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 (2017-03-31)Premium Content

Ncr Corp (NCR)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 170421C00017000 C 04/21/17 17.0 25.90 28.70
NCR 170421C00018000 C 04/21/17 18.0 24.60 28.10
NCR 170421C00019000 C 04/21/17 19.0 23.10 27.00
NCR 170421C00020000 C 04/21/17 20.0 22.70 26.00
NCR 170421C00021000 C 04/21/17 21.0 21.60 25.00
NCR 170421C00022000 C 04/21/17 22.0 20.60 24.00
NCR 170421C00023000 C 04/21/17 23.0 19.50 23.20
NCR 170421C00024000 C 04/21/17 24.0 19.40 22.30
NCR 170421C00025000 C 04/21/17 25.0 17.30 21.30
NCR 170421C00026000 C 04/21/17 26.0 17.20 19.40
NCR 170421C00027000 C 04/21/17 27.0 16.40 19.30
NCR 170421C00028000 C 04/21/17 28.0 14.50 18.30
NCR 170421C00029000 C 04/21/17 29.0 13.30 17.50
NCR 170421C00030000 C 04/21/17 30.0 12.60 16.00
NCR 170421C00031000 C 04/21/17 31.0 12.10 14.50
NCR 170421C00032000 C 04/21/17 32.0 12.40 13.40
NCR 170421C00033000 C 04/21/17 33.0 10.10 12.50
NCR 170421C00034000 C 04/21/17 34.0 9.70 10.80
NCR 170421C00035000 C 04/21/17 35.0 8.40 10.90
NCR 170421C00036000 C 04/21/17 36.0 7.10 10.10
NCR 170421C00037000 C 04/21/17 37.0 5.50 9.30
NCR 170421C00038000 C 04/21/17 38.0 5.30 8.30
NCR 170421C00039000 C 04/21/17 39.0 4.80 7.10
NCR 170421C00040000 C 04/21/17 40.0 4.60 5.00
NCR 170421C00041000 C 04/21/17 41.0 3.70 4.10
NCR 170421C00042000 C 04/21/17 42.0 2.80 3.20
NCR 170421C00043000 C 04/21/17 43.0 2.10 2.30
NCR 170421C00044000 C 04/21/17 44.0 1.45 1.60
NCR 170421C00045000 C 04/21/17 45.0 0.90 1.10
NCR 170421C00046000 C 04/21/17 46.0 0.55 0.65
NCR 170421C00047000 C 04/21/17 47.0 0.30 0.40
NCR 170421C00048000 C 04/21/17 48.0 0.15 0.25
NCR 170421C00049000 C 04/21/17 49.0 0.05 0.15
NCR 170421C00050000 C 04/21/17 50.0 0.00 0.15
NCR 170421C00055000 C 04/21/17 55.0 0.00 0.15
NCR 170421C00060000 C 04/21/17 60.0 0.00 0.45
NCR 170421P00017000 P 04/21/17 17.0 0.00 0.45
NCR 170421P00018000 P 04/21/17 18.0 0.00 0.65
NCR 170421P00019000 P 04/21/17 19.0 0.00 0.65
NCR 170421P00020000 P 04/21/17 20.0 0.00 0.60
NCR 170421P00021000 P 04/21/17 21.0 0.00 0.70
NCR 170421P00022000 P 04/21/17 22.0 0.00 0.75
NCR 170421P00023000 P 04/21/17 23.0 0.00 0.75
NCR 170421P00024000 P 04/21/17 24.0 0.00 0.70
NCR 170421P00025000 P 04/21/17 25.0 0.00 0.55
NCR 170421P00026000 P 04/21/17 26.0 0.00 0.70
NCR 170421P00027000 P 04/21/17 27.0 0.00 0.65
NCR 170421P00028000 P 04/21/17 28.0 0.00 0.70
NCR 170421P00029000 P 04/21/17 29.0 0.00 0.55
NCR 170421P00030000 P 04/21/17 30.0 0.00 0.50
NCR 170421P00031000 P 04/21/17 31.0 0.00 0.55
NCR 170421P00032000 P 04/21/17 32.0 0.00 0.60
NCR 170421P00033000 P 04/21/17 33.0 0.00 0.70
NCR 170421P00034000 P 04/21/17 34.0 0.00 0.10
NCR 170421P00035000 P 04/21/17 35.0 0.00 0.10
NCR 170421P00036000 P 04/21/17 36.0 0.00 0.10
NCR 170421P00037000 P 04/21/17 37.0 0.00 0.10
NCR 170421P00038000 P 04/21/17 38.0 0.00 0.15
NCR 170421P00039000 P 04/21/17 39.0 0.05 0.15
NCR 170421P00040000 P 04/21/17 40.0 0.10 0.20
NCR 170421P00041000 P 04/21/17 41.0 0.15 0.25
NCR 170421P00042000 P 04/21/17 42.0 0.30 0.40
NCR 170421P00043000 P 04/21/17 43.0 0.50 0.60
NCR 170421P00044000 P 04/21/17 44.0 0.85 0.95
NCR 170421P00045000 P 04/21/17 45.0 1.25 1.45
NCR 170421P00046000 P 04/21/17 46.0 1.85 2.10
NCR 170421P00047000 P 04/21/17 47.0 2.55 2.85
NCR 170421P00048000 P 04/21/17 48.0 3.30 3.70
NCR 170421P00049000 P 04/21/17 49.0 3.90 6.40
NCR 170421P00050000 P 04/21/17 50.0 3.70 7.50
NCR 170421P00055000 P 04/21/17 55.0 9.00 12.40
NCR 170421P00060000 P 04/21/17 60.0 14.40 17.00
NCR 170519C00036000 C 05/19/17 36.0 8.30 9.10
NCR 170519C00037000 C 05/19/17 37.0 7.20 8.30
NCR 170519C00038000 C 05/19/17 38.0 6.80 7.20
NCR 170519C00039000 C 05/19/17 39.0 6.00 6.30
NCR 170519C00040000 C 05/19/17 40.0 5.10 5.50
NCR 170519C00041000 C 05/19/17 41.0 4.30 4.70
NCR 170519C00042000 C 05/19/17 42.0 3.60 3.90
NCR 170519C00043000 C 05/19/17 43.0 2.95 3.20
NCR 170519C00044000 C 05/19/17 44.0 2.35 2.55
NCR 170519C00045000 C 05/19/17 45.0 1.80 2.05
NCR 170519C00046000 C 05/19/17 46.0 1.40 1.55
NCR 170519C00047000 C 05/19/17 47.0 1.05 1.15
NCR 170519C00048000 C 05/19/17 48.0 0.75 0.85
NCR 170519C00049000 C 05/19/17 49.0 0.50 0.65
NCR 170519C00050000 C 05/19/17 50.0 0.30 0.45
NCR 170519C00055000 C 05/19/17 55.0 0.00 0.15
NCR 170519C00060000 C 05/19/17 60.0 0.00 0.10
NCR 170519P00036000 P 05/19/17 36.0 0.15 0.25
NCR 170519P00037000 P 05/19/17 37.0 0.20 0.35
NCR 170519P00038000 P 05/19/17 38.0 0.30 0.40
NCR 170519P00039000 P 05/19/17 39.0 0.40 0.45
NCR 170519P00040000 P 05/19/17 40.0 0.55 0.65
NCR 170519P00041000 P 05/19/17 41.0 0.75 0.85
NCR 170519P00042000 P 05/19/17 42.0 0.95 1.10
NCR 170519P00043000 P 05/19/17 43.0 1.30 1.45
NCR 170519P00044000 P 05/19/17 44.0 1.65 1.85
NCR 170519P00045000 P 05/19/17 45.0 2.15 2.35
NCR 170519P00046000 P 05/19/17 46.0 2.70 2.90
NCR 170519P00047000 P 05/19/17 47.0 3.30 3.60
NCR 170519P00048000 P 05/19/17 48.0 4.00 4.30
NCR 170519P00049000 P 05/19/17 49.0 4.70 5.10
NCR 170519P00050000 P 05/19/17 50.0 5.50 5.90
NCR 170519P00055000 P 05/19/17 55.0 10.10 11.10
NCR 170519P00060000 P 05/19/17 60.0 15.10 15.90
NCR 170721C00020000 C 07/21/17 20.0 23.90 25.20
NCR 170721C00021000 C 07/21/17 21.0 22.60 25.20
NCR 170721C00022000 C 07/21/17 22.0 21.60 24.20
NCR 170721C00023000 C 07/21/17 23.0 20.40 22.50
NCR 170721C00024000 C 07/21/17 24.0 19.50 21.40
NCR 170721C00025000 C 07/21/17 25.0 18.00 20.20
NCR 170721C00026000 C 07/21/17 26.0 17.40 19.30
NCR 170721C00027000 C 07/21/17 27.0 16.50 18.20
NCR 170721C00028000 C 07/21/17 28.0 15.80 17.20
NCR 170721C00029000 C 07/21/17 29.0 14.80 16.30
NCR 170721C00030000 C 07/21/17 30.0 14.10 15.20
NCR 170721C00031000 C 07/21/17 31.0 12.90 14.40
NCR 170721C00032000 C 07/21/17 32.0 10.90 14.40
NCR 170721C00033000 C 07/21/17 33.0 11.20 12.50
NCR 170721C00034000 C 07/21/17 34.0 10.20 11.60
NCR 170721C00035000 C 07/21/17 35.0 9.10 10.40
NCR 170721C00036000 C 07/21/17 36.0 9.00 9.40
NCR 170721C00037000 C 07/21/17 37.0 8.20 8.60
NCR 170721C00038000 C 07/21/17 38.0 7.30 7.70
NCR 170721C00039000 C 07/21/17 39.0 6.50 6.90
NCR 170721C00040000 C 07/21/17 40.0 5.70 6.10
NCR 170721C00041000 C 07/21/17 41.0 4.90 5.30
NCR 170721C00042000 C 07/21/17 42.0 4.30 4.60
NCR 170721C00043000 C 07/21/17 43.0 3.70 4.00
NCR 170721C00044000 C 07/21/17 44.0 3.00 3.40
NCR 170721C00045000 C 07/21/17 45.0 2.60 2.85
NCR 170721C00046000 C 07/21/17 46.0 2.20 2.40
NCR 170721C00047000 C 07/21/17 47.0 1.70 2.00
NCR 170721C00048000 C 07/21/17 48.0 1.45 1.65
NCR 170721C00049000 C 07/21/17 49.0 1.15 1.35
NCR 170721C00050000 C 07/21/17 50.0 0.85 1.05
NCR 170721C00055000 C 07/21/17 55.0 0.15 0.40
NCR 170721C00060000 C 07/21/17 60.0 0.00 0.15
NCR 170721P00020000 P 07/21/17 20.0 0.00 0.10
NCR 170721P00021000 P 07/21/17 21.0 0.00 0.10
NCR 170721P00022000 P 07/21/17 22.0 0.00 0.20
NCR 170721P00023000 P 07/21/17 23.0 0.00 0.40
NCR 170721P00024000 P 07/21/17 24.0 0.00 0.15
NCR 170721P00025000 P 07/21/17 25.0 0.00 0.10
NCR 170721P00026000 P 07/21/17 26.0 0.00 0.10
NCR 170721P00027000 P 07/21/17 27.0 0.00 0.10
NCR 170721P00028000 P 07/21/17 28.0 0.00 0.15
NCR 170721P00029000 P 07/21/17 29.0 0.00 0.15
NCR 170721P00030000 P 07/21/17 30.0 0.05 0.15
NCR 170721P00031000 P 07/21/17 31.0 0.05 0.20
NCR 170721P00032000 P 07/21/17 32.0 0.10 0.25
NCR 170721P00033000 P 07/21/17 33.0 0.15 0.35
NCR 170721P00034000 P 07/21/17 34.0 0.20 0.45
NCR 170721P00035000 P 07/21/17 35.0 0.30 0.45
NCR 170721P00036000 P 07/21/17 36.0 0.40 0.55
NCR 170721P00037000 P 07/21/17 37.0 0.45 0.70
NCR 170721P00038000 P 07/21/17 38.0 0.65 0.85
NCR 170721P00039000 P 07/21/17 39.0 0.85 1.05
NCR 170721P00040000 P 07/21/17 40.0 1.05 1.25
NCR 170721P00041000 P 07/21/17 41.0 1.30 1.50
NCR 170721P00042000 P 07/21/17 42.0 1.60 1.80
NCR 170721P00043000 P 07/21/17 43.0 1.95 2.20
NCR 170721P00044000 P 07/21/17 44.0 2.35 2.60
NCR 170721P00045000 P 07/21/17 45.0 2.80 3.10
NCR 170721P00046000 P 07/21/17 46.0 3.30 3.60
NCR 170721P00047000 P 07/21/17 47.0 3.90 4.20
NCR 170721P00048000 P 07/21/17 48.0 4.60 4.90
NCR 170721P00049000 P 07/21/17 49.0 5.30 5.60
NCR 170721P00050000 P 07/21/17 50.0 6.00 6.40
NCR 170721P00055000 P 07/21/17 55.0 10.30 11.50
NCR 170721P00060000 P 07/21/17 60.0 15.00 15.90
NCR 171020C00027000 C 10/20/17 27.0 17.40 18.30
NCR 171020C00028000 C 10/20/17 28.0 16.00 17.50
NCR 171020C00029000 C 10/20/17 29.0 14.30 17.50
NCR 171020C00030000 C 10/20/17 30.0 13.20 16.70
NCR 171020C00031000 C 10/20/17 31.0 12.40 14.80
NCR 171020C00032000 C 10/20/17 32.0 11.20 13.90
NCR 171020C00033000 C 10/20/17 33.0 11.90 12.80
NCR 171020C00034000 C 10/20/17 34.0 11.30 11.80
NCR 171020C00035000 C 10/20/17 35.0 10.50 10.90
NCR 171020C00036000 C 10/20/17 36.0 9.70 10.10
NCR 171020C00037000 C 10/20/17 37.0 8.80 9.30
NCR 171020C00038000 C 10/20/17 38.0 8.10 8.50
NCR 171020C00039000 C 10/20/17 39.0 7.30 7.80
NCR 171020C00040000 C 10/20/17 40.0 6.60 7.00
NCR 171020C00041000 C 10/20/17 41.0 6.00 6.40
NCR 171020C00042000 C 10/20/17 42.0 5.20 5.70
NCR 171020C00043000 C 10/20/17 43.0 4.70 5.10
NCR 171020C00044000 C 10/20/17 44.0 4.20 4.60
NCR 171020C00045000 C 10/20/17 45.0 3.70 4.00
NCR 171020C00046000 C 10/20/17 46.0 3.20 3.60
NCR 171020C00047000 C 10/20/17 47.0 2.85 3.10
NCR 171020C00048000 C 10/20/17 48.0 2.45 2.70
NCR 171020C00049000 C 10/20/17 49.0 2.05 2.35
NCR 171020C00050000 C 10/20/17 50.0 1.80 2.05
NCR 171020C00055000 C 10/20/17 55.0 0.65 1.00
NCR 171020C00060000 C 10/20/17 60.0 0.25 0.50
NCR 171020C00065000 C 10/20/17 65.0 0.00 0.30
NCR 171020C00070000 C 10/20/17 70.0 0.00 0.20
NCR 171020P00027000 P 10/20/17 27.0 0.10 0.25
NCR 171020P00028000 P 10/20/17 28.0 0.10 0.40
NCR 171020P00029000 P 10/20/17 29.0 0.20 0.40
NCR 171020P00030000 P 10/20/17 30.0 0.25 0.45
NCR 171020P00031000 P 10/20/17 31.0 0.35 0.50
NCR 171020P00032000 P 10/20/17 32.0 0.40 0.55
NCR 171020P00033000 P 10/20/17 33.0 0.50 0.70
NCR 171020P00034000 P 10/20/17 34.0 0.60 0.85
NCR 171020P00035000 P 10/20/17 35.0 0.70 1.00
NCR 171020P00036000 P 10/20/17 36.0 0.85 1.15
NCR 171020P00037000 P 10/20/17 37.0 1.05 1.35
NCR 171020P00038000 P 10/20/17 38.0 1.25 1.55
NCR 171020P00039000 P 10/20/17 39.0 1.55 1.80
NCR 171020P00040000 P 10/20/17 40.0 1.85 2.10
NCR 171020P00041000 P 10/20/17 41.0 2.15 2.45
NCR 171020P00042000 P 10/20/17 42.0 2.45 2.80
NCR 171020P00043000 P 10/20/17 43.0 2.85 3.20
NCR 171020P00044000 P 10/20/17 44.0 3.30 3.70
NCR 171020P00045000 P 10/20/17 45.0 3.80 4.10
NCR 171020P00046000 P 10/20/17 46.0 4.30 4.70
NCR 171020P00047000 P 10/20/17 47.0 4.90 5.30
NCR 171020P00048000 P 10/20/17 48.0 5.50 5.90
NCR 171020P00049000 P 10/20/17 49.0 6.20 6.50
NCR 171020P00050000 P 10/20/17 50.0 6.80 7.20
NCR 171020P00055000 P 10/20/17 55.0 10.70 11.20
NCR 171020P00060000 P 10/20/17 60.0 14.60 17.50
NCR 171020P00065000 P 10/20/17 65.0 19.50 22.20
NCR 171020P00070000 P 10/20/17 70.0 24.90 26.40
NCR 180119C00005000 C 01/19/18 5.0 37.30 41.60
NCR 180119C00008000 C 01/19/18 8.0 34.50 38.30
NCR 180119C00010000 C 01/19/18 10.0 32.60 36.50
NCR 180119C00013000 C 01/19/18 13.0 30.50 33.30
NCR 180119C00015000 C 01/19/18 15.0 28.60 30.90
NCR 180119C00018000 C 01/19/18 18.0 24.50 28.60
NCR 180119C00020000 C 01/19/18 20.0 23.60 26.50
NCR 180119C00023000 C 01/19/18 23.0 20.70 23.50
NCR 180119C00025000 C 01/19/18 25.0 17.80 22.10
NCR 180119C00027000 C 01/19/18 27.0 17.20 18.90
NCR 180119C00030000 C 01/19/18 30.0 14.50 16.20
NCR 180119C00032000 C 01/19/18 32.0 13.60 14.10
NCR 180119C00035000 C 01/19/18 35.0 11.00 11.60
NCR 180119C00037000 C 01/19/18 37.0 9.50 10.00
NCR 180119C00040000 C 01/19/18 40.0 7.30 7.90
NCR 180119C00045000 C 01/19/18 45.0 4.50 5.00
NCR 180119C00050000 C 01/19/18 50.0 2.45 2.95
NCR 180119C00055000 C 01/19/18 55.0 1.25 1.70
NCR 180119C00060000 C 01/19/18 60.0 0.60 0.95
NCR 180119C00065000 C 01/19/18 65.0 0.20 0.55
NCR 180119C00070000 C 01/19/18 70.0 0.05 0.35
NCR 180119P00005000 P 01/19/18 5.0 0.00 0.35
NCR 180119P00008000 P 01/19/18 8.0 0.00 0.40
NCR 180119P00010000 P 01/19/18 10.0 0.00 0.45
NCR 180119P00013000 P 01/19/18 13.0 0.00 0.40
NCR 180119P00015000 P 01/19/18 15.0 0.00 0.40
NCR 180119P00018000 P 01/19/18 18.0 0.00 0.20
NCR 180119P00020000 P 01/19/18 20.0 0.00 0.25
NCR 180119P00023000 P 01/19/18 23.0 0.05 0.35
NCR 180119P00025000 P 01/19/18 25.0 0.15 0.45
NCR 180119P00027000 P 01/19/18 27.0 0.25 0.50
NCR 180119P00030000 P 01/19/18 30.0 0.45 0.75
NCR 180119P00032000 P 01/19/18 32.0 0.65 1.00
NCR 180119P00035000 P 01/19/18 35.0 1.10 1.50
NCR 180119P00037000 P 01/19/18 37.0 1.50 1.90
NCR 180119P00040000 P 01/19/18 40.0 2.40 2.80
NCR 180119P00045000 P 01/19/18 45.0 4.40 4.90
NCR 180119P00050000 P 01/19/18 50.0 7.50 8.00
NCR 180119P00055000 P 01/19/18 55.0 11.10 11.70
NCR 180119P00060000 P 01/19/18 60.0 15.50 16.00
NCR 180119P00065000 P 01/19/18 65.0 19.20 22.50
NCR 180119P00070000 P 01/19/18 70.0 24.20 27.20

OPRA data is delayed 15 minutes.