Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ncr Corp (NCR)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 180720C00018000 C Jul 20, 2018 18.0 13.00 13.70
NCR 180720C00019000 C Jul 20, 2018 19.0 11.30 12.70
NCR 180720C00020000 C Jul 20, 2018 20.0 11.00 11.60
NCR 180720C00021000 C Jul 20, 2018 21.0 10.00 10.80
NCR 180720C00022000 C Jul 20, 2018 22.0 8.70 9.60
NCR 180720C00023000 C Jul 20, 2018 23.0 8.10 9.30
NCR 180720C00024000 C Jul 20, 2018 24.0 7.20 8.20
NCR 180720C00025000 C Jul 20, 2018 25.0 6.00 6.60
NCR 180720C00026000 C Jul 20, 2018 26.0 5.20 6.00
NCR 180720C00027000 C Jul 20, 2018 27.0 4.10 4.80
NCR 180720C00028000 C Jul 20, 2018 28.0 3.20 3.70
NCR 180720C00029000 C Jul 20, 2018 29.0 2.40 2.75
NCR 180720C00030000 C Jul 20, 2018 30.0 1.75 2.00
NCR 180720C00031000 C Jul 20, 2018 31.0 1.10 1.30
NCR 180720C00032000 C Jul 20, 2018 32.0 0.60 0.95
NCR 180720C00033000 C Jul 20, 2018 33.0 0.30 0.45
NCR 180720C00034000 C Jul 20, 2018 34.0 0.10 0.25
NCR 180720C00035000 C Jul 20, 2018 35.0 0.00 0.15
NCR 180720C00036000 C Jul 20, 2018 36.0 0.00 0.10
NCR 180720C00037000 C Jul 20, 2018 37.0 0.00 0.05
NCR 180720C00038000 C Jul 20, 2018 38.0 0.00 0.05
NCR 180720C00039000 C Jul 20, 2018 39.0 0.00 0.10
NCR 180720C00040000 C Jul 20, 2018 40.0 0.00 0.10
NCR 180720C00041000 C Jul 20, 2018 41.0 0.00 0.10
NCR 180720C00042000 C Jul 20, 2018 42.0 0.00 0.10
NCR 180720C00043000 C Jul 20, 2018 43.0 0.00 0.30
NCR 180720C00044000 C Jul 20, 2018 44.0 0.00 0.05
NCR 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
NCR 180720C00046000 C Jul 20, 2018 46.0 0.00 0.05
NCR 180720C00047000 C Jul 20, 2018 47.0 0.00 0.05
NCR 180720P00018000 P Jul 20, 2018 18.0 0.00 0.10
NCR 180720P00019000 P Jul 20, 2018 19.0 0.00 0.10
NCR 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
NCR 180720P00021000 P Jul 20, 2018 21.0 0.00 0.10
NCR 180720P00022000 P Jul 20, 2018 22.0 0.00 0.10
NCR 180720P00023000 P Jul 20, 2018 23.0 0.00 0.10
NCR 180720P00024000 P Jul 20, 2018 24.0 0.00 0.10
NCR 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
NCR 180720P00026000 P Jul 20, 2018 26.0 0.05 0.15
NCR 180720P00027000 P Jul 20, 2018 27.0 0.05 0.20
NCR 180720P00028000 P Jul 20, 2018 28.0 0.10 0.20
NCR 180720P00029000 P Jul 20, 2018 29.0 0.20 0.60
NCR 180720P00030000 P Jul 20, 2018 30.0 0.40 0.60
NCR 180720P00031000 P Jul 20, 2018 31.0 0.75 0.95
NCR 180720P00032000 P Jul 20, 2018 32.0 1.25 1.70
NCR 180720P00033000 P Jul 20, 2018 33.0 1.90 2.30
NCR 180720P00034000 P Jul 20, 2018 34.0 2.50 3.20
NCR 180720P00035000 P Jul 20, 2018 35.0 3.60 4.10
NCR 180720P00036000 P Jul 20, 2018 36.0 4.50 4.90
NCR 180720P00037000 P Jul 20, 2018 37.0 5.50 6.00
NCR 180720P00038000 P Jul 20, 2018 38.0 6.50 7.10
NCR 180720P00039000 P Jul 20, 2018 39.0 7.30 7.90
NCR 180720P00040000 P Jul 20, 2018 40.0 8.40 9.00
NCR 180720P00041000 P Jul 20, 2018 41.0 9.20 10.00
NCR 180720P00042000 P Jul 20, 2018 42.0 10.40 10.90
NCR 180720P00043000 P Jul 20, 2018 43.0 11.40 12.20
NCR 180720P00044000 P Jul 20, 2018 44.0 12.40 13.30
NCR 180720P00045000 P Jul 20, 2018 45.0 13.40 14.60
NCR 180720P00046000 P Jul 20, 2018 46.0 14.40 15.10
NCR 180720P00047000 P Jul 20, 2018 47.0 15.20 16.00
NCR 180817C00023000 C Aug 17, 2018 23.0 8.10 8.90
NCR 180817C00024000 C Aug 17, 2018 24.0 7.20 8.00
NCR 180817C00025000 C Aug 17, 2018 25.0 6.20 7.60
NCR 180817C00026000 C Aug 17, 2018 26.0 5.30 6.70
NCR 180817C00027000 C Aug 17, 2018 27.0 4.60 4.90
NCR 180817C00028000 C Aug 17, 2018 28.0 3.70 4.00
NCR 180817C00029000 C Aug 17, 2018 29.0 2.90 3.20
NCR 180817C00030000 C Aug 17, 2018 30.0 2.20 2.50
NCR 180817C00031000 C Aug 17, 2018 31.0 1.65 1.85
NCR 180817C00032000 C Aug 17, 2018 32.0 1.15 1.40
NCR 180817C00033000 C Aug 17, 2018 33.0 0.75 0.95
NCR 180817C00034000 C Aug 17, 2018 34.0 0.45 0.70
NCR 180817C00035000 C Aug 17, 2018 35.0 0.30 0.45
NCR 180817C00036000 C Aug 17, 2018 36.0 0.15 0.30
NCR 180817C00037000 C Aug 17, 2018 37.0 0.10 0.20
NCR 180817C00038000 C Aug 17, 2018 38.0 0.00 0.10
NCR 180817C00039000 C Aug 17, 2018 39.0 0.00 0.10
NCR 180817P00023000 P Aug 17, 2018 23.0 0.00 0.10
NCR 180817P00024000 P Aug 17, 2018 24.0 0.05 0.20
NCR 180817P00025000 P Aug 17, 2018 25.0 0.10 0.20
NCR 180817P00026000 P Aug 17, 2018 26.0 0.20 0.30
NCR 180817P00027000 P Aug 17, 2018 27.0 0.30 0.40
NCR 180817P00028000 P Aug 17, 2018 28.0 0.40 0.50
NCR 180817P00029000 P Aug 17, 2018 29.0 0.60 0.75
NCR 180817P00030000 P Aug 17, 2018 30.0 0.85 1.00
NCR 180817P00031000 P Aug 17, 2018 31.0 1.30 1.40
NCR 180817P00032000 P Aug 17, 2018 32.0 1.80 1.95
NCR 180817P00033000 P Aug 17, 2018 33.0 2.35 2.60
NCR 180817P00034000 P Aug 17, 2018 34.0 3.10 3.40
NCR 180817P00035000 P Aug 17, 2018 35.0 3.80 4.30
NCR 180817P00036000 P Aug 17, 2018 36.0 4.70 5.00
NCR 180817P00037000 P Aug 17, 2018 37.0 5.50 6.30
NCR 180817P00038000 P Aug 17, 2018 38.0 6.30 7.90
NCR 180817P00039000 P Aug 17, 2018 39.0 7.10 8.10
NCR 181019C00019000 C Oct 19, 2018 19.0 12.10 13.10
NCR 181019C00020000 C Oct 19, 2018 20.0 11.20 12.90
NCR 181019C00021000 C Oct 19, 2018 21.0 10.40 11.10
NCR 181019C00022000 C Oct 19, 2018 22.0 8.90 10.70
NCR 181019C00023000 C Oct 19, 2018 23.0 8.10 9.40
NCR 181019C00024000 C Oct 19, 2018 24.0 7.30 9.40
NCR 181019C00025000 C Oct 19, 2018 25.0 6.50 7.40
NCR 181019C00026000 C Oct 19, 2018 26.0 5.60 6.40
NCR 181019C00027000 C Oct 19, 2018 27.0 4.90 5.30
NCR 181019C00028000 C Oct 19, 2018 28.0 4.10 4.60
NCR 181019C00029000 C Oct 19, 2018 29.0 3.50 4.20
NCR 181019C00030000 C Oct 19, 2018 30.0 2.75 3.30
NCR 181019C00031000 C Oct 19, 2018 31.0 2.25 2.55
NCR 181019C00032000 C Oct 19, 2018 32.0 1.75 1.95
NCR 181019C00033000 C Oct 19, 2018 33.0 1.30 1.55
NCR 181019C00034000 C Oct 19, 2018 34.0 1.00 1.15
NCR 181019C00035000 C Oct 19, 2018 35.0 0.70 0.90
NCR 181019C00036000 C Oct 19, 2018 36.0 0.50 0.65
NCR 181019C00037000 C Oct 19, 2018 37.0 0.35 0.50
NCR 181019C00038000 C Oct 19, 2018 38.0 0.20 0.40
NCR 181019C00039000 C Oct 19, 2018 39.0 0.15 0.25
NCR 181019C00040000 C Oct 19, 2018 40.0 0.05 0.20
NCR 181019C00041000 C Oct 19, 2018 41.0 0.00 0.15
NCR 181019C00042000 C Oct 19, 2018 42.0 0.00 0.10
NCR 181019C00043000 C Oct 19, 2018 43.0 0.00 0.10
NCR 181019C00044000 C Oct 19, 2018 44.0 0.00 0.10
NCR 181019C00045000 C Oct 19, 2018 45.0 0.00 0.15
NCR 181019C00046000 C Oct 19, 2018 46.0 0.00 0.30
NCR 181019P00019000 P Oct 19, 2018 19.0 0.00 0.10
NCR 181019P00020000 P Oct 19, 2018 20.0 0.00 0.15
NCR 181019P00021000 P Oct 19, 2018 21.0 0.10 0.15
NCR 181019P00022000 P Oct 19, 2018 22.0 0.10 0.20
NCR 181019P00023000 P Oct 19, 2018 23.0 0.15 0.25
NCR 181019P00024000 P Oct 19, 2018 24.0 0.25 0.35
NCR 181019P00025000 P Oct 19, 2018 25.0 0.30 0.40
NCR 181019P00026000 P Oct 19, 2018 26.0 0.45 0.55
NCR 181019P00027000 P Oct 19, 2018 27.0 0.60 0.70
NCR 181019P00028000 P Oct 19, 2018 28.0 0.75 0.90
NCR 181019P00029000 P Oct 19, 2018 29.0 1.00 1.25
NCR 181019P00030000 P Oct 19, 2018 30.0 1.35 1.50
NCR 181019P00031000 P Oct 19, 2018 31.0 1.75 1.95
NCR 181019P00032000 P Oct 19, 2018 32.0 2.25 2.50
NCR 181019P00033000 P Oct 19, 2018 33.0 2.75 3.20
NCR 181019P00034000 P Oct 19, 2018 34.0 3.40 3.80
NCR 181019P00035000 P Oct 19, 2018 35.0 4.20 4.40
NCR 181019P00036000 P Oct 19, 2018 36.0 4.90 5.60
NCR 181019P00037000 P Oct 19, 2018 37.0 5.60 6.30
NCR 181019P00038000 P Oct 19, 2018 38.0 6.10 7.50
NCR 181019P00039000 P Oct 19, 2018 39.0 7.10 8.80
NCR 181019P00040000 P Oct 19, 2018 40.0 8.40 9.40
NCR 181019P00041000 P Oct 19, 2018 41.0 9.10 10.70
NCR 181019P00042000 P Oct 19, 2018 42.0 9.60 11.30
NCR 181019P00043000 P Oct 19, 2018 43.0 11.20 12.60
NCR 181019P00044000 P Oct 19, 2018 44.0 11.60 13.60
NCR 181019P00045000 P Oct 19, 2018 45.0 13.10 14.80
NCR 181019P00046000 P Oct 19, 2018 46.0 14.30 15.10
NCR 190118C00017000 C Jan 18, 2019 17.0 14.30 15.10
NCR 190118C00018000 C Jan 18, 2019 18.0 13.00 14.30
NCR 190118C00019000 C Jan 18, 2019 19.0 11.30 13.90
NCR 190118C00020000 C Jan 18, 2019 20.0 11.00 12.20
NCR 190118C00021000 C Jan 18, 2019 21.0 10.20 11.30
NCR 190118C00022000 C Jan 18, 2019 22.0 9.20 11.30
NCR 190118C00023000 C Jan 18, 2019 23.0 8.50 9.70
NCR 190118C00024000 C Jan 18, 2019 24.0 8.00 8.40
NCR 190118C00025000 C Jan 18, 2019 25.0 7.20 7.50
NCR 190118C00026000 C Jan 18, 2019 26.0 6.00 6.90
NCR 190118C00027000 C Jan 18, 2019 27.0 5.50 6.00
NCR 190118C00028000 C Jan 18, 2019 28.0 4.80 5.10
NCR 190118C00029000 C Jan 18, 2019 29.0 4.10 4.30
NCR 190118C00030000 C Jan 18, 2019 30.0 3.50 3.80
NCR 190118C00031000 C Jan 18, 2019 31.0 2.95 3.30
NCR 190118C00032000 C Jan 18, 2019 32.0 2.45 2.60
NCR 190118C00033000 C Jan 18, 2019 33.0 2.00 2.15
NCR 190118C00034000 C Jan 18, 2019 34.0 1.60 1.75
NCR 190118C00035000 C Jan 18, 2019 35.0 1.30 1.40
NCR 190118C00036000 C Jan 18, 2019 36.0 1.00 1.30
NCR 190118C00037000 C Jan 18, 2019 37.0 0.75 0.90
NCR 190118C00038000 C Jan 18, 2019 38.0 0.55 0.70
NCR 190118C00039000 C Jan 18, 2019 39.0 0.40 0.55
NCR 190118C00040000 C Jan 18, 2019 40.0 0.30 0.40
NCR 190118C00041000 C Jan 18, 2019 41.0 0.20 0.50
NCR 190118C00042000 C Jan 18, 2019 42.0 0.10 0.25
NCR 190118C00043000 C Jan 18, 2019 43.0 0.00 0.20
NCR 190118C00044000 C Jan 18, 2019 44.0 0.00 0.15
NCR 190118C00045000 C Jan 18, 2019 45.0 0.00 0.15
NCR 190118C00046000 C Jan 18, 2019 46.0 0.00 0.10
NCR 190118C00047000 C Jan 18, 2019 47.0 0.00 0.20
NCR 190118C00050000 C Jan 18, 2019 50.0 0.00 0.20
NCR 190118C00055000 C Jan 18, 2019 55.0 0.00 0.05
NCR 190118P00017000 P Jan 18, 2019 17.0 0.00 0.15
NCR 190118P00018000 P Jan 18, 2019 18.0 0.00 0.20
NCR 190118P00019000 P Jan 18, 2019 19.0 0.00 0.20
NCR 190118P00020000 P Jan 18, 2019 20.0 0.15 0.25
NCR 190118P00021000 P Jan 18, 2019 21.0 0.15 0.30
NCR 190118P00022000 P Jan 18, 2019 22.0 0.25 0.40
NCR 190118P00023000 P Jan 18, 2019 23.0 0.35 0.45
NCR 190118P00024000 P Jan 18, 2019 24.0 0.40 0.60
NCR 190118P00025000 P Jan 18, 2019 25.0 0.60 0.70
NCR 190118P00026000 P Jan 18, 2019 26.0 0.70 0.90
NCR 190118P00027000 P Jan 18, 2019 27.0 0.90 1.30
NCR 190118P00028000 P Jan 18, 2019 28.0 1.15 1.50
NCR 190118P00029000 P Jan 18, 2019 29.0 1.45 1.85
NCR 190118P00030000 P Jan 18, 2019 30.0 1.85 2.20
NCR 190118P00031000 P Jan 18, 2019 31.0 2.25 2.40
NCR 190118P00032000 P Jan 18, 2019 32.0 2.75 3.10
NCR 190118P00033000 P Jan 18, 2019 33.0 3.30 3.70
NCR 190118P00034000 P Jan 18, 2019 34.0 3.90 4.30
NCR 190118P00035000 P Jan 18, 2019 35.0 4.60 5.00
NCR 190118P00036000 P Jan 18, 2019 36.0 5.20 5.60
NCR 190118P00037000 P Jan 18, 2019 37.0 6.10 6.40
NCR 190118P00038000 P Jan 18, 2019 38.0 6.80 7.40
NCR 190118P00039000 P Jan 18, 2019 39.0 7.70 8.70
NCR 190118P00040000 P Jan 18, 2019 40.0 8.10 9.00
NCR 190118P00041000 P Jan 18, 2019 41.0 9.10 10.00
NCR 190118P00042000 P Jan 18, 2019 42.0 10.20 11.50
NCR 190118P00043000 P Jan 18, 2019 43.0 10.70 12.30
NCR 190118P00044000 P Jan 18, 2019 44.0 12.00 13.20
NCR 190118P00045000 P Jan 18, 2019 45.0 12.80 14.30
NCR 190118P00046000 P Jan 18, 2019 46.0 14.10 15.10
NCR 190118P00047000 P Jan 18, 2019 47.0 15.10 16.50
NCR 190118P00050000 P Jan 18, 2019 50.0 17.70 19.60
NCR 190118P00055000 P Jan 18, 2019 55.0 23.10 24.10
NCR 200117C00018000 C Jan 17, 2020 18.0 13.40 15.20
NCR 200117C00020000 C Jan 17, 2020 20.0 12.20 13.40
NCR 200117C00023000 C Jan 17, 2020 23.0 9.50 11.10
NCR 200117C00025000 C Jan 17, 2020 25.0 8.50 9.50
NCR 200117C00028000 C Jan 17, 2020 28.0 6.10 7.70
NCR 200117C00030000 C Jan 17, 2020 30.0 5.20 6.50
NCR 200117C00033000 C Jan 17, 2020 33.0 4.10 4.50
NCR 200117C00035000 C Jan 17, 2020 35.0 3.30 4.00
NCR 200117C00037000 C Jan 17, 2020 37.0 1.80 2.90
NCR 200117C00040000 C Jan 17, 2020 40.0 1.80 2.20
NCR 200117C00042000 C Jan 17, 2020 42.0 1.15 1.85
NCR 200117C00045000 C Jan 17, 2020 45.0 0.40 1.10
NCR 200117C00047000 C Jan 17, 2020 47.0 0.45 0.85
NCR 200117C00050000 C Jan 17, 2020 50.0 0.40 0.75
NCR 200117C00055000 C Jan 17, 2020 55.0 0.00 0.35
NCR 200117P00018000 P Jan 17, 2020 18.0 0.15 0.60
NCR 200117P00020000 P Jan 17, 2020 20.0 0.25 1.15
NCR 200117P00023000 P Jan 17, 2020 23.0 0.80 1.35
NCR 200117P00025000 P Jan 17, 2020 25.0 1.55 2.00
NCR 200117P00028000 P Jan 17, 2020 28.0 2.40 2.90
NCR 200117P00030000 P Jan 17, 2020 30.0 3.10 4.00
NCR 200117P00033000 P Jan 17, 2020 33.0 4.40 5.30
NCR 200117P00035000 P Jan 17, 2020 35.0 3.90 6.60
NCR 200117P00037000 P Jan 17, 2020 37.0 6.80 8.10
NCR 200117P00040000 P Jan 17, 2020 40.0 9.20 10.00
NCR 200117P00042000 P Jan 17, 2020 42.0 10.80 11.30
NCR 200117P00045000 P Jan 17, 2020 45.0 12.70 14.30
NCR 200117P00047000 P Jan 17, 2020 47.0 15.30 16.00
NCR 200117P00050000 P Jan 17, 2020 50.0 17.00 20.00
NCR 200117P00055000 P Jan 17, 2020 55.0 22.80 24.80
OPRA data is delayed 15 minutes.