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 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 140816C00024000 C 08/16/14 24.0 6.70 7.50
NCR 140816C00025000 C 08/16/14 25.0 5.70 6.50
NCR 140816C00026000 C 08/16/14 26.0 4.70 5.50
NCR 140816C00027000 C 08/16/14 27.0 3.70 4.50
NCR 140816C00028000 C 08/16/14 28.0 2.75 3.50
NCR 140816C00029000 C 08/16/14 29.0 1.85 2.55
NCR 140816C00030000 C 08/16/14 30.0 1.10 1.65
NCR 140816C00031000 C 08/16/14 31.0 0.80 0.95
NCR 140816C00032000 C 08/16/14 32.0 0.40 0.50
NCR 140816C00033000 C 08/16/14 33.0 0.10 0.25
NCR 140816C00034000 C 08/16/14 34.0 0.05 0.10
NCR 140816C00035000 C 08/16/14 35.0 0.00 0.05
NCR 140816C00036000 C 08/16/14 36.0 0.00 0.05
NCR 140816C00037000 C 08/16/14 37.0 0.00 0.05
NCR 140816C00038000 C 08/16/14 38.0 0.00 0.15
NCR 140816C00039000 C 08/16/14 39.0 0.00 0.15
NCR 140816C00040000 C 08/16/14 40.0 0.00 0.15
NCR 140816C00041000 C 08/16/14 41.0 0.00 0.15
NCR 140816C00042000 C 08/16/14 42.0 0.00 0.15
NCR 140816C00043000 C 08/16/14 43.0 0.00 0.15
NCR 140816C00044000 C 08/16/14 44.0 0.00 0.15
NCR 140816C00045000 C 08/16/14 45.0 0.00 0.15
NCR 140816C00046000 C 08/16/14 46.0 0.00 0.15
NCR 140816C00047000 C 08/16/14 47.0 0.00 0.15
NCR 140816C00048000 C 08/16/14 48.0 0.00 0.15
NCR 140816C00049000 C 08/16/14 49.0 0.00 0.15
NCR 140816P00024000 P 08/16/14 24.0 0.00 0.15
NCR 140816P00025000 P 08/16/14 25.0 0.00 0.15
NCR 140816P00026000 P 08/16/14 26.0 0.00 0.15
NCR 140816P00027000 P 08/16/14 27.0 0.00 0.15
NCR 140816P00028000 P 08/16/14 28.0 0.00 0.15
NCR 140816P00029000 P 08/16/14 29.0 0.05 0.20
NCR 140816P00030000 P 08/16/14 30.0 0.25 0.45
NCR 140816P00031000 P 08/16/14 31.0 0.55 0.70
NCR 140816P00032000 P 08/16/14 32.0 1.10 1.25
NCR 140816P00033000 P 08/16/14 33.0 1.80 2.20
NCR 140816P00034000 P 08/16/14 34.0 2.65 3.20
NCR 140816P00035000 P 08/16/14 35.0 3.60 4.00
NCR 140816P00036000 P 08/16/14 36.0 3.30 5.20
NCR 140816P00037000 P 08/16/14 37.0 5.50 6.20
NCR 140816P00038000 P 08/16/14 38.0 6.40 7.30
NCR 140816P00039000 P 08/16/14 39.0 7.40 8.30
NCR 140816P00040000 P 08/16/14 40.0 7.00 10.40
NCR 140816P00041000 P 08/16/14 41.0 8.20 11.40
NCR 140816P00042000 P 08/16/14 42.0 9.00 12.70
NCR 140816P00043000 P 08/16/14 43.0 10.20 13.40
NCR 140816P00044000 P 08/16/14 44.0 11.10 13.20
NCR 140816P00045000 P 08/16/14 45.0 12.00 14.20
NCR 140816P00046000 P 08/16/14 46.0 13.10 15.20
NCR 140816P00047000 P 08/16/14 47.0 14.00 16.20
NCR 140816P00048000 P 08/16/14 48.0 15.00 18.80
NCR 140816P00049000 P 08/16/14 49.0 16.30 18.20
NCR 140920C00025000 C 09/20/14 25.0 5.70 6.70
NCR 140920C00026000 C 09/20/14 26.0 4.80 5.60
NCR 140920C00027000 C 09/20/14 27.0 3.90 4.70
NCR 140920C00028000 C 09/20/14 28.0 3.00 3.70
NCR 140920C00029000 C 09/20/14 29.0 2.25 2.85
NCR 140920C00030000 C 09/20/14 30.0 1.95 2.10
NCR 140920C00031000 C 09/20/14 31.0 1.35 1.50
NCR 140920C00032000 C 09/20/14 32.0 0.90 1.00
NCR 140920C00033000 C 09/20/14 33.0 0.55 0.70
NCR 140920C00034000 C 09/20/14 34.0 0.30 0.45
NCR 140920C00035000 C 09/20/14 35.0 0.10 0.30
NCR 140920C00036000 C 09/20/14 36.0 0.05 0.25
NCR 140920C00037000 C 09/20/14 37.0 0.00 0.25
NCR 140920C00038000 C 09/20/14 38.0 0.00 0.20
NCR 140920C00039000 C 09/20/14 39.0 0.00 0.15
NCR 140920C00040000 C 09/20/14 40.0 0.00 0.15
NCR 140920C00041000 C 09/20/14 41.0 0.00 0.15
NCR 140920P00025000 P 09/20/14 25.0 0.00 0.20
NCR 140920P00026000 P 09/20/14 26.0 0.05 0.15
NCR 140920P00027000 P 09/20/14 27.0 0.05 0.25
NCR 140920P00028000 P 09/20/14 28.0 0.15 0.40
NCR 140920P00029000 P 09/20/14 29.0 0.40 0.60
NCR 140920P00030000 P 09/20/14 30.0 0.65 0.90
NCR 140920P00031000 P 09/20/14 31.0 1.05 1.20
NCR 140920P00032000 P 09/20/14 32.0 1.60 1.75
NCR 140920P00033000 P 09/20/14 33.0 2.25 2.50
NCR 140920P00034000 P 09/20/14 34.0 2.95 3.60
NCR 140920P00035000 P 09/20/14 35.0 3.80 4.50
NCR 140920P00036000 P 09/20/14 36.0 4.60 5.50
NCR 140920P00037000 P 09/20/14 37.0 5.60 6.40
NCR 140920P00038000 P 09/20/14 38.0 6.60 7.40
NCR 140920P00039000 P 09/20/14 39.0 7.50 8.40
NCR 140920P00040000 P 09/20/14 40.0 8.50 9.40
NCR 140920P00041000 P 09/20/14 41.0 8.30 11.80
NCR 141018C00018000 C 10/18/14 18.0 11.30 14.70
NCR 141018C00019000 C 10/18/14 19.0 10.30 13.70
NCR 141018C00020000 C 10/18/14 20.0 9.30 12.70
NCR 141018C00021000 C 10/18/14 21.0 8.30 11.70
NCR 141018C00023000 C 10/18/14 23.0 7.80 8.60
NCR 141018C00024000 C 10/18/14 24.0 6.80 7.70
NCR 141018C00025000 C 10/18/14 25.0 4.40 7.80
NCR 141018C00026000 C 10/18/14 26.0 4.90 5.70
NCR 141018C00027000 C 10/18/14 27.0 4.10 4.90
NCR 141018C00028000 C 10/18/14 28.0 3.30 4.00
NCR 141018C00029000 C 10/18/14 29.0 2.65 3.20
NCR 141018C00030000 C 10/18/14 30.0 2.30 2.50
NCR 141018C00031000 C 10/18/14 31.0 1.70 1.90
NCR 141018C00032000 C 10/18/14 32.0 1.25 1.40
NCR 141018C00033000 C 10/18/14 33.0 0.90 1.05
NCR 141018C00034000 C 10/18/14 34.0 0.60 0.75
NCR 141018C00035000 C 10/18/14 35.0 0.40 0.55
NCR 141018C00036000 C 10/18/14 36.0 0.15 0.40
NCR 141018C00037000 C 10/18/14 37.0 0.10 0.30
NCR 141018C00038000 C 10/18/14 38.0 0.00 0.25
NCR 141018C00039000 C 10/18/14 39.0 0.00 0.25
NCR 141018C00040000 C 10/18/14 40.0 0.00 0.20
NCR 141018C00041000 C 10/18/14 41.0 0.00 0.20
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 0.25
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 0.15
NCR 141018P00018000 P 10/18/14 18.0 0.00 0.15
NCR 141018P00019000 P 10/18/14 19.0 0.00 0.15
NCR 141018P00020000 P 10/18/14 20.0 0.00 0.15
NCR 141018P00021000 P 10/18/14 21.0 0.00 0.20
NCR 141018P00023000 P 10/18/14 23.0 0.00 0.05
NCR 141018P00024000 P 10/18/14 24.0 0.05 0.15
NCR 141018P00025000 P 10/18/14 25.0 0.05 0.20
NCR 141018P00026000 P 10/18/14 26.0 0.10 0.30
NCR 141018P00027000 P 10/18/14 27.0 0.25 0.45
NCR 141018P00028000 P 10/18/14 28.0 0.45 0.55
NCR 141018P00029000 P 10/18/14 29.0 0.70 0.85
NCR 141018P00030000 P 10/18/14 30.0 1.00 1.15
NCR 141018P00031000 P 10/18/14 31.0 1.40 1.60
NCR 141018P00032000 P 10/18/14 32.0 1.95 2.10
NCR 141018P00033000 P 10/18/14 33.0 2.55 2.75
NCR 141018P00034000 P 10/18/14 34.0 3.20 3.50
NCR 141018P00035000 P 10/18/14 35.0 4.00 4.60
NCR 141018P00036000 P 10/18/14 36.0 4.80 5.60
NCR 141018P00037000 P 10/18/14 37.0 5.60 6.60
NCR 141018P00038000 P 10/18/14 38.0 6.60 7.40
NCR 141018P00039000 P 10/18/14 39.0 6.40 9.00
NCR 141018P00040000 P 10/18/14 40.0 8.50 9.40
NCR 141018P00041000 P 10/18/14 41.0 8.40 11.70
NCR 141018P00042000 P 10/18/14 42.0 9.40 12.70
NCR 141018P00043000 P 10/18/14 43.0 10.30 13.70
NCR 141018P00044000 P 10/18/14 44.0 11.30 14.70
NCR 141018P00045000 P 10/18/14 45.0 12.10 15.70
NCR 141018P00046000 P 10/18/14 46.0 13.00 16.70
NCR 141018P00047000 P 10/18/14 47.0 14.10 17.80
NCR 141018P00048000 P 10/18/14 48.0 15.00 18.80
NCR 141018P00049000 P 10/18/14 49.0 16.10 19.80
NCR 141018P00050000 P 10/18/14 50.0 17.30 20.80
NCR 150117C00016000 C 01/17/15 16.0 13.30 16.80
NCR 150117C00018000 C 01/17/15 18.0 11.30 15.10
NCR 150117C00019000 C 01/17/15 19.0 10.40 14.00
NCR 150117C00020000 C 01/17/15 20.0 9.40 13.10
NCR 150117C00021000 C 01/17/15 21.0 8.50 12.10
NCR 150117C00023000 C 01/17/15 23.0 7.90 8.80
NCR 150117C00024000 C 01/17/15 24.0 7.10 7.90
NCR 150117C00025000 C 01/17/15 25.0 6.30 7.00
NCR 150117C00026000 C 01/17/15 26.0 4.00 7.30
NCR 150117C00027000 C 01/17/15 27.0 4.70 5.40
NCR 150117C00028000 C 01/17/15 28.0 4.00 4.70
NCR 150117C00029000 C 01/17/15 29.0 3.40 4.00
NCR 150117C00030000 C 01/17/15 30.0 2.80 3.40
NCR 150117C00031000 C 01/17/15 31.0 2.60 2.85
NCR 150117C00032000 C 01/17/15 32.0 2.10 2.35
NCR 150117C00033000 C 01/17/15 33.0 1.70 1.95
NCR 150117C00034000 C 01/17/15 34.0 1.35 1.60
NCR 150117C00035000 C 01/17/15 35.0 1.05 1.30
NCR 150117C00036000 C 01/17/15 36.0 0.80 1.05
NCR 150117C00037000 C 01/17/15 37.0 0.70 0.85
NCR 150117C00038000 C 01/17/15 38.0 0.45 0.70
NCR 150117C00039000 C 01/17/15 39.0 0.35 0.60
NCR 150117C00040000 C 01/17/15 40.0 0.25 0.45
NCR 150117C00041000 C 01/17/15 41.0 0.15 0.35
NCR 150117C00042000 C 01/17/15 42.0 0.00 0.35
NCR 150117C00043000 C 01/17/15 43.0 0.00 0.30
NCR 150117C00044000 C 01/17/15 44.0 0.00 0.25
NCR 150117C00045000 C 01/17/15 45.0 0.00 0.20
NCR 150117C00046000 C 01/17/15 46.0 0.00 0.25
NCR 150117C00047000 C 01/17/15 47.0 0.00 0.30
NCR 150117C00048000 C 01/17/15 48.0 0.00 0.30
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 0.20
NCR 150117P00018000 P 01/17/15 18.0 0.00 0.25
NCR 150117P00019000 P 01/17/15 19.0 0.00 0.20
NCR 150117P00020000 P 01/17/15 20.0 0.00 0.25
NCR 150117P00021000 P 01/17/15 21.0 0.00 0.30
NCR 150117P00023000 P 01/17/15 23.0 0.15 0.35
NCR 150117P00024000 P 01/17/15 24.0 0.25 0.50
NCR 150117P00025000 P 01/17/15 25.0 0.40 0.60
NCR 150117P00026000 P 01/17/15 26.0 0.55 0.80
NCR 150117P00027000 P 01/17/15 27.0 0.80 1.05
NCR 150117P00028000 P 01/17/15 28.0 1.10 1.35
NCR 150117P00029000 P 01/17/15 29.0 1.45 1.70
NCR 150117P00030000 P 01/17/15 30.0 1.85 2.10
NCR 150117P00031000 P 01/17/15 31.0 2.30 2.70
NCR 150117P00032000 P 01/17/15 32.0 2.85 3.10
NCR 150117P00033000 P 01/17/15 33.0 3.40 3.70
NCR 150117P00034000 P 01/17/15 34.0 4.00 4.40
NCR 150117P00035000 P 01/17/15 35.0 4.70 5.30
NCR 150117P00036000 P 01/17/15 36.0 5.50 6.10
NCR 150117P00037000 P 01/17/15 37.0 6.30 7.00
NCR 150117P00038000 P 01/17/15 38.0 6.80 8.00
NCR 150117P00039000 P 01/17/15 39.0 7.80 9.00
NCR 150117P00040000 P 01/17/15 40.0 8.80 9.70
NCR 150117P00041000 P 01/17/15 41.0 8.60 11.00
NCR 150117P00042000 P 01/17/15 42.0 9.50 12.90
NCR 150117P00043000 P 01/17/15 43.0 10.10 13.80
NCR 150117P00044000 P 01/17/15 44.0 11.20 14.80
NCR 150117P00045000 P 01/17/15 45.0 12.40 15.00
NCR 150117P00046000 P 01/17/15 46.0 13.20 16.80
NCR 150117P00047000 P 01/17/15 47.0 14.00 17.80
NCR 150117P00048000 P 01/17/15 48.0 15.00 18.80
NCR 150117P00049000 P 01/17/15 49.0 16.00 19.70
NCR 150117P00050000 P 01/17/15 50.0 17.30 20.70
NCR 160115C00018000 C 01/15/16 18.0 12.60 15.80
NCR 160115C00020000 C 01/15/16 20.0 9.90 14.00
NCR 160115C00023000 C 01/15/16 23.0 7.30 11.80
NCR 160115C00025000 C 01/15/16 25.0 5.80 10.40
NCR 160115C00030000 C 01/15/16 30.0 4.70 5.60
NCR 160115C00035000 C 01/15/16 35.0 2.90 3.60
NCR 160115C00040000 C 01/15/16 40.0 0.00 4.80
NCR 160115C00045000 C 01/15/16 45.0 0.10 4.30
NCR 160115C00050000 C 01/15/16 50.0 0.00 4.80
NCR 160115P00018000 P 01/15/16 18.0 0.00 0.60
NCR 160115P00020000 P 01/15/16 20.0 0.00 1.60
NCR 160115P00023000 P 01/15/16 23.0 0.00 1.40
NCR 160115P00025000 P 01/15/16 25.0 0.00 4.80
NCR 160115P00030000 P 01/15/16 30.0 3.30 4.00
NCR 160115P00035000 P 01/15/16 35.0 6.40 7.10
NCR 160115P00040000 P 01/15/16 40.0 8.20 12.80
NCR 160115P00045000 P 01/15/16 45.0 12.50 17.00
NCR 160115P00050000 P 01/15/16 50.0 17.10 21.40

OPRA data is delayed 15 minutes.