 01/19/18 32.0 0.30 3.10
NCR 180119C00035000 C 01/19/18 35.0 0.15 2.40
NCR 180119C00037000 C 01/19/18 37.0 0.05 2.10
NCR 180119C00040000 C 01/19/18 40.0 0.00 1.60
NCR 180119P00010000 P 01/19/18 10.0 0.00 3.20
NCR 180119P00013000 P 01/19/18 13.0 0.30 2.05
NCR 180119P00015000 P 01/19/18 15.0 0.75 2.80
NCR 180119P00018000 P 01/19/18 18.0 1.65 3.70
NCR 180119P00020000 P 01/19/18 20.0 2.50 4.40
NCR 180119P00023000 P 01/19/18 23.0 4.10 6.90
NCR 180119P00025000 P 01/19/18 25.0 5.20 7.60
NCR 180119P00027000 P 01/19/18 27.0 6.50 9.60
NCR 180119P00030000 P 01/19/18 30.0 8.80 11.80
NCR 180119P00032000 P 01/19/18 32.0 10.50 13.30
NCR 180119P00035000 P 01/19/18 35.0 13.20 15.70
NCR 180119P00037000 P 01/19/18 37.0 15.10 18.20
NCR 180119P00040000 P 01/19/18 40.0 17.30 21.60

OPRA data is delayed 15 minutes.