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 (2017-03-31)Premium Content

Ncr Corp (NCR)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 170616C00034000 C 06/16/17 34.0 6.20 6.60
NCR 170616C00035000 C 06/16/17 35.0 4.10 6.50
NCR 170616C00036000 C 06/16/17 36.0 3.60 5.50
NCR 170616C00037000 C 06/16/17 37.0 3.30 3.70
NCR 170616C00038000 C 06/16/17 38.0 2.50 2.75
NCR 170616C00039000 C 06/16/17 39.0 1.70 1.90
NCR 170616C00040000 C 06/16/17 40.0 1.00 1.20
NCR 170616C00041000 C 06/16/17 41.0 0.55 0.75
NCR 170616C00042000 C 06/16/17 42.0 0.25 0.40
NCR 170616C00043000 C 06/16/17 43.0 0.10 0.20
NCR 170616C00044000 C 06/16/17 44.0 0.00 0.10
NCR 170616C00045000 C 06/16/17 45.0 0.00 0.10
NCR 170616C00046000 C 06/16/17 46.0 0.00 0.05
NCR 170616C00047000 C 06/16/17 47.0 0.00 0.25
NCR 170616C00048000 C 06/16/17 48.0 0.00 1.65
NCR 170616C00049000 C 06/16/17 49.0 0.00 0.05
NCR 170616C00050000 C 06/16/17 50.0 0.00 0.05
NCR 170616C00055000 C 06/16/17 55.0 0.00 0.60
NCR 170616C00060000 C 06/16/17 60.0 0.00 0.05
NCR 170616P00034000 P 06/16/17 34.0 0.00 0.05
NCR 170616P00035000 P 06/16/17 35.0 0.00 0.10
NCR 170616P00036000 P 06/16/17 36.0 0.00 0.10
NCR 170616P00037000 P 06/16/17 37.0 0.05 0.15
NCR 170616P00038000 P 06/16/17 38.0 0.15 0.30
NCR 170616P00039000 P 06/16/17 39.0 0.35 0.50
NCR 170616P00040000 P 06/16/17 40.0 0.60 0.85
NCR 170616P00041000 P 06/16/17 41.0 1.15 1.35
NCR 170616P00042000 P 06/16/17 42.0 1.85 2.05
NCR 170616P00043000 P 06/16/17 43.0 2.65 2.85
NCR 170616P00044000 P 06/16/17 44.0 2.70 4.70
NCR 170616P00045000 P 06/16/17 45.0 4.30 5.00
NCR 170616P00046000 P 06/16/17 46.0 5.00 6.90
NCR 170616P00047000 P 06/16/17 47.0 6.00 7.30
NCR 170616P00048000 P 06/16/17 48.0 7.00 8.70
NCR 170616P00049000 P 06/16/17 49.0 8.00 9.60
NCR 170616P00050000 P 06/16/17 50.0 9.10 10.60
NCR 170616P00055000 P 06/16/17 55.0 13.70 15.60
NCR 170616P00060000 P 06/16/17 60.0 19.10 20.10
NCR 170721C00020000 C 07/21/17 20.0 19.70 21.00
NCR 170721C00021000 C 07/21/17 21.0 17.90 20.80
NCR 170721C00022000 C 07/21/17 22.0 17.30 19.80
NCR 170721C00023000 C 07/21/17 23.0 16.00 18.70
NCR 170721C00024000 C 07/21/17 24.0 15.00 17.80
NCR 170721C00025000 C 07/21/17 25.0 14.00 16.90
NCR 170721C00026000 C 07/21/17 26.0 13.00 15.80
NCR 170721C00027000 C 07/21/17 27.0 12.00 14.70
NCR 170721C00028000 C 07/21/17 28.0 11.20 13.80
NCR 170721C00029000 C 07/21/17 29.0 10.10 12.90
NCR 170721C00030000 C 07/21/17 30.0 9.10 11.90
NCR 170721C00031000 C 07/21/17 31.0 8.30 10.90
NCR 170721C00032000 C 07/21/17 32.0 8.00 8.90
NCR 170721C00033000 C 07/21/17 33.0 6.40 8.80
NCR 170721C00034000 C 07/21/17 34.0 6.30 6.80
NCR 170721C00035000 C 07/21/17 35.0 4.10 6.30
NCR 170721C00036000 C 07/21/17 36.0 4.60 4.90
NCR 170721C00037000 C 07/21/17 37.0 3.70 4.00
NCR 170721C00038000 C 07/21/17 38.0 3.00 3.30
NCR 170721C00039000 C 07/21/17 39.0 2.30 2.55
NCR 170721C00040000 C 07/21/17 40.0 1.75 1.95
NCR 170721C00041000 C 07/21/17 41.0 1.20 1.40
NCR 170721C00042000 C 07/21/17 42.0 0.80 1.00
NCR 170721C00043000 C 07/21/17 43.0 0.50 0.70
NCR 170721C00044000 C 07/21/17 44.0 0.30 0.45
NCR 170721C00045000 C 07/21/17 45.0 0.20 0.30
NCR 170721C00046000 C 07/21/17 46.0 0.10 0.20
NCR 170721C00047000 C 07/21/17 47.0 0.05 0.15
NCR 170721C00048000 C 07/21/17 48.0 0.00 0.10
NCR 170721C00049000 C 07/21/17 49.0 0.00 0.10
NCR 170721C00050000 C 07/21/17 50.0 0.00 0.05
NCR 170721C00055000 C 07/21/17 55.0 0.00 0.05
NCR 170721C00060000 C 07/21/17 60.0 0.00 0.05
NCR 170721P00020000 P 07/21/17 20.0 0.00 0.05
NCR 170721P00021000 P 07/21/17 21.0 0.00 0.05
NCR 170721P00022000 P 07/21/17 22.0 0.00 1.45
NCR 170721P00023000 P 07/21/17 23.0 0.00 0.05
NCR 170721P00024000 P 07/21/17 24.0 0.00 0.05
NCR 170721P00025000 P 07/21/17 25.0 0.00 1.50
NCR 170721P00026000 P 07/21/17 26.0 0.00 1.45
NCR 170721P00027000 P 07/21/17 27.0 0.00 1.50
NCR 170721P00028000 P 07/21/17 28.0 0.00 0.10
NCR 170721P00029000 P 07/21/17 29.0 0.00 0.05
NCR 170721P00030000 P 07/21/17 30.0 0.00 0.10
NCR 170721P00031000 P 07/21/17 31.0 0.00 0.10
NCR 170721P00032000 P 07/21/17 32.0 0.00 0.15
NCR 170721P00033000 P 07/21/17 33.0 0.05 0.15
NCR 170721P00034000 P 07/21/17 34.0 0.10 0.20
NCR 170721P00035000 P 07/21/17 35.0 0.15 0.30
NCR 170721P00036000 P 07/21/17 36.0 0.25 0.40
NCR 170721P00037000 P 07/21/17 37.0 0.40 0.55
NCR 170721P00038000 P 07/21/17 38.0 0.60 0.75
NCR 170721P00039000 P 07/21/17 39.0 0.90 1.05
NCR 170721P00040000 P 07/21/17 40.0 1.30 1.45
NCR 170721P00041000 P 07/21/17 41.0 1.75 1.95
NCR 170721P00042000 P 07/21/17 42.0 2.35 2.60
NCR 170721P00043000 P 07/21/17 43.0 3.00 3.30
NCR 170721P00044000 P 07/21/17 44.0 3.80 4.10
NCR 170721P00045000 P 07/21/17 45.0 4.70 5.00
NCR 170721P00046000 P 07/21/17 46.0 3.90 7.40
NCR 170721P00047000 P 07/21/17 47.0 5.80 7.50
NCR 170721P00048000 P 07/21/17 48.0 6.60 9.10
NCR 170721P00049000 P 07/21/17 49.0 8.50 8.90
NCR 170721P00050000 P 07/21/17 50.0 8.60 10.80
NCR 170721P00055000 P 07/21/17 55.0 13.60 16.10
NCR 170721P00060000 P 07/21/17 60.0 19.10 20.30
NCR 171020C00027000 C 10/20/17 27.0 12.70 14.30
NCR 171020C00028000 C 10/20/17 28.0 11.70 13.60
NCR 171020C00029000 C 10/20/17 29.0 11.00 12.40
NCR 171020C00030000 C 10/20/17 30.0 10.00 11.30
NCR 171020C00031000 C 10/20/17 31.0 9.10 11.30
NCR 171020C00032000 C 10/20/17 32.0 8.80 9.20
NCR 171020C00033000 C 10/20/17 33.0 7.90 8.30
NCR 171020C00034000 C 10/20/17 34.0 7.10 7.50
NCR 171020C00035000 C 10/20/17 35.0 6.40 6.70
NCR 171020C00036000 C 10/20/17 36.0 5.60 5.90
NCR 171020C00037000 C 10/20/17 37.0 4.90 5.20
NCR 171020C00038000 C 10/20/17 38.0 4.20 4.50
NCR 171020C00039000 C 10/20/17 39.0 3.50 3.90
NCR 171020C00040000 C 10/20/17 40.0 3.00 3.30
NCR 171020C00041000 C 10/20/17 41.0 2.45 2.75
NCR 171020C00042000 C 10/20/17 42.0 2.05 2.30
NCR 171020C00043000 C 10/20/17 43.0 1.70 1.90
NCR 171020C00044000 C 10/20/17 44.0 1.35 1.60
NCR 171020C00045000 C 10/20/17 45.0 1.05 1.30
NCR 171020C00046000 C 10/20/17 46.0 0.85 1.05
NCR 171020C00047000 C 10/20/17 47.0 0.65 0.85
NCR 171020C00048000 C 10/20/17 48.0 0.50 0.70
NCR 171020C00049000 C 10/20/17 49.0 0.40 0.55
NCR 171020C00050000 C 10/20/17 50.0 0.25 0.45
NCR 171020C00055000 C 10/20/17 55.0 0.05 0.15
NCR 171020C00060000 C 10/20/17 60.0 0.00 0.10
NCR 171020C00065000 C 10/20/17 65.0 0.00 0.05
NCR 171020C00070000 C 10/20/17 70.0 0.00 0.05
NCR 171020P00027000 P 10/20/17 27.0 0.10 0.20
NCR 171020P00028000 P 10/20/17 28.0 0.10 0.25
NCR 171020P00029000 P 10/20/17 29.0 0.15 0.30
NCR 171020P00030000 P 10/20/17 30.0 0.25 0.40
NCR 171020P00031000 P 10/20/17 31.0 0.30 0.45
NCR 171020P00032000 P 10/20/17 32.0 0.40 0.55
NCR 171020P00033000 P 10/20/17 33.0 0.55 0.70
NCR 171020P00034000 P 10/20/17 34.0 0.70 0.85
NCR 171020P00035000 P 10/20/17 35.0 0.85 1.05
NCR 171020P00036000 P 10/20/17 36.0 1.05 1.30
NCR 171020P00037000 P 10/20/17 37.0 1.30 1.55
NCR 171020P00038000 P 10/20/17 38.0 1.65 1.85
NCR 171020P00039000 P 10/20/17 39.0 2.00 2.25
NCR 171020P00040000 P 10/20/17 40.0 2.45 2.70
NCR 171020P00041000 P 10/20/17 41.0 2.95 3.20
NCR 171020P00042000 P 10/20/17 42.0 3.40 3.80
NCR 171020P00043000 P 10/20/17 43.0 4.10 4.40
NCR 171020P00044000 P 10/20/17 44.0 4.70 5.10
NCR 171020P00045000 P 10/20/17 45.0 5.40 5.80
NCR 171020P00046000 P 10/20/17 46.0 6.20 6.60
NCR 171020P00047000 P 10/20/17 47.0 7.00 7.40
NCR 171020P00048000 P 10/20/17 48.0 7.90 8.20
NCR 171020P00049000 P 10/20/17 49.0 8.80 9.10
NCR 171020P00050000 P 10/20/17 50.0 9.70 10.00
NCR 171020P00055000 P 10/20/17 55.0 14.30 15.20
NCR 171020P00060000 P 10/20/17 60.0 18.40 20.30
NCR 171020P00065000 P 10/20/17 65.0 22.60 26.30
NCR 171020P00070000 P 10/20/17 70.0 29.10 30.20
NCR 180119C00005000 C 01/19/18 5.0 34.60 35.80
NCR 180119C00008000 C 01/19/18 8.0 30.20 34.20
NCR 180119C00010000 C 01/19/18 10.0 28.10 31.40
NCR 180119C00013000 C 01/19/18 13.0 25.10 29.30
NCR 180119C00015000 C 01/19/18 15.0 23.30 27.30
NCR 180119C00018000 C 01/19/18 18.0 20.20 23.50
NCR 180119C00020000 C 01/19/18 20.0 19.50 21.30
NCR 180119C00021000 C 01/19/18 21.0 17.30 20.30
NCR 180119C00022000 C 01/19/18 22.0 16.30 20.30
NCR 180119C00023000 C 01/19/18 23.0 15.50 19.60
NCR 180119C00024000 C 01/19/18 24.0 14.40 18.50
NCR 180119C00025000 C 01/19/18 25.0 15.40 16.20
NCR 180119C00026000 C 01/19/18 26.0 12.60 15.80
NCR 180119C00027000 C 01/19/18 27.0 13.70 14.30
NCR 180119C00028000 C 01/19/18 28.0 11.30 14.80
NCR 180119C00029000 C 01/19/18 29.0 11.00 13.80
NCR 180119C00030000 C 01/19/18 30.0 11.10 11.50
NCR 180119C00031000 C 01/19/18 31.0 10.30 10.60
NCR 180119C00032000 C 01/19/18 32.0 9.40 9.80
NCR 180119C00033000 C 01/19/18 33.0 8.40 9.00
NCR 180119C00034000 C 01/19/18 34.0 7.80 8.20
NCR 180119C00035000 C 01/19/18 35.0 6.90 7.50
NCR 180119C00036000 C 01/19/18 36.0 6.30 6.80
NCR 180119C00037000 C 01/19/18 37.0 5.70 6.10
NCR 180119C00038000 C 01/19/18 38.0 5.00 5.40
NCR 180119C00039000 C 01/19/18 39.0 4.50 4.80
NCR 180119C00040000 C 01/19/18 40.0 3.90 4.30
NCR 180119C00041000 C 01/19/18 41.0 3.40 3.80
NCR 180119C00042000 C 01/19/18 42.0 2.95 3.30
NCR 180119C00043000 C 01/19/18 43.0 2.55 2.85
NCR 180119C00044000 C 01/19/18 44.0 2.15 2.50
NCR 180119C00045000 C 01/19/18 45.0 1.85 2.15
NCR 180119C00046000 C 01/19/18 46.0 1.55 1.85
NCR 180119C00047000 C 01/19/18 47.0 1.35 1.60
NCR 180119C00048000 C 01/19/18 48.0 1.10 1.35
NCR 180119C00049000 C 01/19/18 49.0 0.95 1.15
NCR 180119C00050000 C 01/19/18 50.0 0.75 0.95
NCR 180119C00055000 C 01/19/18 55.0 0.25 0.45
NCR 180119C00060000 C 01/19/18 60.0 0.10 0.25
NCR 180119C00065000 C 01/19/18 65.0 0.00 0.10
NCR 180119C00070000 C 01/19/18 70.0 0.00 0.10
NCR 180119P00005000 P 01/19/18 5.0 0.00 0.05
NCR 180119P00008000 P 01/19/18 8.0 0.00 0.05
NCR 180119P00010000 P 01/19/18 10.0 0.00 0.05
NCR 180119P00013000 P 01/19/18 13.0 0.00 0.05
NCR 180119P00015000 P 01/19/18 15.0 0.00 0.20
NCR 180119P00018000 P 01/19/18 18.0 0.00 0.15
NCR 180119P00020000 P 01/19/18 20.0 0.00 0.15
NCR 180119P00021000 P 01/19/18 21.0 0.00 0.15
NCR 180119P00022000 P 01/19/18 22.0 0.05 0.20
NCR 180119P00023000 P 01/19/18 23.0 0.10 0.25
NCR 180119P00024000 P 01/19/18 24.0 0.10 0.25
NCR 180119P00025000 P 01/19/18 25.0 0.15 0.30
NCR 180119P00026000 P 01/19/18 26.0 0.20 0.35
NCR 180119P00027000 P 01/19/18 27.0 0.30 0.45
NCR 180119P00028000 P 01/19/18 28.0 0.35 0.50
NCR 180119P00029000 P 01/19/18 29.0 0.45 0.60
NCR 180119P00030000 P 01/19/18 30.0 0.55 0.70
NCR 180119P00031000 P 01/19/18 31.0 0.65 0.85
NCR 180119P00032000 P 01/19/18 32.0 0.80 1.05
NCR 180119P00033000 P 01/19/18 33.0 1.00 1.20
NCR 180119P00034000 P 01/19/18 34.0 1.20 1.45
NCR 180119P00035000 P 01/19/18 35.0 1.45 1.70
NCR 180119P00036000 P 01/19/18 36.0 1.70 2.00
NCR 180119P00037000 P 01/19/18 37.0 2.05 2.30
NCR 180119P00038000 P 01/19/18 38.0 2.40 2.65
NCR 180119P00039000 P 01/19/18 39.0 2.80 3.10
NCR 180119P00040000 P 01/19/18 40.0 3.20 3.50
NCR 180119P00041000 P 01/19/18 41.0 3.70 4.00
NCR 180119P00042000 P 01/19/18 42.0 4.20 4.60
NCR 180119P00043000 P 01/19/18 43.0 4.80 5.20
NCR 180119P00044000 P 01/19/18 44.0 5.40 5.80
NCR 180119P00045000 P 01/19/18 45.0 6.10 6.50
NCR 180119P00046000 P 01/19/18 46.0 6.80 7.20
NCR 180119P00047000 P 01/19/18 47.0 7.60 7.90
NCR 180119P00048000 P 01/19/18 48.0 8.20 8.70
NCR 180119P00049000 P 01/19/18 49.0 9.20 9.50
NCR 180119P00050000 P 01/19/18 50.0 10.00 10.40
NCR 180119P00055000 P 01/19/18 55.0 14.50 15.20
NCR 180119P00060000 P 01/19/18 60.0 19.30 20.20
NCR 180119P00065000 P 01/19/18 65.0 23.40 26.00
NCR 180119P00070000 P 01/19/18 70.0 29.40 29.90

OPRA data is delayed 15 minutes.