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 (2015-07-03)Premium Content

Ncr Corp (NCR)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 150918C00018000 C 09/18/15 18.0 6.50 9.20
NCR 150918C00019000 C 09/18/15 19.0 5.50 8.20
NCR 150918C00020000 C 09/18/15 20.0 4.50 7.00
NCR 150918C00021000 C 09/18/15 21.0 3.60 4.80
NCR 150918C00022000 C 09/18/15 22.0 2.80 3.90
NCR 150918C00023000 C 09/18/15 23.0 1.80 3.40
NCR 150918C00024000 C 09/18/15 24.0 1.40 2.25
NCR 150918C00025000 C 09/18/15 25.0 0.80 1.80
NCR 150918C00026000 C 09/18/15 26.0 0.50 0.90
NCR 150918C00027000 C 09/18/15 27.0 0.15 0.95
NCR 150918C00028000 C 09/18/15 28.0 0.05 0.50
NCR 150918C00029000 C 09/18/15 29.0 0.00 0.40
NCR 150918C00030000 C 09/18/15 30.0 0.00 0.35
NCR 150918C00031000 C 09/18/15 31.0 0.00 0.25
NCR 150918C00032000 C 09/18/15 32.0 0.00 0.20
NCR 150918C00033000 C 09/18/15 33.0 0.00 0.20
NCR 150918C00034000 C 09/18/15 34.0 0.00 0.15
NCR 150918C00035000 C 09/18/15 35.0 0.00 0.10
NCR 150918C00036000 C 09/18/15 36.0 0.00 3.30
NCR 150918C00037000 C 09/18/15 37.0 0.00 3.30
NCR 150918C00038000 C 09/18/15 38.0 0.00 3.30
NCR 150918C00039000 C 09/18/15 39.0 0.00 2.00
NCR 150918C00040000 C 09/18/15 40.0 0.00 2.00
NCR 150918C00041000 C 09/18/15 41.0 0.00 2.00
NCR 150918C00042000 C 09/18/15 42.0 0.00 2.00
NCR 150918C00043000 C 09/18/15 43.0 0.00 2.00
NCR 150918P00018000 P 09/18/15 18.0 0.00 0.50
NCR 150918P00019000 P 09/18/15 19.0 0.00 0.65
NCR 150918P00020000 P 09/18/15 20.0 0.00 0.30
NCR 150918P00021000 P 09/18/15 21.0 0.00 0.35
NCR 150918P00022000 P 09/18/15 22.0 0.00 0.60
NCR 150918P00023000 P 09/18/15 23.0 0.25 0.80
NCR 150918P00024000 P 09/18/15 24.0 0.55 1.10
NCR 150918P00025000 P 09/18/15 25.0 0.95 1.75
NCR 150918P00026000 P 09/18/15 26.0 1.50 2.60
NCR 150918P00027000 P 09/18/15 27.0 2.15 3.50
NCR 150918P00028000 P 09/18/15 28.0 2.80 3.90
NCR 150918P00029000 P 09/18/15 29.0 3.20 4.80
NCR 150918P00030000 P 09/18/15 30.0 4.50 5.60
NCR 150918P00031000 P 09/18/15 31.0 5.70 6.90
NCR 150918P00032000 P 09/18/15 32.0 6.70 7.90
NCR 150918P00033000 P 09/18/15 33.0 7.30 8.80
NCR 150918P00034000 P 09/18/15 34.0 8.30 9.80
NCR 150918P00035000 P 09/18/15 35.0 9.30 10.80
NCR 150918P00036000 P 09/18/15 36.0 9.90 11.90
NCR 150918P00037000 P 09/18/15 37.0 10.30 12.90
NCR 150918P00038000 P 09/18/15 38.0 12.20 13.80
NCR 150918P00039000 P 09/18/15 39.0 13.30 14.80
NCR 150918P00040000 P 09/18/15 40.0 14.30 15.80
NCR 150918P00041000 P 09/18/15 41.0 15.40 16.80
NCR 150918P00042000 P 09/18/15 42.0 16.40 17.80
NCR 150918P00043000 P 09/18/15 43.0 17.60 18.80
NCR 151016C00018000 C 10/16/15 18.0 6.60 7.70
NCR 151016C00019000 C 10/16/15 19.0 5.70 6.70
NCR 151016C00020000 C 10/16/15 20.0 4.70 6.00
NCR 151016C00021000 C 10/16/15 21.0 3.90 4.80
NCR 151016C00022000 C 10/16/15 22.0 1.90 4.10
NCR 151016C00023000 C 10/16/15 23.0 2.60 3.40
NCR 151016C00024000 C 10/16/15 24.0 1.95 2.45
NCR 151016C00025000 C 10/16/15 25.0 1.60 1.90
NCR 151016C00026000 C 10/16/15 26.0 0.75 1.45
NCR 151016C00027000 C 10/16/15 27.0 0.70 1.15
NCR 151016C00028000 C 10/16/15 28.0 0.30 0.90
NCR 151016C00029000 C 10/16/15 29.0 0.30 0.70
NCR 151016C00030000 C 10/16/15 30.0 0.30 0.60
NCR 151016C00031000 C 10/16/15 31.0 0.00 0.95
NCR 151016C00032000 C 10/16/15 32.0 0.00 0.35
NCR 151016C00033000 C 10/16/15 33.0 0.00 0.90
NCR 151016C00034000 C 10/16/15 34.0 0.05 0.45
NCR 151016C00035000 C 10/16/15 35.0 0.00 0.25
NCR 151016C00036000 C 10/16/15 36.0 0.00 0.25
NCR 151016C00037000 C 10/16/15 37.0 0.00 0.20
NCR 151016C00038000 C 10/16/15 38.0 0.00 0.20
NCR 151016C00039000 C 10/16/15 39.0 0.00 0.15
NCR 151016C00040000 C 10/16/15 40.0 0.00 0.15
NCR 151016C00041000 C 10/16/15 41.0 0.00 0.10
NCR 151016C00042000 C 10/16/15 42.0 0.00 0.10
NCR 151016C00043000 C 10/16/15 43.0 0.00 0.05
NCR 151016C00044000 C 10/16/15 44.0 0.00 0.05
NCR 151016P00018000 P 10/16/15 18.0 0.00 0.45
NCR 151016P00019000 P 10/16/15 19.0 0.00 0.50
NCR 151016P00020000 P 10/16/15 20.0 0.05 0.50
NCR 151016P00021000 P 10/16/15 21.0 0.15 0.65
NCR 151016P00022000 P 10/16/15 22.0 0.35 0.85
NCR 151016P00023000 P 10/16/15 23.0 0.65 1.00
NCR 151016P00024000 P 10/16/15 24.0 0.95 1.40
NCR 151016P00025000 P 10/16/15 25.0 1.15 1.85
NCR 151016P00026000 P 10/16/15 26.0 1.90 2.40
NCR 151016P00027000 P 10/16/15 27.0 2.60 3.40
NCR 151016P00028000 P 10/16/15 28.0 3.40 3.90
NCR 151016P00029000 P 10/16/15 29.0 4.20 4.80
NCR 151016P00030000 P 10/16/15 30.0 4.80 5.80
NCR 151016P00031000 P 10/16/15 31.0 5.90 6.90
NCR 151016P00032000 P 10/16/15 32.0 6.50 7.80
NCR 151016P00033000 P 10/16/15 33.0 7.80 8.80
NCR 151016P00034000 P 10/16/15 34.0 8.40 9.70
NCR 151016P00035000 P 10/16/15 35.0 9.60 10.70
NCR 151016P00036000 P 10/16/15 36.0 10.60 11.70
NCR 151016P00037000 P 10/16/15 37.0 11.60 12.60
NCR 151016P00038000 P 10/16/15 38.0 12.60 13.70
NCR 151016P00039000 P 10/16/15 39.0 13.20 14.70
NCR 151016P00040000 P 10/16/15 40.0 14.50 15.70
NCR 151016P00041000 P 10/16/15 41.0 15.60 16.70
NCR 151016P00042000 P 10/16/15 42.0 16.10 17.90
NCR 151016P00043000 P 10/16/15 43.0 17.10 18.70
NCR 151016P00044000 P 10/16/15 44.0 18.60 19.70
NCR 160115C00013000 C 01/15/16 13.0 11.30 12.70
NCR 160115C00014000 C 01/15/16 14.0 10.30 12.70
NCR 160115C00015000 C 01/15/16 15.0 9.70 11.80
NCR 160115C00016000 C 01/15/16 16.0 8.80 10.90
NCR 160115C00017000 C 01/15/16 17.0 7.60 10.60
NCR 160115C00018000 C 01/15/16 18.0 6.60 8.10
NCR 160115C00019000 C 01/15/16 19.0 6.20 7.50
NCR 160115C00020000 C 01/15/16 20.0 5.30 6.70
NCR 160115C00021000 C 01/15/16 21.0 4.70 5.90
NCR 160115C00022000 C 01/15/16 22.0 3.80 6.50
NCR 160115C00023000 C 01/15/16 23.0 3.40 4.30
NCR 160115C00024000 C 01/15/16 24.0 2.75 3.60
NCR 160115C00025000 C 01/15/16 25.0 2.20 3.10
NCR 160115C00026000 C 01/15/16 26.0 1.90 2.70
NCR 160115C00027000 C 01/15/16 27.0 1.50 2.10
NCR 160115C00028000 C 01/15/16 28.0 1.15 1.95
NCR 160115C00029000 C 01/15/16 29.0 0.85 1.70
NCR 160115C00030000 C 01/15/16 30.0 0.60 1.15
NCR 160115C00031000 C 01/15/16 31.0 0.45 1.20
NCR 160115C00032000 C 01/15/16 32.0 0.25 0.85
NCR 160115C00033000 C 01/15/16 33.0 0.10 1.10
NCR 160115C00034000 C 01/15/16 34.0 0.20 0.80
NCR 160115C00035000 C 01/15/16 35.0 0.00 0.45
NCR 160115C00036000 C 01/15/16 36.0 0.00 0.80
NCR 160115C00037000 C 01/15/16 37.0 0.00 0.50
NCR 160115C00038000 C 01/15/16 38.0 0.00 0.50
NCR 160115C00039000 C 01/15/16 39.0 0.00 0.50
NCR 160115C00040000 C 01/15/16 40.0 0.00 0.20
NCR 160115C00041000 C 01/15/16 41.0 0.00 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 160115C00046000 C 01/15/16 46.0 0.00 0.50
NCR 160115C00047000 C 01/15/16 47.0 0.00 0.50
NCR 160115C00050000 C 01/15/16 50.0 0.00 0.50
NCR 160115P00013000 P 01/15/16 13.0 0.00 0.50
NCR 160115P00014000 P 01/15/16 14.0 0.00 0.55
NCR 160115P00015000 P 01/15/16 15.0 0.00 0.55
NCR 160115P00016000 P 01/15/16 16.0 0.00 0.80
NCR 160115P00017000 P 01/15/16 17.0 0.10 0.80
NCR 160115P00018000 P 01/15/16 18.0 0.20 1.20
NCR 160115P00019000 P 01/15/16 19.0 0.40 1.30
NCR 160115P00020000 P 01/15/16 20.0 0.50 1.30
NCR 160115P00021000 P 01/15/16 21.0 0.85 1.40
NCR 160115P00022000 P 01/15/16 22.0 1.10 1.75
NCR 160115P00023000 P 01/15/16 23.0 1.60 2.15
NCR 160115P00024000 P 01/15/16 24.0 1.95 2.35
NCR 160115P00025000 P 01/15/16 25.0 2.20 3.10
NCR 160115P00026000 P 01/15/16 26.0 2.80 3.60
NCR 160115P00027000 P 01/15/16 27.0 3.30 4.00
NCR 160115P00028000 P 01/15/16 28.0 3.90 4.90
NCR 160115P00029000 P 01/15/16 29.0 4.60 6.20
NCR 160115P00030000 P 01/15/16 30.0 5.30 6.70
NCR 160115P00031000 P 01/15/16 31.0 6.30 7.20
NCR 160115P00032000 P 01/15/16 32.0 7.10 8.20
NCR 160115P00033000 P 01/15/16 33.0 7.80 9.20
NCR 160115P00034000 P 01/15/16 34.0 8.70 10.10
NCR 160115P00035000 P 01/15/16 35.0 9.60 10.80
NCR 160115P00036000 P 01/15/16 36.0 10.00 12.20
NCR 160115P00037000 P 01/15/16 37.0 11.40 13.30
NCR 160115P00038000 P 01/15/16 38.0 12.40 14.90
NCR 160115P00039000 P 01/15/16 39.0 12.00 16.20
NCR 160115P00040000 P 01/15/16 40.0 14.40 17.20
NCR 160115P00041000 P 01/15/16 41.0 13.90 18.20
NCR 160115P00042000 P 01/15/16 42.0 14.90 19.20
NCR 160115P00043000 P 01/15/16 43.0 15.90 20.20
NCR 160115P00044000 P 01/15/16 44.0 16.90 21.20
NCR 160115P00045000 P 01/15/16 45.0 18.30 22.00
NCR 160115P00046000 P 01/15/16 46.0 18.90 21.90
NCR 160115P00047000 P 01/15/16 47.0 20.90 22.90
NCR 160115P00050000 P 01/15/16 50.0 23.50 25.50
NCR 160415C00018000 C 04/15/16 18.0 6.60 9.20
NCR 160415C00019000 C 04/15/16 19.0 6.30 8.30
NCR 160415C00020000 C 04/15/16 20.0 5.60 7.60
NCR 160415C00021000 C 04/15/16 21.0 5.00 6.90
NCR 160415C00022000 C 04/15/16 22.0 4.40 6.30
NCR 160415C00023000 C 04/15/16 23.0 3.60 4.90
NCR 160415C00024000 C 04/15/16 24.0 3.00 4.40
NCR 160415C00025000 C 04/15/16 25.0 2.50 3.90
NCR 160415C00026000 C 04/15/16 26.0 2.00 3.40
NCR 160415C00027000 C 04/15/16 27.0 2.15 2.95
NCR 160415C00028000 C 04/15/16 28.0 1.70 2.50
NCR 160415C00029000 C 04/15/16 29.0 0.95 2.30
NCR 160415C00030000 C 04/15/16 30.0 1.10 2.00
NCR 160415C00031000 C 04/15/16 31.0 0.70 1.75
NCR 160415C00032000 C 04/15/16 32.0 0.70 1.50
NCR 160415C00033000 C 04/15/16 33.0 0.50 1.30
NCR 160415C00034000 C 04/15/16 34.0 0.35 1.45
NCR 160415C00035000 C 04/15/16 35.0 0.15 1.25
NCR 160415C00036000 C 04/15/16 36.0 0.10 1.65
NCR 160415P00018000 P 04/15/16 18.0 0.55 1.20
NCR 160415P00019000 P 04/15/16 19.0 0.50 1.35
NCR 160415P00020000 P 04/15/16 20.0 1.10 1.70
NCR 160415P00021000 P 04/15/16 21.0 1.35 2.05
NCR 160415P00022000 P 04/15/16 22.0 1.20 2.25
NCR 160415P00023000 P 04/15/16 23.0 1.50 2.80
NCR 160415P00024000 P 04/15/16 24.0 1.90 3.30
NCR 160415P00025000 P 04/15/16 25.0 2.55 3.80
NCR 160415P00026000 P 04/15/16 26.0 2.90 4.30
NCR 160415P00027000 P 04/15/16 27.0 3.50 4.90
NCR 160415P00028000 P 04/15/16 28.0 4.10 5.50
NCR 160415P00029000 P 04/15/16 29.0 5.30 6.10
NCR 160415P00030000 P 04/15/16 30.0 5.90 7.20
NCR 160415P00031000 P 04/15/16 31.0 6.60 8.10
NCR 160415P00032000 P 04/15/16 32.0 7.00 9.00
NCR 160415P00033000 P 04/15/16 33.0 7.80 9.70
NCR 160415P00034000 P 04/15/16 34.0 8.10 11.50
NCR 160415P00035000 P 04/15/16 35.0 9.50 11.30
NCR 160415P00036000 P 04/15/16 36.0 10.80 12.40
NCR 170120C00013000 C 01/20/17 13.0 11.70 15.00
NCR 170120C00015000 C 01/20/17 15.0 10.10 12.50
NCR 170120C00018000 C 01/20/17 18.0 8.00 10.00
NCR 170120C00020000 C 01/20/17 20.0 6.20 8.60
NCR 170120C00023000 C 01/20/17 23.0 4.90 7.10
NCR 170120C00025000 C 01/20/17 25.0 3.80 5.70
NCR 170120C00028000 C 01/20/17 28.0 2.60 4.40
NCR 170120C00030000 C 01/20/17 30.0 1.95 3.70
NCR 170120C00032000 C 01/20/17 32.0 1.45 2.90
NCR 170120C00035000 C 01/20/17 35.0 0.75 2.20
NCR 170120C00037000 C 01/20/17 37.0 0.45 2.25
NCR 170120C00040000 C 01/20/17 40.0 0.15 1.45
NCR 170120C00042000 C 01/20/17 42.0 0.00 2.10
NCR 170120C00045000 C 01/20/17 45.0 0.00 2.50
NCR 170120C00047000 C 01/20/17 47.0 0.00 1.00
NCR 170120C00050000 C 01/20/17 50.0 0.00 1.05
NCR 170120P00013000 P 01/20/17 13.0 0.15 1.40
NCR 170120P00015000 P 01/20/17 15.0 0.45 1.65
NCR 170120P00018000 P 01/20/17 18.0 1.05 2.40
NCR 170120P00020000 P 01/20/17 20.0 1.60 3.60
NCR 170120P00023000 P 01/20/17 23.0 2.40 4.60
NCR 170120P00025000 P 01/20/17 25.0 3.50 5.60
NCR 170120P00028000 P 01/20/17 28.0 5.20 7.50
NCR 170120P00030000 P 01/20/17 30.0 6.90 8.90
NCR 170120P00032000 P 01/20/17 32.0 7.80 10.30
NCR 170120P00035000 P 01/20/17 35.0 10.00 13.00
NCR 170120P00037000 P 01/20/17 37.0 11.70 14.70
NCR 170120P00040000 P 01/20/17 40.0 14.30 16.90
NCR 170120P00042000 P 01/20/17 42.0 16.10 18.60
NCR 170120P00045000 P 01/20/17 45.0 18.00 22.60
NCR 170120P00047000 P 01/20/17 47.0 20.00 24.40
NCR 170120P00050000 P 01/20/17 50.0 23.80 27.20

OPRA data is delayed 15 minutes.