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 (2016-09-30)Premium Content

Ncr Corp (NCR)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 161021C00012000 C 10/21/16 12.0 17.70 21.60
NCR 161021C00013000 C 10/21/16 13.0 18.10 19.30
NCR 161021C00014000 C 10/21/16 14.0 16.90 18.30
NCR 161021C00015000 C 10/21/16 15.0 14.70 18.80
NCR 161021C00016000 C 10/21/16 16.0 14.80 16.20
NCR 161021C00017000 C 10/21/16 17.0 12.80 16.70
NCR 161021C00018000 C 10/21/16 18.0 11.80 15.70
NCR 161021C00019000 C 10/21/16 19.0 10.80 14.70
NCR 161021C00020000 C 10/21/16 20.0 11.30 12.20
NCR 161021C00021000 C 10/21/16 21.0 9.90 12.60
NCR 161021C00022000 C 10/21/16 22.0 8.70 11.80
NCR 161021C00023000 C 10/21/16 23.0 8.30 9.20
NCR 161021C00024000 C 10/21/16 24.0 7.30 8.30
NCR 161021C00025000 C 10/21/16 25.0 5.80 8.70
NCR 161021C00026000 C 10/21/16 26.0 5.40 7.10
NCR 161021C00027000 C 10/21/16 27.0 4.30 5.30
NCR 161021C00028000 C 10/21/16 28.0 3.40 5.40
NCR 161021C00029000 C 10/21/16 29.0 2.60 3.40
NCR 161021C00030000 C 10/21/16 30.0 2.15 2.50
NCR 161021C00031000 C 10/21/16 31.0 1.50 1.80
NCR 161021C00032000 C 10/21/16 32.0 0.90 1.15
NCR 161021C00033000 C 10/21/16 33.0 0.50 0.70
NCR 161021C00034000 C 10/21/16 34.0 0.25 0.50
NCR 161021C00035000 C 10/21/16 35.0 0.10 0.65
NCR 161021C00036000 C 10/21/16 36.0 0.00 0.65
NCR 161021C00037000 C 10/21/16 37.0 0.00 0.90
NCR 161021C00038000 C 10/21/16 38.0 0.00 0.65
NCR 161021C00039000 C 10/21/16 39.0 0.00 0.65
NCR 161021C00040000 C 10/21/16 40.0 0.00 0.65
NCR 161021C00041000 C 10/21/16 41.0 0.00 0.90
NCR 161021C00042000 C 10/21/16 42.0 0.00 1.10
NCR 161021C00043000 C 10/21/16 43.0 0.00 0.90
NCR 161021C00044000 C 10/21/16 44.0 0.00 0.65
NCR 161021C00045000 C 10/21/16 45.0 0.00 0.65
NCR 161021C00046000 C 10/21/16 46.0 0.00 0.90
NCR 161021P00012000 P 10/21/16 12.0 0.00 0.65
NCR 161021P00013000 P 10/21/16 13.0 0.00 1.20
NCR 161021P00014000 P 10/21/16 14.0 0.00 1.20
NCR 161021P00015000 P 10/21/16 15.0 0.00 0.65
NCR 161021P00016000 P 10/21/16 16.0 0.00 0.65
NCR 161021P00017000 P 10/21/16 17.0 0.00 0.90
NCR 161021P00018000 P 10/21/16 18.0 0.00 1.20
NCR 161021P00019000 P 10/21/16 19.0 0.00 0.90
NCR 161021P00020000 P 10/21/16 20.0 0.00 0.90
NCR 161021P00021000 P 10/21/16 21.0 0.00 0.90
NCR 161021P00022000 P 10/21/16 22.0 0.00 0.70
NCR 161021P00023000 P 10/21/16 23.0 0.00 0.90
NCR 161021P00024000 P 10/21/16 24.0 0.00 0.70
NCR 161021P00025000 P 10/21/16 25.0 0.00 0.95
NCR 161021P00026000 P 10/21/16 26.0 0.00 0.65
NCR 161021P00027000 P 10/21/16 27.0 0.05 0.35
NCR 161021P00028000 P 10/21/16 28.0 0.05 0.35
NCR 161021P00029000 P 10/21/16 29.0 0.20 0.50
NCR 161021P00030000 P 10/21/16 30.0 0.35 0.55
NCR 161021P00031000 P 10/21/16 31.0 0.60 0.80
NCR 161021P00032000 P 10/21/16 32.0 0.95 1.25
NCR 161021P00033000 P 10/21/16 33.0 1.50 1.85
NCR 161021P00034000 P 10/21/16 34.0 1.65 2.60
NCR 161021P00035000 P 10/21/16 35.0 2.45 3.80
NCR 161021P00036000 P 10/21/16 36.0 2.90 4.90
NCR 161021P00037000 P 10/21/16 37.0 4.10 5.60
NCR 161021P00038000 P 10/21/16 38.0 4.40 7.70
NCR 161021P00039000 P 10/21/16 39.0 5.70 8.90
NCR 161021P00040000 P 10/21/16 40.0 6.30 8.80
NCR 161021P00041000 P 10/21/16 41.0 7.20 10.30
NCR 161021P00042000 P 10/21/16 42.0 8.30 12.20
NCR 161021P00043000 P 10/21/16 43.0 10.80 11.70
NCR 161021P00044000 P 10/21/16 44.0 10.50 13.50
NCR 161021P00045000 P 10/21/16 45.0 11.40 15.20
NCR 161021P00046000 P 10/21/16 46.0 13.80 14.70
NCR 161118C00023000 C 11/18/16 23.0 8.30 9.40
NCR 161118C00024000 C 11/18/16 24.0 7.30 8.50
NCR 161118C00025000 C 11/18/16 25.0 5.90 9.00
NCR 161118C00026000 C 11/18/16 26.0 5.50 6.50
NCR 161118C00027000 C 11/18/16 27.0 4.50 7.20
NCR 161118C00028000 C 11/18/16 28.0 3.80 4.70
NCR 161118C00029000 C 11/18/16 29.0 3.40 3.70
NCR 161118C00030000 C 11/18/16 30.0 2.65 2.90
NCR 161118C00031000 C 11/18/16 31.0 2.05 2.20
NCR 161118C00032000 C 11/18/16 32.0 1.55 1.60
NCR 161118C00033000 C 11/18/16 33.0 1.00 1.15
NCR 161118C00034000 C 11/18/16 34.0 0.65 0.80
NCR 161118C00035000 C 11/18/16 35.0 0.40 0.55
NCR 161118C00036000 C 11/18/16 36.0 0.20 0.35
NCR 161118C00037000 C 11/18/16 37.0 0.10 1.00
NCR 161118C00038000 C 11/18/16 38.0 0.05 0.95
NCR 161118C00039000 C 11/18/16 39.0 0.00 0.95
NCR 161118C00040000 C 11/18/16 40.0 0.00 0.90
NCR 161118C00041000 C 11/18/16 41.0 0.00 0.90
NCR 161118P00023000 P 11/18/16 23.0 0.05 1.55
NCR 161118P00024000 P 11/18/16 24.0 0.05 2.20
NCR 161118P00025000 P 11/18/16 25.0 0.05 1.00
NCR 161118P00026000 P 11/18/16 26.0 0.05 1.10
NCR 161118P00027000 P 11/18/16 27.0 0.20 0.60
NCR 161118P00028000 P 11/18/16 28.0 0.40 0.50
NCR 161118P00029000 P 11/18/16 29.0 0.55 0.70
NCR 161118P00030000 P 11/18/16 30.0 0.80 0.95
NCR 161118P00031000 P 11/18/16 31.0 1.15 1.25
NCR 161118P00032000 P 11/18/16 32.0 1.55 1.70
NCR 161118P00033000 P 11/18/16 33.0 2.05 2.25
NCR 161118P00034000 P 11/18/16 34.0 2.65 2.90
NCR 161118P00035000 P 11/18/16 35.0 3.20 3.70
NCR 161118P00036000 P 11/18/16 36.0 2.95 5.40
NCR 161118P00037000 P 11/18/16 37.0 3.60 7.10
NCR 161118P00038000 P 11/18/16 38.0 4.50 7.30
NCR 161118P00039000 P 11/18/16 39.0 6.30 9.00
NCR 161118P00040000 P 11/18/16 40.0 7.60 9.40
NCR 161118P00041000 P 11/18/16 41.0 8.80 9.60
NCR 170120C00008000 C 01/20/17 8.0 21.80 25.50
NCR 170120C00010000 C 01/20/17 10.0 19.80 23.20
NCR 170120C00013000 C 01/20/17 13.0 18.20 19.40
NCR 170120C00015000 C 01/20/17 15.0 14.70 18.60
NCR 170120C00016000 C 01/20/17 16.0 14.80 16.60
NCR 170120C00017000 C 01/20/17 17.0 12.70 16.60
NCR 170120C00018000 C 01/20/17 18.0 12.30 15.60
NCR 170120C00019000 C 01/20/17 19.0 12.00 13.80
NCR 170120C00020000 C 01/20/17 20.0 11.30 12.50
NCR 170120C00021000 C 01/20/17 21.0 10.50 12.10
NCR 170120C00022000 C 01/20/17 22.0 9.40 10.50
NCR 170120C00023000 C 01/20/17 23.0 8.60 9.50
NCR 170120C00024000 C 01/20/17 24.0 6.40 9.50
NCR 170120C00025000 C 01/20/17 25.0 6.50 7.60
NCR 170120C00026000 C 01/20/17 26.0 5.70 6.70
NCR 170120C00027000 C 01/20/17 27.0 4.90 5.90
NCR 170120C00028000 C 01/20/17 28.0 4.00 4.90
NCR 170120C00029000 C 01/20/17 29.0 3.80 4.20
NCR 170120C00030000 C 01/20/17 30.0 3.10 3.50
NCR 170120C00031000 C 01/20/17 31.0 2.55 2.80
NCR 170120C00032000 C 01/20/17 32.0 2.00 2.25
NCR 170120C00033000 C 01/20/17 33.0 1.55 1.75
NCR 170120C00034000 C 01/20/17 34.0 1.20 1.35
NCR 170120C00035000 C 01/20/17 35.0 0.85 1.00
NCR 170120C00036000 C 01/20/17 36.0 0.60 0.75
NCR 170120C00037000 C 01/20/17 37.0 0.35 0.65
NCR 170120C00038000 C 01/20/17 38.0 0.15 0.50
NCR 170120C00039000 C 01/20/17 39.0 0.10 1.00
NCR 170120C00040000 C 01/20/17 40.0 0.05 1.20
NCR 170120C00041000 C 01/20/17 41.0 0.00 0.95
NCR 170120C00042000 C 01/20/17 42.0 0.00 0.95
NCR 170120C00043000 C 01/20/17 43.0 0.00 0.90
NCR 170120C00044000 C 01/20/17 44.0 0.00 0.90
NCR 170120C00045000 C 01/20/17 45.0 0.00 0.90
NCR 170120C00046000 C 01/20/17 46.0 0.00 0.90
NCR 170120C00047000 C 01/20/17 47.0 0.00 0.70
NCR 170120C00048000 C 01/20/17 48.0 0.00 0.70
NCR 170120C00049000 C 01/20/17 49.0 0.00 0.70
NCR 170120C00050000 C 01/20/17 50.0 0.00 0.90
NCR 170120P00008000 P 01/20/17 8.0 0.00 0.90
NCR 170120P00010000 P 01/20/17 10.0 0.00 0.90
NCR 170120P00013000 P 01/20/17 13.0 0.00 0.90
NCR 170120P00015000 P 01/20/17 15.0 0.00 0.90
NCR 170120P00016000 P 01/20/17 16.0 0.00 0.90
NCR 170120P00017000 P 01/20/17 17.0 0.00 0.95
NCR 170120P00018000 P 01/20/17 18.0 0.00 1.00
NCR 170120P00019000 P 01/20/17 19.0 0.00 1.40
NCR 170120P00020000 P 01/20/17 20.0 0.05 0.95
NCR 170120P00021000 P 01/20/17 21.0 0.00 1.05
NCR 170120P00022000 P 01/20/17 22.0 0.05 1.05
NCR 170120P00023000 P 01/20/17 23.0 0.15 0.90
NCR 170120P00024000 P 01/20/17 24.0 0.10 1.20
NCR 170120P00025000 P 01/20/17 25.0 0.15 0.50
NCR 170120P00026000 P 01/20/17 26.0 0.35 0.60
NCR 170120P00027000 P 01/20/17 27.0 0.45 0.80
NCR 170120P00028000 P 01/20/17 28.0 0.75 0.90
NCR 170120P00029000 P 01/20/17 29.0 1.00 1.15
NCR 170120P00030000 P 01/20/17 30.0 1.25 1.45
NCR 170120P00031000 P 01/20/17 31.0 1.65 1.85
NCR 170120P00032000 P 01/20/17 32.0 2.10 2.30
NCR 170120P00033000 P 01/20/17 33.0 2.60 2.80
NCR 170120P00034000 P 01/20/17 34.0 3.10 3.40
NCR 170120P00035000 P 01/20/17 35.0 3.70 4.10
NCR 170120P00036000 P 01/20/17 36.0 4.40 4.90
NCR 170120P00037000 P 01/20/17 37.0 5.10 6.30
NCR 170120P00038000 P 01/20/17 38.0 5.50 7.00
NCR 170120P00039000 P 01/20/17 39.0 6.70 7.90
NCR 170120P00040000 P 01/20/17 40.0 7.90 8.90
NCR 170120P00041000 P 01/20/17 41.0 8.70 10.00
NCR 170120P00042000 P 01/20/17 42.0 8.30 12.10
NCR 170120P00043000 P 01/20/17 43.0 9.40 13.00
NCR 170120P00044000 P 01/20/17 44.0 10.30 13.70
NCR 170120P00045000 P 01/20/17 45.0 11.20 15.10
NCR 170120P00046000 P 01/20/17 46.0 12.30 16.00
NCR 170120P00047000 P 01/20/17 47.0 13.20 17.10
NCR 170120P00048000 P 01/20/17 48.0 14.30 18.30
NCR 170120P00049000 P 01/20/17 49.0 15.40 19.20
NCR 170120P00050000 P 01/20/17 50.0 17.80 18.80
NCR 170421C00017000 C 04/21/17 17.0 13.00 16.50
NCR 170421C00018000 C 04/21/17 18.0 12.10 15.90
NCR 170421C00019000 C 04/21/17 19.0 11.20 14.90
NCR 170421C00020000 C 04/21/17 20.0 11.00 13.90
NCR 170421C00021000 C 04/21/17 21.0 9.40 12.90
NCR 170421C00022000 C 04/21/17 22.0 8.40 12.00
NCR 170421C00023000 C 04/21/17 23.0 7.60 11.30
NCR 170421C00024000 C 04/21/17 24.0 6.70 9.20
NCR 170421C00025000 C 04/21/17 25.0 6.20 9.40
NCR 170421C00026000 C 04/21/17 26.0 6.10 8.90
NCR 170421C00027000 C 04/21/17 27.0 5.30 8.00
NCR 170421C00028000 C 04/21/17 28.0 4.70 7.30
NCR 170421C00029000 C 04/21/17 29.0 3.40 5.00
NCR 170421C00030000 C 04/21/17 30.0 3.90 4.30
NCR 170421C00031000 C 04/21/17 31.0 3.40 3.70
NCR 170421C00032000 C 04/21/17 32.0 2.90 3.20
NCR 170421C00033000 C 04/21/17 33.0 2.40 2.70
NCR 170421C00034000 C 04/21/17 34.0 1.95 2.30
NCR 170421C00035000 C 04/21/17 35.0 1.60 1.90
NCR 170421C00036000 C 04/21/17 36.0 1.30 1.65
NCR 170421C00037000 C 04/21/17 37.0 1.00 1.40
NCR 170421C00038000 C 04/21/17 38.0 0.75 1.15
NCR 170421C00039000 C 04/21/17 39.0 0.20 0.90
NCR 170421C00040000 C 04/21/17 40.0 0.15 0.80
NCR 170421C00041000 C 04/21/17 41.0 0.05 0.70
NCR 170421C00042000 C 04/21/17 42.0 0.10 1.35
NCR 170421C00043000 C 04/21/17 43.0 0.00 2.40
NCR 170421C00044000 C 04/21/17 44.0 0.00 1.30
NCR 170421C00045000 C 04/21/17 45.0 0.00 1.25
NCR 170421C00046000 C 04/21/17 46.0 0.00 1.25
NCR 170421C00047000 C 04/21/17 47.0 0.00 1.20
NCR 170421C00048000 C 04/21/17 48.0 0.00 1.45
NCR 170421C00049000 C 04/21/17 49.0 0.00 1.45
NCR 170421C00050000 C 04/21/17 50.0 0.00 1.40
NCR 170421P00017000 P 04/21/17 17.0 0.05 2.05
NCR 170421P00018000 P 04/21/17 18.0 0.00 2.30
NCR 170421P00019000 P 04/21/17 19.0 0.05 2.35
NCR 170421P00020000 P 04/21/17 20.0 0.05 1.65
NCR 170421P00021000 P 04/21/17 21.0 0.10 2.55
NCR 170421P00022000 P 04/21/17 22.0 0.10 2.55
NCR 170421P00023000 P 04/21/17 23.0 0.25 0.85
NCR 170421P00024000 P 04/21/17 24.0 0.35 1.00
NCR 170421P00025000 P 04/21/17 25.0 0.50 0.95
NCR 170421P00026000 P 04/21/17 26.0 0.70 1.20
NCR 170421P00027000 P 04/21/17 27.0 1.05 1.40
NCR 170421P00028000 P 04/21/17 28.0 1.30 1.70
NCR 170421P00029000 P 04/21/17 29.0 1.60 2.00
NCR 170421P00030000 P 04/21/17 30.0 1.95 2.30
NCR 170421P00031000 P 04/21/17 31.0 2.35 2.65
NCR 170421P00032000 P 04/21/17 32.0 2.85 3.10
NCR 170421P00033000 P 04/21/17 33.0 3.30 3.70
NCR 170421P00034000 P 04/21/17 34.0 3.90 4.30
NCR 170421P00035000 P 04/21/17 35.0 4.50 4.90
NCR 170421P00036000 P 04/21/17 36.0 5.10 5.60
NCR 170421P00037000 P 04/21/17 37.0 4.20 7.80
NCR 170421P00038000 P 04/21/17 38.0 5.20 8.60
NCR 170421P00039000 P 04/21/17 39.0 5.90 9.40
NCR 170421P00040000 P 04/21/17 40.0 7.50 10.70
NCR 170421P00041000 P 04/21/17 41.0 8.10 11.50
NCR 170421P00042000 P 04/21/17 42.0 9.10 12.10
NCR 170421P00043000 P 04/21/17 43.0 10.10 13.00
NCR 170421P00044000 P 04/21/17 44.0 10.40 14.00
NCR 170421P00045000 P 04/21/17 45.0 11.40 15.00
NCR 170421P00046000 P 04/21/17 46.0 12.60 16.10
NCR 170421P00047000 P 04/21/17 47.0 14.10 17.00
NCR 170421P00048000 P 04/21/17 48.0 14.30 18.10
NCR 170421P00049000 P 04/21/17 49.0 15.40 19.00
NCR 170421P00050000 P 04/21/17 50.0 16.30 20.30
NCR 180119C00005000 C 01/19/18 5.0 24.60 28.90
NCR 180119C00008000 C 01/19/18 8.0 21.80 25.90
NCR 180119C00010000 C 01/19/18 10.0 19.80 23.90
NCR 180119C00013000 C 01/19/18 13.0 17.00 20.90
NCR 180119C00015000 C 01/19/18 15.0 15.10 19.20
NCR 180119C00018000 C 01/19/18 18.0 12.30 16.60
NCR 180119C00020000 C 01/19/18 20.0 10.80 14.90
NCR 180119C00023000 C 01/19/18 23.0 8.40 12.30
NCR 180119C00025000 C 01/19/18 25.0 7.70 11.00
NCR 180119C00027000 C 01/19/18 27.0 6.40 9.60
NCR 180119C00030000 C 01/19/18 30.0 4.70 6.80
NCR 180119C00032000 C 01/19/18 32.0 4.20 5.50
NCR 180119C00035000 C 01/19/18 35.0 2.35 4.60
NCR 180119C00037000 C 01/19/18 37.0 0.90 3.20
NCR 180119C00040000 C 01/19/18 40.0 0.00 2.45
NCR 180119C00045000 C 01/19/18 45.0 0.05 1.40
NCR 180119C00050000 C 01/19/18 50.0 0.00 2.35
NCR 180119P00005000 P 01/19/18 5.0 0.00 4.30
NCR 180119P00008000 P 01/19/18 8.0 0.00 2.10
NCR 180119P00010000 P 01/19/18 10.0 0.00 4.40
NCR 180119P00013000 P 01/19/18 13.0 0.00 2.25
NCR 180119P00015000 P 01/19/18 15.0 0.05 3.00
NCR 180119P00018000 P 01/19/18 18.0 0.20 1.30
NCR 180119P00020000 P 01/19/18 20.0 0.35 2.85
NCR 180119P00023000 P 01/19/18 23.0 0.75 2.00
NCR 180119P00025000 P 01/19/18 25.0 1.20 2.55
NCR 180119P00027000 P 01/19/18 27.0 1.85 3.20
NCR 180119P00030000 P 01/19/18 30.0 2.75 4.60
NCR 180119P00032000 P 01/19/18 32.0 3.30 5.60
NCR 180119P00035000 P 01/19/18 35.0 4.80 7.20
NCR 180119P00037000 P 01/19/18 37.0 6.50 8.40
NCR 180119P00040000 P 01/19/18 40.0 7.80 11.70
NCR 180119P00045000 P 01/19/18 45.0 12.00 15.90
NCR 180119P00050000 P 01/19/18 50.0 16.30 20.60

OPRA data is delayed 15 minutes.