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 (2014-10-03)Premium Content

Ncr Corp (NCR)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 141122C00018000 C 11/22/14 18.0 9.10 10.00
NCR 141122C00019000 C 11/22/14 19.0 8.00 9.00
NCR 141122C00020000 C 11/22/14 20.0 7.10 7.90
NCR 141122C00021000 C 11/22/14 21.0 6.20 7.00
NCR 141122C00022000 C 11/22/14 22.0 5.20 5.90
NCR 141122C00023000 C 11/22/14 23.0 4.20 5.00
NCR 141122C00024000 C 11/22/14 24.0 3.50 3.90
NCR 141122C00025000 C 11/22/14 25.0 2.45 3.00
NCR 141122C00026000 C 11/22/14 26.0 1.70 2.15
NCR 141122C00027000 C 11/22/14 27.0 1.10 1.40
NCR 141122C00028000 C 11/22/14 28.0 0.60 0.85
NCR 141122C00029000 C 11/22/14 29.0 0.30 0.50
NCR 141122C00030000 C 11/22/14 30.0 0.15 0.35
NCR 141122C00031000 C 11/22/14 31.0 0.05 0.25
NCR 141122C00032000 C 11/22/14 32.0 0.00 0.20
NCR 141122C00033000 C 11/22/14 33.0 0.00 0.20
NCR 141122C00034000 C 11/22/14 34.0 0.00 0.25
NCR 141122C00035000 C 11/22/14 35.0 0.00 0.05
NCR 141122C00036000 C 11/22/14 36.0 0.00 0.05
NCR 141122C00037000 C 11/22/14 37.0 0.00 0.05
NCR 141122C00038000 C 11/22/14 38.0 0.00 0.25
NCR 141122C00039000 C 11/22/14 39.0 0.00 0.25
NCR 141122C00040000 C 11/22/14 40.0 0.00 0.25
NCR 141122C00041000 C 11/22/14 41.0 0.00 0.20
NCR 141122C00042000 C 11/22/14 42.0 0.00 0.25
NCR 141122C00043000 C 11/22/14 43.0 0.00 0.25
NCR 141122C00044000 C 11/22/14 44.0 0.00 0.25
NCR 141122C00045000 C 11/22/14 45.0 0.00 0.25
NCR 141122C00046000 C 11/22/14 46.0 0.00 0.25
NCR 141122P00018000 P 11/22/14 18.0 0.00 0.25
NCR 141122P00019000 P 11/22/14 19.0 0.00 0.15
NCR 141122P00020000 P 11/22/14 20.0 0.00 0.25
NCR 141122P00021000 P 11/22/14 21.0 0.00 0.05
NCR 141122P00022000 P 11/22/14 22.0 0.00 0.15
NCR 141122P00023000 P 11/22/14 23.0 0.00 0.10
NCR 141122P00024000 P 11/22/14 24.0 0.05 0.25
NCR 141122P00025000 P 11/22/14 25.0 0.10 0.30
NCR 141122P00026000 P 11/22/14 26.0 0.30 0.45
NCR 141122P00027000 P 11/22/14 27.0 0.60 0.70
NCR 141122P00028000 P 11/22/14 28.0 1.05 1.15
NCR 141122P00029000 P 11/22/14 29.0 1.65 1.85
NCR 141122P00030000 P 11/22/14 30.0 2.25 3.00
NCR 141122P00031000 P 11/22/14 31.0 3.10 3.90
NCR 141122P00032000 P 11/22/14 32.0 4.00 4.90
NCR 141122P00033000 P 11/22/14 33.0 5.20 5.90
NCR 141122P00034000 P 11/22/14 34.0 6.10 6.90
NCR 141122P00035000 P 11/22/14 35.0 6.90 8.00
NCR 141122P00036000 P 11/22/14 36.0 7.90 9.10
NCR 141122P00037000 P 11/22/14 37.0 8.90 10.00
NCR 141122P00038000 P 11/22/14 38.0 9.90 11.00
NCR 141122P00039000 P 11/22/14 39.0 10.90 12.00
NCR 141122P00040000 P 11/22/14 40.0 11.90 14.20
NCR 141122P00041000 P 11/22/14 41.0 12.90 15.20
NCR 141122P00042000 P 11/22/14 42.0 13.90 16.20
NCR 141122P00043000 P 11/22/14 43.0 14.80 16.60
NCR 141122P00044000 P 11/22/14 44.0 15.80 18.30
NCR 141122P00045000 P 11/22/14 45.0 15.80 19.20
NCR 141122P00046000 P 11/22/14 46.0 18.10 19.00
NCR 141220C00018000 C 12/20/14 18.0 9.20 10.10
NCR 141220C00019000 C 12/20/14 19.0 8.20 8.90
NCR 141220C00020000 C 12/20/14 20.0 7.20 7.90
NCR 141220C00021000 C 12/20/14 21.0 6.20 7.00
NCR 141220C00022000 C 12/20/14 22.0 5.30 6.10
NCR 141220C00023000 C 12/20/14 23.0 4.40 5.10
NCR 141220C00024000 C 12/20/14 24.0 3.50 4.30
NCR 141220C00025000 C 12/20/14 25.0 2.80 3.30
NCR 141220C00026000 C 12/20/14 26.0 2.15 2.55
NCR 141220C00027000 C 12/20/14 27.0 1.65 1.80
NCR 141220C00028000 C 12/20/14 28.0 1.15 1.30
NCR 141220C00029000 C 12/20/14 29.0 0.70 0.90
NCR 141220C00030000 C 12/20/14 30.0 0.45 0.60
NCR 141220C00031000 C 12/20/14 31.0 0.30 0.50
NCR 141220C00032000 C 12/20/14 32.0 0.15 0.40
NCR 141220C00033000 C 12/20/14 33.0 0.05 0.30
NCR 141220C00034000 C 12/20/14 34.0 0.05 0.25
NCR 141220C00035000 C 12/20/14 35.0 0.00 0.25
NCR 141220C00036000 C 12/20/14 36.0 0.00 0.25
NCR 141220C00037000 C 12/20/14 37.0 0.00 0.25
NCR 141220P00018000 P 12/20/14 18.0 0.00 0.25
NCR 141220P00019000 P 12/20/14 19.0 0.00 0.25
NCR 141220P00020000 P 12/20/14 20.0 0.00 0.25
NCR 141220P00021000 P 12/20/14 21.0 0.00 0.25
NCR 141220P00022000 P 12/20/14 22.0 0.00 0.25
NCR 141220P00023000 P 12/20/14 23.0 0.05 0.30
NCR 141220P00024000 P 12/20/14 24.0 0.25 0.35
NCR 141220P00025000 P 12/20/14 25.0 0.40 0.50
NCR 141220P00026000 P 12/20/14 26.0 0.65 0.75
NCR 141220P00027000 P 12/20/14 27.0 1.00 1.15
NCR 141220P00028000 P 12/20/14 28.0 1.45 1.65
NCR 141220P00029000 P 12/20/14 29.0 2.05 2.25
NCR 141220P00030000 P 12/20/14 30.0 2.60 3.30
NCR 141220P00031000 P 12/20/14 31.0 3.40 4.20
NCR 141220P00032000 P 12/20/14 32.0 4.30 5.10
NCR 141220P00033000 P 12/20/14 33.0 5.30 6.00
NCR 141220P00034000 P 12/20/14 34.0 6.20 7.00
NCR 141220P00035000 P 12/20/14 35.0 7.20 7.90
NCR 141220P00036000 P 12/20/14 36.0 8.20 9.10
NCR 141220P00037000 P 12/20/14 37.0 9.10 10.10
NCR 150117C00015000 C 01/17/15 15.0 12.10 13.10
NCR 150117C00016000 C 01/17/15 16.0 11.10 11.90
NCR 150117C00018000 C 01/17/15 18.0 9.10 9.90
NCR 150117C00019000 C 01/17/15 19.0 8.30 9.20
NCR 150117C00020000 C 01/17/15 20.0 7.30 8.20
NCR 150117C00021000 C 01/17/15 21.0 6.30 7.30
NCR 150117C00022000 C 01/17/15 22.0 5.50 6.40
NCR 150117C00023000 C 01/17/15 23.0 4.60 5.40
NCR 150117C00024000 C 01/17/15 24.0 4.00 4.30
NCR 150117C00025000 C 01/17/15 25.0 3.20 3.90
NCR 150117C00026000 C 01/17/15 26.0 2.50 2.85
NCR 150117C00027000 C 01/17/15 27.0 1.95 2.30
NCR 150117C00028000 C 01/17/15 28.0 1.50 1.80
NCR 150117C00029000 C 01/17/15 29.0 1.15 1.40
NCR 150117C00030000 C 01/17/15 30.0 0.90 1.05
NCR 150117C00031000 C 01/17/15 31.0 0.60 0.90
NCR 150117C00032000 C 01/17/15 32.0 0.45 0.65
NCR 150117C00033000 C 01/17/15 33.0 0.30 0.50
NCR 150117C00034000 C 01/17/15 34.0 0.20 0.45
NCR 150117C00035000 C 01/17/15 35.0 0.20 0.40
NCR 150117C00036000 C 01/17/15 36.0 0.05 0.30
NCR 150117C00037000 C 01/17/15 37.0 0.00 0.25
NCR 150117C00038000 C 01/17/15 38.0 0.00 0.25
NCR 150117C00039000 C 01/17/15 39.0 0.00 0.25
NCR 150117C00040000 C 01/17/15 40.0 0.00 0.25
NCR 150117C00041000 C 01/17/15 41.0 0.00 0.25
NCR 150117C00042000 C 01/17/15 42.0 0.00 0.25
NCR 150117C00043000 C 01/17/15 43.0 0.00 0.25
NCR 150117C00044000 C 01/17/15 44.0 0.00 0.25
NCR 150117C00045000 C 01/17/15 45.0 0.00 0.25
NCR 150117C00046000 C 01/17/15 46.0 0.00 0.25
NCR 150117C00047000 C 01/17/15 47.0 0.00 0.25
NCR 150117C00048000 C 01/17/15 48.0 0.00 0.25
NCR 150117C00049000 C 01/17/15 49.0 0.00 0.25
NCR 150117C00050000 C 01/17/15 50.0 0.00 0.25
NCR 150117P00015000 P 01/17/15 15.0 0.00 0.25
NCR 150117P00016000 P 01/17/15 16.0 0.00 0.25
NCR 150117P00018000 P 01/17/15 18.0 0.00 0.25
NCR 150117P00019000 P 01/17/15 19.0 0.00 0.25
NCR 150117P00020000 P 01/17/15 20.0 0.00 0.25
NCR 150117P00021000 P 01/17/15 21.0 0.05 0.30
NCR 150117P00022000 P 01/17/15 22.0 0.25 0.30
NCR 150117P00023000 P 01/17/15 23.0 0.25 0.50
NCR 150117P00024000 P 01/17/15 24.0 0.45 0.70
NCR 150117P00025000 P 01/17/15 25.0 0.70 0.85
NCR 150117P00026000 P 01/17/15 26.0 0.95 1.30
NCR 150117P00027000 P 01/17/15 27.0 1.40 1.60
NCR 150117P00028000 P 01/17/15 28.0 1.90 2.10
NCR 150117P00029000 P 01/17/15 29.0 2.50 2.85
NCR 150117P00030000 P 01/17/15 30.0 3.10 3.60
NCR 150117P00031000 P 01/17/15 31.0 3.70 4.40
NCR 150117P00032000 P 01/17/15 32.0 4.60 5.30
NCR 150117P00033000 P 01/17/15 33.0 5.40 6.20
NCR 150117P00034000 P 01/17/15 34.0 6.50 7.10
NCR 150117P00035000 P 01/17/15 35.0 7.30 8.00
NCR 150117P00036000 P 01/17/15 36.0 8.20 9.00
NCR 150117P00037000 P 01/17/15 37.0 9.20 9.90
NCR 150117P00038000 P 01/17/15 38.0 10.20 11.00
NCR 150117P00039000 P 01/17/15 39.0 11.20 12.10
NCR 150117P00040000 P 01/17/15 40.0 12.20 13.10
NCR 150117P00041000 P 01/17/15 41.0 13.10 14.10
NCR 150117P00042000 P 01/17/15 42.0 14.10 15.10
NCR 150117P00043000 P 01/17/15 43.0 15.20 16.10
NCR 150117P00044000 P 01/17/15 44.0 16.10 17.00
NCR 150117P00045000 P 01/17/15 45.0 17.00 18.00
NCR 150117P00046000 P 01/17/15 46.0 18.10 19.10
NCR 150117P00047000 P 01/17/15 47.0 19.10 20.10
NCR 150117P00048000 P 01/17/15 48.0 20.10 21.10
NCR 150117P00049000 P 01/17/15 49.0 21.10 22.00
NCR 150117P00050000 P 01/17/15 50.0 22.20 23.00
NCR 150417C00015000 C 04/17/15 15.0 12.10 13.20
NCR 150417C00016000 C 04/17/15 16.0 11.10 12.50
NCR 150417C00018000 C 04/17/15 18.0 9.20 10.50
NCR 150417C00019000 C 04/17/15 19.0 8.30 9.50
NCR 150417C00020000 C 04/17/15 20.0 7.40 8.40
NCR 150417C00021000 C 04/17/15 21.0 6.50 7.60
NCR 150417C00022000 C 04/17/15 22.0 5.70 6.70
NCR 150417C00023000 C 04/17/15 23.0 4.90 6.00
NCR 150417C00024000 C 04/17/15 24.0 4.20 5.30
NCR 150417C00025000 C 04/17/15 25.0 3.80 4.60
NCR 150417C00026000 C 04/17/15 26.0 2.95 4.00
NCR 150417C00027000 C 04/17/15 27.0 2.55 3.10
NCR 150417C00028000 C 04/17/15 28.0 2.35 2.70
NCR 150417C00029000 C 04/17/15 29.0 1.85 2.25
NCR 150417C00030000 C 04/17/15 30.0 1.55 1.90
NCR 150417C00031000 C 04/17/15 31.0 1.25 1.45
NCR 150417C00032000 C 04/17/15 32.0 1.00 1.25
NCR 150417C00033000 C 04/17/15 33.0 0.80 1.15
NCR 150417C00034000 C 04/17/15 34.0 0.65 0.95
NCR 150417C00035000 C 04/17/15 35.0 0.50 0.70
NCR 150417C00036000 C 04/17/15 36.0 0.25 0.75
NCR 150417C00037000 C 04/17/15 37.0 0.10 0.65
NCR 150417C00038000 C 04/17/15 38.0 0.05 0.70
NCR 150417C00039000 C 04/17/15 39.0 0.00 0.65
NCR 150417C00040000 C 04/17/15 40.0 0.00 0.40
NCR 150417C00041000 C 04/17/15 41.0 0.00 0.55
NCR 150417C00042000 C 04/17/15 42.0 0.00 0.50
NCR 150417C00043000 C 04/17/15 43.0 0.00 0.50
NCR 150417C00044000 C 04/17/15 44.0 0.00 0.45
NCR 150417C00045000 C 04/17/15 45.0 0.00 0.45
NCR 150417C00046000 C 04/17/15 46.0 0.00 0.45
NCR 150417C00047000 C 04/17/15 47.0 0.00 0.45
NCR 150417C00048000 C 04/17/15 48.0 0.00 0.40
NCR 150417C00049000 C 04/17/15 49.0 0.00 0.40
NCR 150417C00050000 C 04/17/15 50.0 0.00 0.30
NCR 150417P00015000 P 04/17/15 15.0 0.00 0.25
NCR 150417P00016000 P 04/17/15 16.0 0.00 0.30
NCR 150417P00018000 P 04/17/15 18.0 0.00 0.35
NCR 150417P00019000 P 04/17/15 19.0 0.10 0.40
NCR 150417P00020000 P 04/17/15 20.0 0.10 0.55
NCR 150417P00021000 P 04/17/15 21.0 0.30 0.70
NCR 150417P00022000 P 04/17/15 22.0 0.45 0.75
NCR 150417P00023000 P 04/17/15 23.0 0.60 1.05
NCR 150417P00024000 P 04/17/15 24.0 0.85 1.25
NCR 150417P00025000 P 04/17/15 25.0 1.10 1.70
NCR 150417P00026000 P 04/17/15 26.0 1.55 1.95
NCR 150417P00027000 P 04/17/15 27.0 2.10 2.35
NCR 150417P00028000 P 04/17/15 28.0 2.55 2.90
NCR 150417P00029000 P 04/17/15 29.0 2.85 3.70
NCR 150417P00030000 P 04/17/15 30.0 3.70 4.20
NCR 150417P00031000 P 04/17/15 31.0 4.20 4.90
NCR 150417P00032000 P 04/17/15 32.0 5.00 6.00
NCR 150417P00033000 P 04/17/15 33.0 5.60 6.30
NCR 150417P00034000 P 04/17/15 34.0 6.70 7.60
NCR 150417P00035000 P 04/17/15 35.0 7.50 8.50
NCR 150417P00036000 P 04/17/15 36.0 8.40 9.40
NCR 150417P00037000 P 04/17/15 37.0 9.40 10.30
NCR 150417P00038000 P 04/17/15 38.0 10.30 11.20
NCR 150417P00039000 P 04/17/15 39.0 11.30 12.20
NCR 150417P00040000 P 04/17/15 40.0 12.10 13.10
NCR 150417P00041000 P 04/17/15 41.0 13.10 14.10
NCR 150417P00042000 P 04/17/15 42.0 14.00 15.10
NCR 150417P00043000 P 04/17/15 43.0 14.50 16.00
NCR 150417P00044000 P 04/17/15 44.0 16.00 17.00
NCR 150417P00045000 P 04/17/15 45.0 17.00 18.00
NCR 150417P00046000 P 04/17/15 46.0 18.10 19.00
NCR 150417P00047000 P 04/17/15 47.0 18.90 20.10
NCR 150417P00048000 P 04/17/15 48.0 19.00 22.10
NCR 150417P00049000 P 04/17/15 49.0 19.20 23.70
NCR 150417P00050000 P 04/17/15 50.0 21.60 23.00
NCR 160115C00013000 C 01/15/16 13.0 14.20 15.70
NCR 160115C00015000 C 01/15/16 15.0 11.90 13.90
NCR 160115C00018000 C 01/15/16 18.0 9.50 11.20
NCR 160115C00020000 C 01/15/16 20.0 8.20 9.60
NCR 160115C00023000 C 01/15/16 23.0 6.10 7.60
NCR 160115C00025000 C 01/15/16 25.0 5.00 6.50
NCR 160115C00030000 C 01/15/16 30.0 2.80 4.10
NCR 160115C00035000 C 01/15/16 35.0 1.45 2.55
NCR 160115C00040000 C 01/15/16 40.0 0.70 1.65
NCR 160115C00045000 C 01/15/16 45.0 0.25 1.15
NCR 160115C00050000 C 01/15/16 50.0 0.10 1.05
NCR 160115P00013000 P 01/15/16 13.0 0.00 0.80
NCR 160115P00015000 P 01/15/16 15.0 0.00 0.95
NCR 160115P00018000 P 01/15/16 18.0 0.40 1.05
NCR 160115P00020000 P 01/15/16 20.0 0.80 1.50
NCR 160115P00023000 P 01/15/16 23.0 1.65 2.55
NCR 160115P00025000 P 01/15/16 25.0 2.40 3.40
NCR 160115P00030000 P 01/15/16 30.0 5.00 6.30
NCR 160115P00035000 P 01/15/16 35.0 8.40 10.00
NCR 160115P00040000 P 01/15/16 40.0 12.80 14.50
NCR 160115P00045000 P 01/15/16 45.0 17.10 18.80
NCR 160115P00050000 P 01/15/16 50.0 22.20 23.40
NCR 170120C00013000 C 01/20/17 13.0 14.10 16.80
NCR 170120C00015000 C 01/20/17 15.0 12.40 15.20
NCR 170120C00018000 C 01/20/17 18.0 10.20 12.60
NCR 170120C00020000 C 01/20/17 20.0 8.80 11.30
NCR 170120C00023000 C 01/20/17 23.0 7.00 9.70
NCR 170120C00025000 C 01/20/17 25.0 6.30 8.00
NCR 170120C00028000 C 01/20/17 28.0 5.00 6.80
NCR 170120C00030000 C 01/20/17 30.0 4.20 6.00
NCR 170120C00032000 C 01/20/17 32.0 3.50 5.40
NCR 170120C00035000 C 01/20/17 35.0 2.65 4.50
NCR 170120C00037000 C 01/20/17 37.0 2.15 4.00
NCR 170120C00040000 C 01/20/17 40.0 1.65 3.30
NCR 170120C00042000 C 01/20/17 42.0 1.35 2.85
NCR 170120C00045000 C 01/20/17 45.0 0.95 2.50
NCR 170120C00047000 C 01/20/17 47.0 0.80 2.20
NCR 170120C00050000 C 01/20/17 50.0 0.55 1.90
NCR 170120P00013000 P 01/20/17 13.0 0.00 1.55
NCR 170120P00015000 P 01/20/17 15.0 0.15 1.10
NCR 170120P00018000 P 01/20/17 18.0 0.85 2.00
NCR 170120P00020000 P 01/20/17 20.0 1.45 2.70
NCR 170120P00023000 P 01/20/17 23.0 2.45 3.90
NCR 170120P00025000 P 01/20/17 25.0 3.30 4.90
NCR 170120P00028000 P 01/20/17 28.0 4.90 8.20
NCR 170120P00030000 P 01/20/17 30.0 6.10 7.90
NCR 170120P00032000 P 01/20/17 32.0 7.40 9.30
NCR 170120P00035000 P 01/20/17 35.0 9.60 11.40
NCR 170120P00037000 P 01/20/17 37.0 11.10 12.90
NCR 170120P00040000 P 01/20/17 40.0 13.10 16.60
NCR 170120P00042000 P 01/20/17 42.0 14.80 18.20
NCR 170120P00045000 P 01/20/17 45.0 17.40 20.80
NCR 170120P00047000 P 01/20/17 47.0 19.20 22.60
NCR 170120P00050000 P 01/20/17 50.0 22.00 25.20

OPRA data is delayed 15 minutes.