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 Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 150821C00021000 C 08/21/15 21.0 5.00 6.90
NCR 150821C00022000 C 08/21/15 22.0 3.90 6.10
NCR 150821C00023000 C 08/21/15 23.0 3.10 4.90
NCR 150821C00024000 C 08/21/15 24.0 3.30 3.90
NCR 150821C00025000 C 08/21/15 25.0 2.65 3.10
NCR 150821C00026000 C 08/21/15 26.0 1.85 2.15
NCR 150821C00027000 C 08/21/15 27.0 1.20 1.55
NCR 150821C00028000 C 08/21/15 28.0 0.75 1.05
NCR 150821C00029000 C 08/21/15 29.0 0.50 0.70
NCR 150821C00030000 C 08/21/15 30.0 0.35 0.50
NCR 150821C00031000 C 08/21/15 31.0 0.35 0.45
NCR 150821C00032000 C 08/21/15 32.0 0.20 0.30
NCR 150821C00033000 C 08/21/15 33.0 0.15 0.25
NCR 150821C00034000 C 08/21/15 34.0 0.10 0.20
NCR 150821C00035000 C 08/21/15 35.0 0.05 0.15
NCR 150821C00036000 C 08/21/15 36.0 0.05 0.15
NCR 150821C00037000 C 08/21/15 37.0 0.05 0.15
NCR 150821C00038000 C 08/21/15 38.0 0.00 0.25
NCR 150821C00039000 C 08/21/15 39.0 0.00 0.10
NCR 150821C00040000 C 08/21/15 40.0 0.00 0.25
NCR 150821C00041000 C 08/21/15 41.0 0.00 0.25
NCR 150821C00042000 C 08/21/15 42.0 0.00 0.25
NCR 150821C00043000 C 08/21/15 43.0 0.00 0.15
NCR 150821C00044000 C 08/21/15 44.0 0.00 0.50
NCR 150821P00021000 P 08/21/15 21.0 0.00 0.15
NCR 150821P00022000 P 08/21/15 22.0 0.00 0.10
NCR 150821P00023000 P 08/21/15 23.0 0.00 0.20
NCR 150821P00024000 P 08/21/15 24.0 0.05 0.15
NCR 150821P00025000 P 08/21/15 25.0 0.15 0.25
NCR 150821P00026000 P 08/21/15 26.0 0.35 0.55
NCR 150821P00027000 P 08/21/15 27.0 0.70 0.90
NCR 150821P00028000 P 08/21/15 28.0 1.30 1.45
NCR 150821P00029000 P 08/21/15 29.0 1.95 2.15
NCR 150821P00030000 P 08/21/15 30.0 2.75 3.00
NCR 150821P00031000 P 08/21/15 31.0 3.70 3.90
NCR 150821P00032000 P 08/21/15 32.0 4.50 4.80
NCR 150821P00033000 P 08/21/15 33.0 5.40 5.80
NCR 150821P00034000 P 08/21/15 34.0 5.50 7.40
NCR 150821P00035000 P 08/21/15 35.0 7.00 7.90
NCR 150821P00036000 P 08/21/15 36.0 8.00 8.90
NCR 150821P00037000 P 08/21/15 37.0 7.80 11.10
NCR 150821P00038000 P 08/21/15 38.0 9.60 11.30
NCR 150821P00039000 P 08/21/15 39.0 10.60 12.10
NCR 150821P00040000 P 08/21/15 40.0 11.20 13.30
NCR 150821P00041000 P 08/21/15 41.0 11.80 15.10
NCR 150821P00042000 P 08/21/15 42.0 12.90 14.80
NCR 150821P00043000 P 08/21/15 43.0 13.80 16.20
NCR 150821P00044000 P 08/21/15 44.0 14.70 17.20
NCR 150918C00020000 C 09/18/15 20.0 5.90 8.00
NCR 150918C00021000 C 09/18/15 21.0 5.10 7.30
NCR 150918C00022000 C 09/18/15 22.0 4.80 6.50
NCR 150918C00023000 C 09/18/15 23.0 4.70 5.10
NCR 150918C00024000 C 09/18/15 24.0 3.80 4.20
NCR 150918C00025000 C 09/18/15 25.0 3.10 3.40
NCR 150918C00026000 C 09/18/15 26.0 2.40 2.70
NCR 150918C00027000 C 09/18/15 27.0 1.85 2.15
NCR 150918C00028000 C 09/18/15 28.0 1.35 1.65
NCR 150918C00029000 C 09/18/15 29.0 1.00 1.30
NCR 150918C00030000 C 09/18/15 30.0 0.80 1.00
NCR 150918C00031000 C 09/18/15 31.0 0.55 0.80
NCR 150918C00032000 C 09/18/15 32.0 0.40 0.60
NCR 150918C00033000 C 09/18/15 33.0 0.30 0.50
NCR 150918C00034000 C 09/18/15 34.0 0.20 0.40
NCR 150918C00035000 C 09/18/15 35.0 0.15 0.30
NCR 150918C00036000 C 09/18/15 36.0 0.10 0.30
NCR 150918C00037000 C 09/18/15 37.0 0.10 0.25
NCR 150918C00038000 C 09/18/15 38.0 0.05 0.25
NCR 150918C00039000 C 09/18/15 39.0 0.05 0.25
NCR 150918C00040000 C 09/18/15 40.0 0.00 0.25
NCR 150918C00041000 C 09/18/15 41.0 0.00 0.25
NCR 150918C00042000 C 09/18/15 42.0 0.00 0.25
NCR 150918C00043000 C 09/18/15 43.0 0.00 0.25
NCR 150918P00020000 P 09/18/15 20.0 0.00 0.25
NCR 150918P00021000 P 09/18/15 21.0 0.05 0.25
NCR 150918P00022000 P 09/18/15 22.0 0.10 0.20
NCR 150918P00023000 P 09/18/15 23.0 0.20 0.40
NCR 150918P00024000 P 09/18/15 24.0 0.35 0.60
NCR 150918P00025000 P 09/18/15 25.0 0.55 0.75
NCR 150918P00026000 P 09/18/15 26.0 0.85 1.15
NCR 150918P00027000 P 09/18/15 27.0 1.25 1.50
NCR 150918P00028000 P 09/18/15 28.0 1.75 2.10
NCR 150918P00029000 P 09/18/15 29.0 2.35 2.60
NCR 150918P00030000 P 09/18/15 30.0 3.10 3.30
NCR 150918P00031000 P 09/18/15 31.0 3.90 4.30
NCR 150918P00032000 P 09/18/15 32.0 4.70 5.10
NCR 150918P00033000 P 09/18/15 33.0 5.50 6.00
NCR 150918P00034000 P 09/18/15 34.0 6.50 7.00
NCR 150918P00035000 P 09/18/15 35.0 7.40 7.90
NCR 150918P00036000 P 09/18/15 36.0 7.80 9.00
NCR 150918P00037000 P 09/18/15 37.0 8.90 10.00
NCR 150918P00038000 P 09/18/15 38.0 8.70 12.10
NCR 150918P00039000 P 09/18/15 39.0 10.50 13.30
NCR 150918P00040000 P 09/18/15 40.0 10.40 13.00
NCR 150918P00041000 P 09/18/15 41.0 11.80 15.30
NCR 150918P00042000 P 09/18/15 42.0 12.60 15.10
NCR 150918P00043000 P 09/18/15 43.0 13.70 16.10
NCR 151016C00018000 C 10/16/15 18.0 7.80 10.00
NCR 151016C00019000 C 10/16/15 19.0 6.70 9.40
NCR 151016C00020000 C 10/16/15 20.0 6.20 8.30
NCR 151016C00021000 C 10/16/15 21.0 6.00 7.20
NCR 151016C00022000 C 10/16/15 22.0 5.10 6.70
NCR 151016C00023000 C 10/16/15 23.0 4.90 5.40
NCR 151016C00024000 C 10/16/15 24.0 4.10 4.60
NCR 151016C00025000 C 10/16/15 25.0 3.40 3.90
NCR 151016C00026000 C 10/16/15 26.0 2.75 3.20
NCR 151016C00027000 C 10/16/15 27.0 2.20 2.55
NCR 151016C00028000 C 10/16/15 28.0 1.70 2.05
NCR 151016C00029000 C 10/16/15 29.0 1.35 1.65
NCR 151016C00030000 C 10/16/15 30.0 1.05 1.35
NCR 151016C00031000 C 10/16/15 31.0 0.80 1.00
NCR 151016C00032000 C 10/16/15 32.0 0.60 0.85
NCR 151016C00033000 C 10/16/15 33.0 0.40 0.65
NCR 151016C00034000 C 10/16/15 34.0 0.30 0.55
NCR 151016C00035000 C 10/16/15 35.0 0.25 0.45
NCR 151016C00036000 C 10/16/15 36.0 0.20 0.30
NCR 151016C00037000 C 10/16/15 37.0 0.10 0.25
NCR 151016C00038000 C 10/16/15 38.0 0.05 0.25
NCR 151016C00039000 C 10/16/15 39.0 0.05 0.15
NCR 151016C00040000 C 10/16/15 40.0 0.00 0.15
NCR 151016C00041000 C 10/16/15 41.0 0.00 0.15
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 0.45
NCR 151016P00020000 P 10/16/15 20.0 0.15 0.30
NCR 151016P00021000 P 10/16/15 21.0 0.05 0.35
NCR 151016P00022000 P 10/16/15 22.0 0.30 0.50
NCR 151016P00023000 P 10/16/15 23.0 0.45 0.65
NCR 151016P00024000 P 10/16/15 24.0 0.60 0.75
NCR 151016P00025000 P 10/16/15 25.0 0.90 1.10
NCR 151016P00026000 P 10/16/15 26.0 1.25 1.50
NCR 151016P00027000 P 10/16/15 27.0 1.70 1.95
NCR 151016P00028000 P 10/16/15 28.0 2.20 2.40
NCR 151016P00029000 P 10/16/15 29.0 2.70 3.10
NCR 151016P00030000 P 10/16/15 30.0 3.40 3.80
NCR 151016P00031000 P 10/16/15 31.0 4.20 4.50
NCR 151016P00032000 P 10/16/15 32.0 4.90 5.30
NCR 151016P00033000 P 10/16/15 33.0 5.80 6.20
NCR 151016P00034000 P 10/16/15 34.0 6.70 7.10
NCR 151016P00035000 P 10/16/15 35.0 7.50 8.00
NCR 151016P00036000 P 10/16/15 36.0 8.00 9.70
NCR 151016P00037000 P 10/16/15 37.0 8.80 10.00
NCR 151016P00038000 P 10/16/15 38.0 9.80 10.90
NCR 151016P00039000 P 10/16/15 39.0 10.50 12.80
NCR 151016P00040000 P 10/16/15 40.0 11.90 13.50
NCR 151016P00041000 P 10/16/15 41.0 12.40 14.00
NCR 151016P00042000 P 10/16/15 42.0 13.50 15.10
NCR 151016P00043000 P 10/16/15 43.0 14.80 16.10
NCR 151016P00044000 P 10/16/15 44.0 15.90 17.00
NCR 160115C00013000 C 01/15/16 13.0 13.10 15.30
NCR 160115C00014000 C 01/15/16 14.0 11.40 15.70
NCR 160115C00015000 C 01/15/16 15.0 10.80 14.90
NCR 160115C00016000 C 01/15/16 16.0 9.60 12.30
NCR 160115C00017000 C 01/15/16 17.0 9.00 13.00
NCR 160115C00018000 C 01/15/16 18.0 8.40 10.20
NCR 160115C00019000 C 01/15/16 19.0 7.40 10.60
NCR 160115C00020000 C 01/15/16 20.0 7.90 8.30
NCR 160115C00021000 C 01/15/16 21.0 6.50 7.80
NCR 160115C00022000 C 01/15/16 22.0 6.20 6.80
NCR 160115C00023000 C 01/15/16 23.0 5.50 6.00
NCR 160115C00024000 C 01/15/16 24.0 4.50 5.50
NCR 160115C00025000 C 01/15/16 25.0 4.10 4.60
NCR 160115C00026000 C 01/15/16 26.0 3.50 3.90
NCR 160115C00027000 C 01/15/16 27.0 2.75 3.40
NCR 160115C00028000 C 01/15/16 28.0 2.50 2.85
NCR 160115C00029000 C 01/15/16 29.0 2.10 2.40
NCR 160115C00030000 C 01/15/16 30.0 1.70 2.05
NCR 160115C00031000 C 01/15/16 31.0 1.40 1.70
NCR 160115C00032000 C 01/15/16 32.0 1.15 1.40
NCR 160115C00033000 C 01/15/16 33.0 0.90 1.10
NCR 160115C00034000 C 01/15/16 34.0 0.75 0.95
NCR 160115C00035000 C 01/15/16 35.0 0.55 0.80
NCR 160115C00036000 C 01/15/16 36.0 0.45 0.70
NCR 160115C00037000 C 01/15/16 37.0 0.35 0.55
NCR 160115C00038000 C 01/15/16 38.0 0.25 0.50
NCR 160115C00039000 C 01/15/16 39.0 0.20 0.40
NCR 160115C00040000 C 01/15/16 40.0 0.15 0.35
NCR 160115C00041000 C 01/15/16 41.0 0.00 0.55
NCR 160115C00042000 C 01/15/16 42.0 0.00 2.00
NCR 160115C00043000 C 01/15/16 43.0 0.00 0.55
NCR 160115C00044000 C 01/15/16 44.0 0.00 0.55
NCR 160115C00045000 C 01/15/16 45.0 0.00 0.50
NCR 160115C00046000 C 01/15/16 46.0 0.00 0.25
NCR 160115C00047000 C 01/15/16 47.0 0.00 0.25
NCR 160115C00050000 C 01/15/16 50.0 0.00 0.25
NCR 160115P00013000 P 01/15/16 13.0 0.00 1.95
NCR 160115P00014000 P 01/15/16 14.0 0.00 0.25
NCR 160115P00015000 P 01/15/16 15.0 0.00 0.25
NCR 160115P00016000 P 01/15/16 16.0 0.05 0.25
NCR 160115P00017000 P 01/15/16 17.0 0.10 0.35
NCR 160115P00018000 P 01/15/16 18.0 0.15 0.40
NCR 160115P00019000 P 01/15/16 19.0 0.25 0.50
NCR 160115P00020000 P 01/15/16 20.0 0.35 0.55
NCR 160115P00021000 P 01/15/16 21.0 0.50 0.80
NCR 160115P00022000 P 01/15/16 22.0 0.70 1.00
NCR 160115P00023000 P 01/15/16 23.0 0.40 1.65
NCR 160115P00024000 P 01/15/16 24.0 1.20 1.45
NCR 160115P00025000 P 01/15/16 25.0 1.55 1.85
NCR 160115P00026000 P 01/15/16 26.0 1.45 2.50
NCR 160115P00027000 P 01/15/16 27.0 2.40 2.70
NCR 160115P00028000 P 01/15/16 28.0 2.85 3.30
NCR 160115P00029000 P 01/15/16 29.0 3.40 3.90
NCR 160115P00030000 P 01/15/16 30.0 4.10 4.50
NCR 160115P00031000 P 01/15/16 31.0 4.70 5.20
NCR 160115P00032000 P 01/15/16 32.0 5.40 5.90
NCR 160115P00033000 P 01/15/16 33.0 6.20 6.70
NCR 160115P00034000 P 01/15/16 34.0 7.00 7.50
NCR 160115P00035000 P 01/15/16 35.0 7.80 8.40
NCR 160115P00036000 P 01/15/16 36.0 7.80 9.70
NCR 160115P00037000 P 01/15/16 37.0 8.80 11.20
NCR 160115P00038000 P 01/15/16 38.0 9.60 12.20
NCR 160115P00039000 P 01/15/16 39.0 10.60 13.30
NCR 160115P00040000 P 01/15/16 40.0 10.90 14.80
NCR 160115P00041000 P 01/15/16 41.0 12.70 14.80
NCR 160115P00042000 P 01/15/16 42.0 13.70 16.80
NCR 160115P00043000 P 01/15/16 43.0 14.80 17.80
NCR 160115P00044000 P 01/15/16 44.0 15.80 17.90
NCR 160115P00045000 P 01/15/16 45.0 15.30 18.90
NCR 160115P00046000 P 01/15/16 46.0 16.30 19.90
NCR 160115P00047000 P 01/15/16 47.0 17.30 21.70
NCR 160115P00050000 P 01/15/16 50.0 20.70 23.30
NCR 170120C00013000 C 01/20/17 13.0 12.70 16.60
NCR 170120C00015000 C 01/20/17 15.0 11.00 14.80
NCR 170120C00018000 C 01/20/17 18.0 10.50 11.30
NCR 170120C00020000 C 01/20/17 20.0 9.00 9.80
NCR 170120C00023000 C 01/20/17 23.0 6.90 7.80
NCR 170120C00025000 C 01/20/17 25.0 5.80 6.60
NCR 170120C00028000 C 01/20/17 28.0 4.30 5.20
NCR 170120C00030000 C 01/20/17 30.0 3.50 4.30
NCR 170120C00032000 C 01/20/17 32.0 2.80 3.60
NCR 170120C00035000 C 01/20/17 35.0 1.95 2.40
NCR 170120C00037000 C 01/20/17 37.0 1.60 2.30
NCR 170120C00040000 C 01/20/17 40.0 0.00 4.90
NCR 170120C00042000 C 01/20/17 42.0 0.85 1.50
NCR 170120C00045000 C 01/20/17 45.0 0.60 1.20
NCR 170120C00047000 C 01/20/17 47.0 0.00 4.90
NCR 170120C00050000 C 01/20/17 50.0 0.00 4.90
NCR 170120P00013000 P 01/20/17 13.0 0.10 0.55
NCR 170120P00015000 P 01/20/17 15.0 0.30 0.75
NCR 170120P00018000 P 01/20/17 18.0 0.60 1.55
NCR 170120P00020000 P 01/20/17 20.0 1.20 1.75
NCR 170120P00023000 P 01/20/17 23.0 1.15 4.70
NCR 170120P00025000 P 01/20/17 25.0 2.95 3.60
NCR 170120P00028000 P 01/20/17 28.0 4.40 5.20
NCR 170120P00030000 P 01/20/17 30.0 5.50 6.30
NCR 170120P00032000 P 01/20/17 32.0 6.80 7.70
NCR 170120P00035000 P 01/20/17 35.0 9.00 9.80
NCR 170120P00037000 P 01/20/17 37.0 10.60 11.40
NCR 170120P00040000 P 01/20/17 40.0 13.10 13.90
NCR 170120P00042000 P 01/20/17 42.0 14.90 15.60
NCR 170120P00045000 P 01/20/17 45.0 17.60 18.30
NCR 170120P00047000 P 01/20/17 47.0 19.40 20.20
NCR 170120P00050000 P 01/20/17 50.0 20.80 23.30

OPRA data is delayed 15 minutes.