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 (2015-04-03)Premium Content

Ncr Corp (NCR)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 150619C00021000 C 06/19/15 21.0 8.40 9.50
NCR 150619C00022000 C 06/19/15 22.0 7.40 8.80
NCR 150619C00023000 C 06/19/15 23.0 6.40 7.90
NCR 150619C00024000 C 06/19/15 24.0 5.60 6.20
NCR 150619C00025000 C 06/19/15 25.0 4.40 5.50
NCR 150619C00026000 C 06/19/15 26.0 3.50 4.30
NCR 150619C00027000 C 06/19/15 27.0 2.85 3.30
NCR 150619C00028000 C 06/19/15 28.0 2.05 2.30
NCR 150619C00029000 C 06/19/15 29.0 1.30 1.55
NCR 150619C00030000 C 06/19/15 30.0 0.75 0.90
NCR 150619C00031000 C 06/19/15 31.0 0.35 0.55
NCR 150619C00032000 C 06/19/15 32.0 0.15 0.30
NCR 150619C00033000 C 06/19/15 33.0 0.05 0.25
NCR 150619C00034000 C 06/19/15 34.0 0.00 0.35
NCR 150619C00035000 C 06/19/15 35.0 0.00 0.15
NCR 150619C00036000 C 06/19/15 36.0 0.00 0.35
NCR 150619C00037000 C 06/19/15 37.0 0.00 0.35
NCR 150619C00038000 C 06/19/15 38.0 0.00 0.35
NCR 150619C00039000 C 06/19/15 39.0 0.00 0.35
NCR 150619P00021000 P 06/19/15 21.0 0.00 0.35
NCR 150619P00022000 P 06/19/15 22.0 0.00 0.35
NCR 150619P00023000 P 06/19/15 23.0 0.00 0.35
NCR 150619P00024000 P 06/19/15 24.0 0.00 0.20
NCR 150619P00025000 P 06/19/15 25.0 0.00 0.25
NCR 150619P00026000 P 06/19/15 26.0 0.00 0.25
NCR 150619P00027000 P 06/19/15 27.0 0.05 0.25
NCR 150619P00028000 P 06/19/15 28.0 0.15 0.25
NCR 150619P00029000 P 06/19/15 29.0 0.40 0.50
NCR 150619P00030000 P 06/19/15 30.0 0.75 1.00
NCR 150619P00031000 P 06/19/15 31.0 1.35 1.60
NCR 150619P00032000 P 06/19/15 32.0 2.00 2.60
NCR 150619P00033000 P 06/19/15 33.0 2.80 3.50
NCR 150619P00034000 P 06/19/15 34.0 3.50 4.60
NCR 150619P00035000 P 06/19/15 35.0 4.50 5.60
NCR 150619P00036000 P 06/19/15 36.0 5.50 6.60
NCR 150619P00037000 P 06/19/15 37.0 6.80 7.40
NCR 150619P00038000 P 06/19/15 38.0 7.80 8.40
NCR 150619P00039000 P 06/19/15 39.0 8.80 9.40
NCR 150717C00018000 C 07/17/15 18.0 11.60 12.20
NCR 150717C00019000 C 07/17/15 19.0 10.60 11.20
NCR 150717C00020000 C 07/17/15 20.0 8.40 11.00
NCR 150717C00021000 C 07/17/15 21.0 7.60 9.40
NCR 150717C00022000 C 07/17/15 22.0 7.00 9.10
NCR 150717C00023000 C 07/17/15 23.0 6.60 7.30
NCR 150717C00024000 C 07/17/15 24.0 5.70 6.30
NCR 150717C00025000 C 07/17/15 25.0 4.70 5.30
NCR 150717C00026000 C 07/17/15 26.0 4.00 4.30
NCR 150717C00027000 C 07/17/15 27.0 3.10 3.40
NCR 150717C00028000 C 07/17/15 28.0 2.35 2.60
NCR 150717C00029000 C 07/17/15 29.0 1.65 1.90
NCR 150717C00030000 C 07/17/15 30.0 1.10 1.25
NCR 150717C00031000 C 07/17/15 31.0 0.65 0.85
NCR 150717C00032000 C 07/17/15 32.0 0.40 0.50
NCR 150717C00033000 C 07/17/15 33.0 0.20 0.40
NCR 150717C00034000 C 07/17/15 34.0 0.05 0.30
NCR 150717C00035000 C 07/17/15 35.0 0.00 0.25
NCR 150717C00036000 C 07/17/15 36.0 0.00 0.40
NCR 150717C00037000 C 07/17/15 37.0 0.00 0.35
NCR 150717C00038000 C 07/17/15 38.0 0.00 0.25
NCR 150717C00039000 C 07/17/15 39.0 0.00 0.35
NCR 150717C00040000 C 07/17/15 40.0 0.00 0.35
NCR 150717C00041000 C 07/17/15 41.0 0.00 0.35
NCR 150717C00042000 C 07/17/15 42.0 0.00 0.35
NCR 150717C00043000 C 07/17/15 43.0 0.00 0.35
NCR 150717C00044000 C 07/17/15 44.0 0.00 0.35
NCR 150717P00018000 P 07/17/15 18.0 0.00 0.35
NCR 150717P00019000 P 07/17/15 19.0 0.00 0.35
NCR 150717P00020000 P 07/17/15 20.0 0.00 0.35
NCR 150717P00021000 P 07/17/15 21.0 0.00 0.15
NCR 150717P00022000 P 07/17/15 22.0 0.05 0.25
NCR 150717P00023000 P 07/17/15 23.0 0.00 0.25
NCR 150717P00024000 P 07/17/15 24.0 0.00 0.40
NCR 150717P00025000 P 07/17/15 25.0 0.05 0.25
NCR 150717P00026000 P 07/17/15 26.0 0.10 0.25
NCR 150717P00027000 P 07/17/15 27.0 0.20 0.40
NCR 150717P00028000 P 07/17/15 28.0 0.40 0.60
NCR 150717P00029000 P 07/17/15 29.0 0.65 0.90
NCR 150717P00030000 P 07/17/15 30.0 1.10 1.30
NCR 150717P00031000 P 07/17/15 31.0 1.65 1.95
NCR 150717P00032000 P 07/17/15 32.0 2.30 2.80
NCR 150717P00033000 P 07/17/15 33.0 2.90 3.70
NCR 150717P00034000 P 07/17/15 34.0 3.70 4.60
NCR 150717P00035000 P 07/17/15 35.0 4.60 5.70
NCR 150717P00036000 P 07/17/15 36.0 5.50 6.70
NCR 150717P00037000 P 07/17/15 37.0 6.50 8.10
NCR 150717P00038000 P 07/17/15 38.0 7.80 8.50
NCR 150717P00039000 P 07/17/15 39.0 8.80 9.40
NCR 150717P00040000 P 07/17/15 40.0 9.80 10.40
NCR 150717P00041000 P 07/17/15 41.0 10.80 11.40
NCR 150717P00042000 P 07/17/15 42.0 11.80 12.40
NCR 150717P00043000 P 07/17/15 43.0 12.80 13.40
NCR 150717P00044000 P 07/17/15 44.0 13.80 14.40
NCR 151016C00018000 C 10/16/15 18.0 11.50 12.40
NCR 151016C00019000 C 10/16/15 19.0 10.50 11.40
NCR 151016C00020000 C 10/16/15 20.0 9.50 10.60
NCR 151016C00021000 C 10/16/15 21.0 8.60 9.50
NCR 151016C00022000 C 10/16/15 22.0 7.70 8.50
NCR 151016C00023000 C 10/16/15 23.0 6.70 7.60
NCR 151016C00024000 C 10/16/15 24.0 6.20 6.60
NCR 151016C00025000 C 10/16/15 25.0 5.30 5.70
NCR 151016C00026000 C 10/16/15 26.0 4.50 4.90
NCR 151016C00027000 C 10/16/15 27.0 3.80 4.10
NCR 151016C00028000 C 10/16/15 28.0 3.00 3.50
NCR 151016C00029000 C 10/16/15 29.0 2.50 2.80
NCR 151016C00030000 C 10/16/15 30.0 2.00 2.25
NCR 151016C00031000 C 10/16/15 31.0 1.50 1.80
NCR 151016C00032000 C 10/16/15 32.0 1.15 1.40
NCR 151016C00033000 C 10/16/15 33.0 0.85 1.10
NCR 151016C00034000 C 10/16/15 34.0 0.55 1.00
NCR 151016C00035000 C 10/16/15 35.0 0.45 0.70
NCR 151016C00036000 C 10/16/15 36.0 0.15 0.70
NCR 151016C00037000 C 10/16/15 37.0 0.20 0.45
NCR 151016C00038000 C 10/16/15 38.0 0.10 0.35
NCR 151016C00039000 C 10/16/15 39.0 0.05 0.30
NCR 151016C00040000 C 10/16/15 40.0 0.00 0.25
NCR 151016C00041000 C 10/16/15 41.0 0.00 0.25
NCR 151016C00042000 C 10/16/15 42.0 0.00 0.25
NCR 151016C00043000 C 10/16/15 43.0 0.00 0.25
NCR 151016C00044000 C 10/16/15 44.0 0.00 0.25
NCR 151016P00018000 P 10/16/15 18.0 0.00 0.25
NCR 151016P00019000 P 10/16/15 19.0 0.00 0.50
NCR 151016P00020000 P 10/16/15 20.0 0.00 0.50
NCR 151016P00021000 P 10/16/15 21.0 0.00 0.35
NCR 151016P00022000 P 10/16/15 22.0 0.05 0.30
NCR 151016P00023000 P 10/16/15 23.0 0.10 0.50
NCR 151016P00024000 P 10/16/15 24.0 0.25 0.50
NCR 151016P00025000 P 10/16/15 25.0 0.45 0.65
NCR 151016P00026000 P 10/16/15 26.0 0.55 0.85
NCR 151016P00027000 P 10/16/15 27.0 0.80 1.05
NCR 151016P00028000 P 10/16/15 28.0 1.10 1.40
NCR 151016P00029000 P 10/16/15 29.0 1.50 1.80
NCR 151016P00030000 P 10/16/15 30.0 1.95 2.25
NCR 151016P00031000 P 10/16/15 31.0 2.50 2.80
NCR 151016P00032000 P 10/16/15 32.0 3.00 3.50
NCR 151016P00033000 P 10/16/15 33.0 3.70 4.10
NCR 151016P00034000 P 10/16/15 34.0 4.40 5.20
NCR 151016P00035000 P 10/16/15 35.0 5.30 5.70
NCR 151016P00036000 P 10/16/15 36.0 6.20 6.60
NCR 151016P00037000 P 10/16/15 37.0 7.10 7.50
NCR 151016P00038000 P 10/16/15 38.0 7.90 8.70
NCR 151016P00039000 P 10/16/15 39.0 8.80 9.70
NCR 151016P00040000 P 10/16/15 40.0 8.50 11.20
NCR 151016P00041000 P 10/16/15 41.0 10.80 11.60
NCR 151016P00042000 P 10/16/15 42.0 11.70 12.60
NCR 151016P00043000 P 10/16/15 43.0 12.70 13.60
NCR 151016P00044000 P 10/16/15 44.0 13.70 14.60
NCR 160115C00013000 C 01/15/16 13.0 16.40 17.50
NCR 160115C00014000 C 01/15/16 14.0 15.00 16.50
NCR 160115C00015000 C 01/15/16 15.0 14.00 15.50
NCR 160115C00016000 C 01/15/16 16.0 13.50 14.50
NCR 160115C00017000 C 01/15/16 17.0 12.20 13.60
NCR 160115C00018000 C 01/15/16 18.0 11.50 12.60
NCR 160115C00019000 C 01/15/16 19.0 9.00 12.30
NCR 160115C00020000 C 01/15/16 20.0 9.20 10.50
NCR 160115C00021000 C 01/15/16 21.0 7.80 10.40
NCR 160115C00022000 C 01/15/16 22.0 7.40 9.00
NCR 160115C00023000 C 01/15/16 23.0 7.10 8.20
NCR 160115C00024000 C 01/15/16 24.0 6.20 7.40
NCR 160115C00025000 C 01/15/16 25.0 5.70 6.10
NCR 160115C00026000 C 01/15/16 26.0 4.70 5.70
NCR 160115C00027000 C 01/15/16 27.0 4.20 4.90
NCR 160115C00028000 C 01/15/16 28.0 3.60 4.20
NCR 160115C00029000 C 01/15/16 29.0 3.00 3.60
NCR 160115C00030000 C 01/15/16 30.0 2.60 2.90
NCR 160115C00031000 C 01/15/16 31.0 2.15 2.45
NCR 160115C00032000 C 01/15/16 32.0 1.70 2.10
NCR 160115C00033000 C 01/15/16 33.0 1.35 1.70
NCR 160115C00034000 C 01/15/16 34.0 1.10 1.40
NCR 160115C00035000 C 01/15/16 35.0 0.85 1.20
NCR 160115C00036000 C 01/15/16 36.0 0.65 1.00
NCR 160115C00037000 C 01/15/16 37.0 0.45 0.90
NCR 160115C00038000 C 01/15/16 38.0 0.20 0.75
NCR 160115C00039000 C 01/15/16 39.0 0.10 0.65
NCR 160115C00040000 C 01/15/16 40.0 0.25 0.50
NCR 160115C00041000 C 01/15/16 41.0 0.05 0.50
NCR 160115C00042000 C 01/15/16 42.0 0.00 0.50
NCR 160115C00043000 C 01/15/16 43.0 0.00 0.50
NCR 160115C00044000 C 01/15/16 44.0 0.00 0.50
NCR 160115C00045000 C 01/15/16 45.0 0.00 0.50
NCR 160115C00050000 C 01/15/16 50.0 0.00 0.25
NCR 160115P00013000 P 01/15/16 13.0 0.00 0.45
NCR 160115P00014000 P 01/15/16 14.0 0.00 0.45
NCR 160115P00015000 P 01/15/16 15.0 0.00 0.25
NCR 160115P00016000 P 01/15/16 16.0 0.00 0.25
NCR 160115P00017000 P 01/15/16 17.0 0.00 0.25
NCR 160115P00018000 P 01/15/16 18.0 0.00 0.50
NCR 160115P00019000 P 01/15/16 19.0 0.00 0.50
NCR 160115P00020000 P 01/15/16 20.0 0.00 0.50
NCR 160115P00021000 P 01/15/16 21.0 0.05 0.55
NCR 160115P00022000 P 01/15/16 22.0 0.20 0.65
NCR 160115P00023000 P 01/15/16 23.0 0.30 0.80
NCR 160115P00024000 P 01/15/16 24.0 0.50 0.80
NCR 160115P00025000 P 01/15/16 25.0 0.70 1.00
NCR 160115P00026000 P 01/15/16 26.0 0.95 1.30
NCR 160115P00027000 P 01/15/16 27.0 1.20 1.70
NCR 160115P00028000 P 01/15/16 28.0 1.65 1.90
NCR 160115P00029000 P 01/15/16 29.0 2.05 2.40
NCR 160115P00030000 P 01/15/16 30.0 2.55 2.80
NCR 160115P00031000 P 01/15/16 31.0 3.00 3.40
NCR 160115P00032000 P 01/15/16 32.0 3.60 4.10
NCR 160115P00033000 P 01/15/16 33.0 4.20 4.90
NCR 160115P00034000 P 01/15/16 34.0 5.00 5.60
NCR 160115P00035000 P 01/15/16 35.0 5.70 6.10
NCR 160115P00036000 P 01/15/16 36.0 6.30 7.30
NCR 160115P00037000 P 01/15/16 37.0 7.00 8.20
NCR 160115P00038000 P 01/15/16 38.0 8.10 9.20
NCR 160115P00039000 P 01/15/16 39.0 9.00 9.90
NCR 160115P00040000 P 01/15/16 40.0 9.80 11.00
NCR 160115P00041000 P 01/15/16 41.0 10.20 12.30
NCR 160115P00042000 P 01/15/16 42.0 11.10 13.30
NCR 160115P00043000 P 01/15/16 43.0 11.80 14.20
NCR 160115P00044000 P 01/15/16 44.0 11.80 15.20
NCR 160115P00045000 P 01/15/16 45.0 14.70 15.70
NCR 160115P00050000 P 01/15/16 50.0 19.60 20.60
NCR 170120C00013000 C 01/20/17 13.0 15.50 18.40
NCR 170120C00015000 C 01/20/17 15.0 14.40 16.40
NCR 170120C00018000 C 01/20/17 18.0 11.70 13.70
NCR 170120C00020000 C 01/20/17 20.0 10.70 11.30
NCR 170120C00023000 C 01/20/17 23.0 7.80 9.60
NCR 170120C00025000 C 01/20/17 25.0 6.90 7.60
NCR 170120C00028000 C 01/20/17 28.0 4.90 6.70
NCR 170120C00030000 C 01/20/17 30.0 4.00 4.70
NCR 170120C00032000 C 01/20/17 32.0 3.00 4.20
NCR 170120C00035000 C 01/20/17 35.0 2.15 2.85
NCR 170120C00037000 C 01/20/17 37.0 1.65 2.30
NCR 170120C00040000 C 01/20/17 40.0 0.85 1.85
NCR 170120C00042000 C 01/20/17 42.0 0.60 1.55
NCR 170120C00045000 C 01/20/17 45.0 0.45 1.00
NCR 170120C00047000 C 01/20/17 47.0 0.15 1.05
NCR 170120C00050000 C 01/20/17 50.0 0.15 0.65
NCR 170120P00013000 P 01/20/17 13.0 0.00 0.30
NCR 170120P00015000 P 01/20/17 15.0 0.05 0.40
NCR 170120P00018000 P 01/20/17 18.0 0.10 2.95
NCR 170120P00020000 P 01/20/17 20.0 0.40 1.25
NCR 170120P00023000 P 01/20/17 23.0 1.00 1.85
NCR 170120P00025000 P 01/20/17 25.0 1.60 2.20
NCR 170120P00028000 P 01/20/17 28.0 2.70 3.40
NCR 170120P00030000 P 01/20/17 30.0 3.60 4.30
NCR 170120P00032000 P 01/20/17 32.0 4.70 5.50
NCR 170120P00035000 P 01/20/17 35.0 6.70 7.40
NCR 170120P00037000 P 01/20/17 37.0 8.20 8.90
NCR 170120P00040000 P 01/20/17 40.0 10.70 11.30
NCR 170120P00042000 P 01/20/17 42.0 12.40 13.00
NCR 170120P00045000 P 01/20/17 45.0 15.10 15.70
NCR 170120P00047000 P 01/20/17 47.0 16.40 18.40
NCR 170120P00050000 P 01/20/17 50.0 19.30 21.30

OPRA data is delayed 15 minutes.