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 (2014-07-04)Premium Content

Ncr Corp (NCR)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 140920C00024000 C 09/20/14 24.0 9.40 10.20
NCR 140920C00025000 C 09/20/14 25.0 8.40 9.20
NCR 140920C00026000 C 09/20/14 26.0 7.40 8.20
NCR 140920C00027000 C 09/20/14 27.0 6.40 7.20
NCR 140920C00028000 C 09/20/14 28.0 5.40 6.20
NCR 140920C00029000 C 09/20/14 29.0 4.40 5.20
NCR 140920C00030000 C 09/20/14 30.0 3.50 4.20
NCR 140920C00031000 C 09/20/14 31.0 2.55 3.20
NCR 140920C00032000 C 09/20/14 32.0 1.70 2.35
NCR 140920C00033000 C 09/20/14 33.0 1.15 1.40
NCR 140920C00034000 C 09/20/14 34.0 0.60 0.75
NCR 140920C00035000 C 09/20/14 35.0 0.30 0.45
NCR 140920C00036000 C 09/20/14 36.0 0.10 0.30
NCR 140920C00037000 C 09/20/14 37.0 0.00 0.20
NCR 140920C00038000 C 09/20/14 38.0 0.00 0.15
NCR 140920C00039000 C 09/20/14 39.0 0.00 0.15
NCR 140920C00040000 C 09/20/14 40.0 0.00 0.10
NCR 140920C00041000 C 09/20/14 41.0 0.00 0.10
NCR 140920P00024000 P 09/20/14 24.0 0.00 0.10
NCR 140920P00025000 P 09/20/14 25.0 0.00 0.10
NCR 140920P00026000 P 09/20/14 26.0 0.00 0.10
NCR 140920P00027000 P 09/20/14 27.0 0.00 0.10
NCR 140920P00028000 P 09/20/14 28.0 0.00 0.10
NCR 140920P00029000 P 09/20/14 29.0 0.00 0.15
NCR 140920P00030000 P 09/20/14 30.0 0.00 0.15
NCR 140920P00031000 P 09/20/14 31.0 0.05 0.20
NCR 140920P00032000 P 09/20/14 32.0 0.15 0.30
NCR 140920P00033000 P 09/20/14 33.0 0.40 0.55
NCR 140920P00034000 P 09/20/14 34.0 0.80 1.00
NCR 140920P00035000 P 09/20/14 35.0 1.45 1.70
NCR 140920P00036000 P 09/20/14 36.0 2.05 2.70
NCR 140920P00037000 P 09/20/14 37.0 2.95 3.70
NCR 140920P00038000 P 09/20/14 38.0 3.90 4.60
NCR 140920P00039000 P 09/20/14 39.0 4.90 5.60
NCR 140920P00040000 P 09/20/14 40.0 5.90 6.60
NCR 140920P00041000 P 09/20/14 41.0 6.90 7.60
NCR 141018C00018000 C 10/18/14 18.0 15.40 16.40
NCR 141018C00019000 C 10/18/14 19.0 14.40 16.00
NCR 141018C00020000 C 10/18/14 20.0 12.90 15.10
NCR 141018C00021000 C 10/18/14 21.0 11.70 14.40
NCR 141018C00023000 C 10/18/14 23.0 10.30 11.90
NCR 141018C00024000 C 10/18/14 24.0 9.40 11.40
NCR 141018C00025000 C 10/18/14 25.0 8.40 9.20
NCR 141018C00026000 C 10/18/14 26.0 7.40 8.30
NCR 141018C00027000 C 10/18/14 27.0 6.50 7.30
NCR 141018C00028000 C 10/18/14 28.0 5.50 6.30
NCR 141018C00029000 C 10/18/14 29.0 4.60 5.40
NCR 141018C00030000 C 10/18/14 30.0 3.70 4.50
NCR 141018C00031000 C 10/18/14 31.0 2.90 3.60
NCR 141018C00032000 C 10/18/14 32.0 2.30 2.45
NCR 141018C00033000 C 10/18/14 33.0 1.65 1.80
NCR 141018C00034000 C 10/18/14 34.0 1.10 1.30
NCR 141018C00035000 C 10/18/14 35.0 0.70 0.90
NCR 141018C00036000 C 10/18/14 36.0 0.40 0.60
NCR 141018C00037000 C 10/18/14 37.0 0.25 0.40
NCR 141018C00038000 C 10/18/14 38.0 0.15 0.30
NCR 141018C00039000 C 10/18/14 39.0 0.05 0.20
NCR 141018C00040000 C 10/18/14 40.0 0.00 0.20
NCR 141018C00041000 C 10/18/14 41.0 0.00 0.15
NCR 141018C00042000 C 10/18/14 42.0 0.00 0.15
NCR 141018C00043000 C 10/18/14 43.0 0.00 0.15
NCR 141018C00044000 C 10/18/14 44.0 0.00 0.15
NCR 141018C00045000 C 10/18/14 45.0 0.00 0.10
NCR 141018C00046000 C 10/18/14 46.0 0.00 0.15
NCR 141018C00047000 C 10/18/14 47.0 0.00 0.15
NCR 141018C00048000 C 10/18/14 48.0 0.00 0.15
NCR 141018C00049000 C 10/18/14 49.0 0.00 0.15
NCR 141018C00050000 C 10/18/14 50.0 0.00 0.10
NCR 141018P00018000 P 10/18/14 18.0 0.00 0.10
NCR 141018P00019000 P 10/18/14 19.0 0.00 0.10
NCR 141018P00020000 P 10/18/14 20.0 0.00 0.10
NCR 141018P00021000 P 10/18/14 21.0 0.00 0.15
NCR 141018P00023000 P 10/18/14 23.0 0.00 0.15
NCR 141018P00024000 P 10/18/14 24.0 0.00 0.10
NCR 141018P00025000 P 10/18/14 25.0 0.00 0.10
NCR 141018P00026000 P 10/18/14 26.0 0.00 0.15
NCR 141018P00027000 P 10/18/14 27.0 0.10 0.15
NCR 141018P00028000 P 10/18/14 28.0 0.00 0.20
NCR 141018P00029000 P 10/18/14 29.0 0.05 0.25
NCR 141018P00030000 P 10/18/14 30.0 0.20 0.30
NCR 141018P00031000 P 10/18/14 31.0 0.35 0.45
NCR 141018P00032000 P 10/18/14 32.0 0.50 0.70
NCR 141018P00033000 P 10/18/14 33.0 0.85 1.00
NCR 141018P00034000 P 10/18/14 34.0 1.30 1.50
NCR 141018P00035000 P 10/18/14 35.0 1.80 2.10
NCR 141018P00036000 P 10/18/14 36.0 2.45 2.85
NCR 141018P00037000 P 10/18/14 37.0 3.20 3.70
NCR 141018P00038000 P 10/18/14 38.0 4.00 4.70
NCR 141018P00039000 P 10/18/14 39.0 4.80 5.80
NCR 141018P00040000 P 10/18/14 40.0 5.90 6.60
NCR 141018P00041000 P 10/18/14 41.0 6.80 7.70
NCR 141018P00042000 P 10/18/14 42.0 6.70 8.80
NCR 141018P00043000 P 10/18/14 43.0 8.00 9.60
NCR 141018P00044000 P 10/18/14 44.0 9.20 10.70
NCR 141018P00045000 P 10/18/14 45.0 10.70 11.70
NCR 141018P00046000 P 10/18/14 46.0 11.70 12.70
NCR 141018P00047000 P 10/18/14 47.0 11.30 14.70
NCR 141018P00048000 P 10/18/14 48.0 12.30 15.90
NCR 141018P00049000 P 10/18/14 49.0 13.30 16.90
NCR 141018P00050000 P 10/18/14 50.0 15.00 17.60
NCR 150117C00016000 C 01/17/15 16.0 16.40 19.10
NCR 150117C00018000 C 01/17/15 18.0 14.20 17.50
NCR 150117C00019000 C 01/17/15 19.0 13.70 16.50
NCR 150117C00020000 C 01/17/15 20.0 13.10 15.10
NCR 150117C00021000 C 01/17/15 21.0 12.10 14.10
NCR 150117C00023000 C 01/17/15 23.0 9.40 12.90
NCR 150117C00024000 C 01/17/15 24.0 8.60 11.80
NCR 150117C00025000 C 01/17/15 25.0 8.10 11.00
NCR 150117C00026000 C 01/17/15 26.0 7.70 8.70
NCR 150117C00027000 C 01/17/15 27.0 6.90 7.70
NCR 150117C00028000 C 01/17/15 28.0 6.00 7.50
NCR 150117C00029000 C 01/17/15 29.0 5.20 6.80
NCR 150117C00030000 C 01/17/15 30.0 4.50 5.20
NCR 150117C00031000 C 01/17/15 31.0 3.80 4.40
NCR 150117C00032000 C 01/17/15 32.0 3.20 3.80
NCR 150117C00033000 C 01/17/15 33.0 2.65 3.10
NCR 150117C00034000 C 01/17/15 34.0 2.20 2.55
NCR 150117C00035000 C 01/17/15 35.0 1.85 2.10
NCR 150117C00036000 C 01/17/15 36.0 1.40 1.70
NCR 150117C00037000 C 01/17/15 37.0 1.10 1.35
NCR 150117C00038000 C 01/17/15 38.0 0.85 1.15
NCR 150117C00039000 C 01/17/15 39.0 0.65 0.90
NCR 150117C00040000 C 01/17/15 40.0 0.50 0.75
NCR 150117C00041000 C 01/17/15 41.0 0.35 0.60
NCR 150117C00042000 C 01/17/15 42.0 0.25 0.45
NCR 150117C00043000 C 01/17/15 43.0 0.20 0.40
NCR 150117C00044000 C 01/17/15 44.0 0.15 0.30
NCR 150117C00045000 C 01/17/15 45.0 0.05 0.25
NCR 150117C00046000 C 01/17/15 46.0 0.05 0.25
NCR 150117C00047000 C 01/17/15 47.0 0.05 0.25
NCR 150117C00048000 C 01/17/15 48.0 0.00 0.20
NCR 150117C00049000 C 01/17/15 49.0 0.00 0.20
NCR 150117C00050000 C 01/17/15 50.0 0.00 0.15
NCR 150117P00016000 P 01/17/15 16.0 0.00 0.15
NCR 150117P00018000 P 01/17/15 18.0 0.00 0.15
NCR 150117P00019000 P 01/17/15 19.0 0.00 0.10
NCR 150117P00020000 P 01/17/15 20.0 0.00 0.15
NCR 150117P00021000 P 01/17/15 21.0 0.00 0.20
NCR 150117P00023000 P 01/17/15 23.0 0.00 0.25
NCR 150117P00024000 P 01/17/15 24.0 0.05 0.25
NCR 150117P00025000 P 01/17/15 25.0 0.15 0.30
NCR 150117P00026000 P 01/17/15 26.0 0.20 0.40
NCR 150117P00027000 P 01/17/15 27.0 0.25 0.45
NCR 150117P00028000 P 01/17/15 28.0 0.35 0.60
NCR 150117P00029000 P 01/17/15 29.0 0.55 0.80
NCR 150117P00030000 P 01/17/15 30.0 0.75 1.00
NCR 150117P00031000 P 01/17/15 31.0 1.05 1.35
NCR 150117P00032000 P 01/17/15 32.0 1.45 1.70
NCR 150117P00033000 P 01/17/15 33.0 1.85 2.15
NCR 150117P00034000 P 01/17/15 34.0 2.30 2.60
NCR 150117P00035000 P 01/17/15 35.0 2.85 3.20
NCR 150117P00036000 P 01/17/15 36.0 3.30 3.90
NCR 150117P00037000 P 01/17/15 37.0 4.10 4.80
NCR 150117P00038000 P 01/17/15 38.0 4.80 5.40
NCR 150117P00039000 P 01/17/15 39.0 5.50 6.50
NCR 150117P00040000 P 01/17/15 40.0 6.40 7.10
NCR 150117P00041000 P 01/17/15 41.0 7.20 7.90
NCR 150117P00042000 P 01/17/15 42.0 8.10 8.90
NCR 150117P00043000 P 01/17/15 43.0 9.00 9.80
NCR 150117P00044000 P 01/17/15 44.0 8.50 11.90
NCR 150117P00045000 P 01/17/15 45.0 10.70 11.90
NCR 150117P00046000 P 01/17/15 46.0 11.10 13.30
NCR 150117P00047000 P 01/17/15 47.0 11.90 14.30
NCR 150117P00048000 P 01/17/15 48.0 13.00 15.20
NCR 150117P00049000 P 01/17/15 49.0 13.30 16.80
NCR 150117P00050000 P 01/17/15 50.0 14.30 17.70
NCR 150417C00019000 C 04/17/15 19.0 13.20 17.00
NCR 150417C00020000 C 04/17/15 20.0 12.00 16.00
NCR 150417C00021000 C 04/17/15 21.0 11.10 15.20
NCR 150417C00023000 C 04/17/15 23.0 9.40 13.20
NCR 150417C00024000 C 04/17/15 24.0 9.70 10.80
NCR 150417C00025000 C 04/17/15 25.0 8.90 9.80
NCR 150417C00026000 C 04/17/15 26.0 8.10 8.80
NCR 150417C00027000 C 04/17/15 27.0 7.30 8.00
NCR 150417C00028000 C 04/17/15 28.0 6.50 7.30
NCR 150417C00029000 C 04/17/15 29.0 5.80 6.50
NCR 150417C00030000 C 04/17/15 30.0 5.10 5.80
NCR 150417C00031000 C 04/17/15 31.0 4.50 5.10
NCR 150417C00032000 C 04/17/15 32.0 3.90 4.40
NCR 150417C00033000 C 04/17/15 33.0 3.40 3.80
NCR 150417C00034000 C 04/17/15 34.0 2.90 3.40
NCR 150417C00035000 C 04/17/15 35.0 2.40 2.90
NCR 150417C00036000 C 04/17/15 36.0 1.95 2.45
NCR 150417C00037000 C 04/17/15 37.0 1.75 2.15
NCR 150417C00038000 C 04/17/15 38.0 1.35 1.85
NCR 150417C00039000 C 04/17/15 39.0 1.10 1.75
NCR 150417C00040000 C 04/17/15 40.0 0.85 1.35
NCR 150417C00041000 C 04/17/15 41.0 0.65 1.15
NCR 150417C00042000 C 04/17/15 42.0 0.50 1.00
NCR 150417C00043000 C 04/17/15 43.0 0.40 1.00
NCR 150417C00044000 C 04/17/15 44.0 0.40 0.70
NCR 150417C00045000 C 04/17/15 45.0 0.15 0.60
NCR 150417C00046000 C 04/17/15 46.0 0.20 0.65
NCR 150417C00047000 C 04/17/15 47.0 0.10 0.45
NCR 150417C00048000 C 04/17/15 48.0 0.00 0.40
NCR 150417C00049000 C 04/17/15 49.0 0.00 0.35
NCR 150417P00019000 P 04/17/15 19.0 0.00 0.25
NCR 150417P00020000 P 04/17/15 20.0 0.00 0.25
NCR 150417P00021000 P 04/17/15 21.0 0.00 0.25
NCR 150417P00023000 P 04/17/15 23.0 0.10 0.35
NCR 150417P00024000 P 04/17/15 24.0 0.15 0.40
NCR 150417P00025000 P 04/17/15 25.0 0.25 0.50
NCR 150417P00026000 P 04/17/15 26.0 0.15 0.65
NCR 150417P00027000 P 04/17/15 27.0 0.15 0.80
NCR 150417P00028000 P 04/17/15 28.0 0.65 1.00
NCR 150417P00029000 P 04/17/15 29.0 0.85 1.25
NCR 150417P00030000 P 04/17/15 30.0 1.15 1.60
NCR 150417P00031000 P 04/17/15 31.0 1.50 2.00
NCR 150417P00032000 P 04/17/15 32.0 2.00 2.35
NCR 150417P00033000 P 04/17/15 33.0 2.40 2.90
NCR 150417P00034000 P 04/17/15 34.0 2.90 3.40
NCR 150417P00035000 P 04/17/15 35.0 3.20 3.90
NCR 150417P00036000 P 04/17/15 36.0 3.90 4.60
NCR 150417P00037000 P 04/17/15 37.0 4.60 5.20
NCR 150417P00038000 P 04/17/15 38.0 5.30 6.00
NCR 150417P00039000 P 04/17/15 39.0 5.70 6.70
NCR 150417P00040000 P 04/17/15 40.0 6.60 7.50
NCR 150417P00041000 P 04/17/15 41.0 7.30 8.40
NCR 150417P00042000 P 04/17/15 42.0 8.20 9.20
NCR 150417P00043000 P 04/17/15 43.0 9.10 10.10
NCR 150417P00044000 P 04/17/15 44.0 10.10 11.00
NCR 150417P00045000 P 04/17/15 45.0 11.00 11.90
NCR 150417P00046000 P 04/17/15 46.0 11.90 12.90
NCR 150417P00047000 P 04/17/15 47.0 12.90 13.90
NCR 150417P00048000 P 04/17/15 48.0 13.80 14.90
NCR 150417P00049000 P 04/17/15 49.0 13.10 16.10
NCR 160115C00018000 C 01/15/16 18.0 14.10 18.40
NCR 160115C00020000 C 01/15/16 20.0 12.30 16.60
NCR 160115C00023000 C 01/15/16 23.0 10.80 12.90
NCR 160115C00025000 C 01/15/16 25.0 9.70 11.00
NCR 160115C00030000 C 01/15/16 30.0 6.60 7.60
NCR 160115C00035000 C 01/15/16 35.0 3.70 5.00
NCR 160115C00040000 C 01/15/16 40.0 1.75 4.20
NCR 160115C00045000 C 01/15/16 45.0 0.00 2.85
NCR 160115C00050000 C 01/15/16 50.0 0.50 1.30
NCR 160115P00018000 P 01/15/16 18.0 0.00 0.50
NCR 160115P00020000 P 01/15/16 20.0 0.15 1.20
NCR 160115P00023000 P 01/15/16 23.0 0.60 1.15
NCR 160115P00025000 P 01/15/16 25.0 0.75 1.65
NCR 160115P00030000 P 01/15/16 30.0 2.40 3.20
NCR 160115P00035000 P 01/15/16 35.0 4.80 5.60
NCR 160115P00040000 P 01/15/16 40.0 7.10 9.50
NCR 160115P00045000 P 01/15/16 45.0 11.60 13.20
NCR 160115P00050000 P 01/15/16 50.0 15.90 17.50

OPRA data is delayed 15 minutes.