Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ncr Corp (NCR)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 171215C00025000 C Dec 15, 2017 25.0 5.40 5.70
NCR 171215C00026000 C Dec 15, 2017 26.0 4.50 4.70
NCR 171215C00027000 C Dec 15, 2017 27.0 3.50 3.70
NCR 171215C00028000 C Dec 15, 2017 28.0 2.65 2.80
NCR 171215C00029000 C Dec 15, 2017 29.0 1.85 2.00
NCR 171215C00030000 C Dec 15, 2017 30.0 1.15 1.25
NCR 171215C00031000 C Dec 15, 2017 31.0 0.65 0.75
NCR 171215C00032000 C Dec 15, 2017 32.0 0.30 0.40
NCR 171215C00033000 C Dec 15, 2017 33.0 0.10 0.20
NCR 171215C00034000 C Dec 15, 2017 34.0 0.05 0.10
NCR 171215C00035000 C Dec 15, 2017 35.0 0.00 0.10
NCR 171215C00036000 C Dec 15, 2017 36.0 0.00 0.05
NCR 171215C00037000 C Dec 15, 2017 37.0 0.00 0.05
NCR 171215C00038000 C Dec 15, 2017 38.0 0.00 0.05
NCR 171215C00039000 C Dec 15, 2017 39.0 0.00 0.25
NCR 171215C00040000 C Dec 15, 2017 40.0 0.00 0.30
NCR 171215C00041000 C Dec 15, 2017 41.0 0.00 0.25
NCR 171215C00042000 C Dec 15, 2017 42.0 0.00 0.05
NCR 171215C00043000 C Dec 15, 2017 43.0 0.00 0.05
NCR 171215C00044000 C Dec 15, 2017 44.0 0.00 0.05
NCR 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
NCR 171215P00025000 P Dec 15, 2017 25.0 0.00 0.10
NCR 171215P00026000 P Dec 15, 2017 26.0 0.05 0.10
NCR 171215P00027000 P Dec 15, 2017 27.0 0.05 0.10
NCR 171215P00028000 P Dec 15, 2017 28.0 0.15 0.25
NCR 171215P00029000 P Dec 15, 2017 29.0 0.35 0.45
NCR 171215P00030000 P Dec 15, 2017 30.0 0.65 0.75
NCR 171215P00031000 P Dec 15, 2017 31.0 1.10 1.15
NCR 171215P00032000 P Dec 15, 2017 32.0 1.75 1.90
NCR 171215P00033000 P Dec 15, 2017 33.0 2.50 2.70
NCR 171215P00034000 P Dec 15, 2017 34.0 3.40 3.70
NCR 171215P00035000 P Dec 15, 2017 35.0 4.40 4.70
NCR 171215P00036000 P Dec 15, 2017 36.0 5.30 5.60
NCR 171215P00037000 P Dec 15, 2017 37.0 6.40 6.90
NCR 171215P00038000 P Dec 15, 2017 38.0 7.30 7.90
NCR 171215P00039000 P Dec 15, 2017 39.0 8.20 9.00
NCR 171215P00040000 P Dec 15, 2017 40.0 9.40 10.00
NCR 171215P00041000 P Dec 15, 2017 41.0 10.30 11.00
NCR 171215P00042000 P Dec 15, 2017 42.0 11.30 12.00
NCR 171215P00043000 P Dec 15, 2017 43.0 12.20 12.90
NCR 171215P00044000 P Dec 15, 2017 44.0 13.40 14.10
NCR 171215P00045000 P Dec 15, 2017 45.0 14.20 14.80
NCR 180119C00005000 C Jan 19, 2018 5.0 25.30 26.80
NCR 180119C00008000 C Jan 19, 2018 8.0 22.40 23.90
NCR 180119C00010000 C Jan 19, 2018 10.0 20.40 22.00
NCR 180119C00013000 C Jan 19, 2018 13.0 17.40 18.80
NCR 180119C00015000 C Jan 19, 2018 15.0 15.20 16.80
NCR 180119C00018000 C Jan 19, 2018 18.0 12.40 14.00
NCR 180119C00019000 C Jan 19, 2018 19.0 11.50 13.00
NCR 180119C00020000 C Jan 19, 2018 20.0 10.50 12.60
NCR 180119C00021000 C Jan 19, 2018 21.0 9.50 10.80
NCR 180119C00022000 C Jan 19, 2018 22.0 8.50 9.80
NCR 180119C00023000 C Jan 19, 2018 23.0 7.50 8.90
NCR 180119C00024000 C Jan 19, 2018 24.0 6.60 7.40
NCR 180119C00025000 C Jan 19, 2018 25.0 5.70 6.20
NCR 180119C00026000 C Jan 19, 2018 26.0 4.80 5.00
NCR 180119C00027000 C Jan 19, 2018 27.0 3.90 4.10
NCR 180119C00028000 C Jan 19, 2018 28.0 3.10 3.30
NCR 180119C00029000 C Jan 19, 2018 29.0 2.40 2.50
NCR 180119C00030000 C Jan 19, 2018 30.0 1.75 1.90
NCR 180119C00031000 C Jan 19, 2018 31.0 1.25 1.35
NCR 180119C00032000 C Jan 19, 2018 32.0 0.85 0.95
NCR 180119C00033000 C Jan 19, 2018 33.0 0.55 0.65
NCR 180119C00034000 C Jan 19, 2018 34.0 0.35 0.45
NCR 180119C00035000 C Jan 19, 2018 35.0 0.20 0.35
NCR 180119C00036000 C Jan 19, 2018 36.0 0.15 0.25
NCR 180119C00037000 C Jan 19, 2018 37.0 0.10 0.20
NCR 180119C00038000 C Jan 19, 2018 38.0 0.05 0.15
NCR 180119C00039000 C Jan 19, 2018 39.0 0.05 0.10
NCR 180119C00040000 C Jan 19, 2018 40.0 0.05 0.10
NCR 180119C00041000 C Jan 19, 2018 41.0 0.00 0.10
NCR 180119C00042000 C Jan 19, 2018 42.0 0.00 0.25
NCR 180119C00043000 C Jan 19, 2018 43.0 0.00 0.25
NCR 180119C00044000 C Jan 19, 2018 44.0 0.00 0.30
NCR 180119C00045000 C Jan 19, 2018 45.0 0.00 0.35
NCR 180119C00046000 C Jan 19, 2018 46.0 0.00 0.40
NCR 180119C00047000 C Jan 19, 2018 47.0 0.00 0.30
NCR 180119C00048000 C Jan 19, 2018 48.0 0.00 0.35
NCR 180119C00049000 C Jan 19, 2018 49.0 0.00 0.35
NCR 180119C00050000 C Jan 19, 2018 50.0 0.00 0.35
NCR 180119C00055000 C Jan 19, 2018 55.0 0.00 0.20
NCR 180119C00060000 C Jan 19, 2018 60.0 0.00 0.35
NCR 180119C00065000 C Jan 19, 2018 65.0 0.00 0.20
NCR 180119C00070000 C Jan 19, 2018 70.0 0.00 0.30
NCR 180119P00005000 P Jan 19, 2018 5.0 0.00 0.35
NCR 180119P00008000 P Jan 19, 2018 8.0 0.00 0.35
NCR 180119P00010000 P Jan 19, 2018 10.0 0.00 0.35
NCR 180119P00013000 P Jan 19, 2018 13.0 0.00 0.40
NCR 180119P00015000 P Jan 19, 2018 15.0 0.00 0.30
NCR 180119P00018000 P Jan 19, 2018 18.0 0.00 0.45
NCR 180119P00019000 P Jan 19, 2018 19.0 0.00 0.25
NCR 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
NCR 180119P00021000 P Jan 19, 2018 21.0 0.00 0.10
NCR 180119P00022000 P Jan 19, 2018 22.0 0.00 0.15
NCR 180119P00023000 P Jan 19, 2018 23.0 0.05 0.15
NCR 180119P00024000 P Jan 19, 2018 24.0 0.05 0.20
NCR 180119P00025000 P Jan 19, 2018 25.0 0.15 0.25
NCR 180119P00026000 P Jan 19, 2018 26.0 0.25 0.35
NCR 180119P00027000 P Jan 19, 2018 27.0 0.35 0.55
NCR 180119P00028000 P Jan 19, 2018 28.0 0.55 0.75
NCR 180119P00029000 P Jan 19, 2018 29.0 0.85 0.95
NCR 180119P00030000 P Jan 19, 2018 30.0 1.15 1.30
NCR 180119P00031000 P Jan 19, 2018 31.0 1.65 1.80
NCR 180119P00032000 P Jan 19, 2018 32.0 2.25 2.40
NCR 180119P00033000 P Jan 19, 2018 33.0 2.95 3.10
NCR 180119P00034000 P Jan 19, 2018 34.0 3.70 3.90
NCR 180119P00035000 P Jan 19, 2018 35.0 4.50 4.80
NCR 180119P00036000 P Jan 19, 2018 36.0 5.50 6.10
NCR 180119P00037000 P Jan 19, 2018 37.0 6.40 7.10
NCR 180119P00038000 P Jan 19, 2018 38.0 7.40 8.40
NCR 180119P00039000 P Jan 19, 2018 39.0 8.30 9.20
NCR 180119P00040000 P Jan 19, 2018 40.0 9.40 10.30
NCR 180119P00041000 P Jan 19, 2018 41.0 10.20 12.00
NCR 180119P00042000 P Jan 19, 2018 42.0 11.20 13.40
NCR 180119P00043000 P Jan 19, 2018 43.0 12.40 13.20
NCR 180119P00044000 P Jan 19, 2018 44.0 13.30 14.20
NCR 180119P00045000 P Jan 19, 2018 45.0 14.40 15.40
NCR 180119P00046000 P Jan 19, 2018 46.0 15.30 16.70
NCR 180119P00047000 P Jan 19, 2018 47.0 16.30 17.80
NCR 180119P00048000 P Jan 19, 2018 48.0 17.30 18.70
NCR 180119P00049000 P Jan 19, 2018 49.0 18.40 19.70
NCR 180119P00050000 P Jan 19, 2018 50.0 19.40 20.80
NCR 180119P00055000 P Jan 19, 2018 55.0 24.40 26.00
NCR 180119P00060000 P Jan 19, 2018 60.0 29.20 30.90
NCR 180119P00065000 P Jan 19, 2018 65.0 34.40 35.70
NCR 180119P00070000 P Jan 19, 2018 70.0 39.30 42.00
NCR 180420C00018000 C Apr 20, 2018 18.0 10.50 14.50
NCR 180420C00019000 C Apr 20, 2018 19.0 9.40 13.50
NCR 180420C00020000 C Apr 20, 2018 20.0 8.60 11.70
NCR 180420C00021000 C Apr 20, 2018 21.0 8.00 10.80
NCR 180420C00022000 C Apr 20, 2018 22.0 6.80 9.80
NCR 180420C00023000 C Apr 20, 2018 23.0 7.10 8.50
NCR 180420C00024000 C Apr 20, 2018 24.0 6.70 7.50
NCR 180420C00025000 C Apr 20, 2018 25.0 5.80 6.70
NCR 180420C00026000 C Apr 20, 2018 26.0 5.20 5.80
NCR 180420C00027000 C Apr 20, 2018 27.0 4.80 5.00
NCR 180420C00028000 C Apr 20, 2018 28.0 3.60 4.30
NCR 180420C00029000 C Apr 20, 2018 29.0 3.50 3.70
NCR 180420C00030000 C Apr 20, 2018 30.0 3.00 3.20
NCR 180420C00031000 C Apr 20, 2018 31.0 2.50 2.65
NCR 180420C00032000 C Apr 20, 2018 32.0 2.05 2.15
NCR 180420C00033000 C Apr 20, 2018 33.0 1.65 1.80
NCR 180420C00034000 C Apr 20, 2018 34.0 1.30 1.45
NCR 180420C00035000 C Apr 20, 2018 35.0 1.05 1.15
NCR 180420C00036000 C Apr 20, 2018 36.0 0.80 0.95
NCR 180420C00037000 C Apr 20, 2018 37.0 0.65 0.75
NCR 180420C00038000 C Apr 20, 2018 38.0 0.50 0.60
NCR 180420C00039000 C Apr 20, 2018 39.0 0.40 0.50
NCR 180420C00040000 C Apr 20, 2018 40.0 0.30 0.40
NCR 180420C00041000 C Apr 20, 2018 41.0 0.20 0.35
NCR 180420C00042000 C Apr 20, 2018 42.0 0.15 0.25
NCR 180420C00043000 C Apr 20, 2018 43.0 0.10 0.20
NCR 180420C00044000 C Apr 20, 2018 44.0 0.05 0.15
NCR 180420C00045000 C Apr 20, 2018 45.0 0.00 0.15
NCR 180420C00046000 C Apr 20, 2018 46.0 0.00 0.15
NCR 180420C00047000 C Apr 20, 2018 47.0 0.00 0.10
NCR 180420C00048000 C Apr 20, 2018 48.0 0.00 0.10
NCR 180420C00049000 C Apr 20, 2018 49.0 0.00 0.10
NCR 180420C00050000 C Apr 20, 2018 50.0 0.00 0.05
NCR 180420P00018000 P Apr 20, 2018 18.0 0.05 0.15
NCR 180420P00019000 P Apr 20, 2018 19.0 0.10 0.20
NCR 180420P00020000 P Apr 20, 2018 20.0 0.15 0.25
NCR 180420P00021000 P Apr 20, 2018 21.0 0.20 0.30
NCR 180420P00022000 P Apr 20, 2018 22.0 0.25 0.40
NCR 180420P00023000 P Apr 20, 2018 23.0 0.40 0.50
NCR 180420P00024000 P Apr 20, 2018 24.0 0.50 0.60
NCR 180420P00025000 P Apr 20, 2018 25.0 0.65 0.80
NCR 180420P00026000 P Apr 20, 2018 26.0 0.90 1.00
NCR 180420P00027000 P Apr 20, 2018 27.0 1.15 1.25
NCR 180420P00028000 P Apr 20, 2018 28.0 1.45 1.60
NCR 180420P00029000 P Apr 20, 2018 29.0 1.85 1.95
NCR 180420P00030000 P Apr 20, 2018 30.0 2.25 2.40
NCR 180420P00031000 P Apr 20, 2018 31.0 2.75 2.90
NCR 180420P00032000 P Apr 20, 2018 32.0 3.30 3.50
NCR 180420P00033000 P Apr 20, 2018 33.0 3.90 4.10
NCR 180420P00034000 P Apr 20, 2018 34.0 4.50 4.80
NCR 180420P00035000 P Apr 20, 2018 35.0 5.20 5.50
NCR 180420P00036000 P Apr 20, 2018 36.0 5.60 6.30
NCR 180420P00037000 P Apr 20, 2018 37.0 6.80 7.10
NCR 180420P00038000 P Apr 20, 2018 38.0 7.30 8.00
NCR 180420P00039000 P Apr 20, 2018 39.0 8.10 9.00
NCR 180420P00040000 P Apr 20, 2018 40.0 7.30 10.20
NCR 180420P00041000 P Apr 20, 2018 41.0 8.30 11.40
NCR 180420P00042000 P Apr 20, 2018 42.0 9.20 12.50
NCR 180420P00043000 P Apr 20, 2018 43.0 10.50 14.40
NCR 180420P00044000 P Apr 20, 2018 44.0 11.20 15.40
NCR 180420P00045000 P Apr 20, 2018 45.0 12.20 16.20
NCR 180420P00046000 P Apr 20, 2018 46.0 13.20 17.20
NCR 180420P00047000 P Apr 20, 2018 47.0 14.20 17.50
NCR 180420P00048000 P Apr 20, 2018 48.0 15.80 19.80
NCR 180420P00049000 P Apr 20, 2018 49.0 16.20 20.40
NCR 180420P00050000 P Apr 20, 2018 50.0 17.10 21.50
NCR 190118C00020000 C Jan 18, 2019 20.0 11.40 12.30
NCR 190118C00023000 C Jan 18, 2019 23.0 9.30 9.80
NCR 190118C00025000 C Jan 18, 2019 25.0 7.80 8.40
NCR 190118C00028000 C Jan 18, 2019 28.0 6.00 6.30
NCR 190118C00030000 C Jan 18, 2019 30.0 4.90 5.20
NCR 190118C00033000 C Jan 18, 2019 33.0 3.60 3.90
NCR 190118C00035000 C Jan 18, 2019 35.0 2.90 3.10
NCR 190118C00037000 C Jan 18, 2019 37.0 2.30 2.55
NCR 190118C00040000 C Jan 18, 2019 40.0 1.60 1.80
NCR 190118C00042000 C Jan 18, 2019 42.0 1.25 1.45
NCR 190118C00045000 C Jan 18, 2019 45.0 0.85 1.05
NCR 190118C00047000 C Jan 18, 2019 47.0 0.65 0.85
NCR 190118C00050000 C Jan 18, 2019 50.0 0.40 0.65
NCR 190118C00055000 C Jan 18, 2019 55.0 0.20 0.40
NCR 190118P00020000 P Jan 18, 2019 20.0 0.75 0.95
NCR 190118P00023000 P Jan 18, 2019 23.0 1.25 1.50
NCR 190118P00025000 P Jan 18, 2019 25.0 1.85 2.05
NCR 190118P00028000 P Jan 18, 2019 28.0 2.85 3.20
NCR 190118P00030000 P Jan 18, 2019 30.0 3.70 4.00
NCR 190118P00033000 P Jan 18, 2019 33.0 5.40 5.70
NCR 190118P00035000 P Jan 18, 2019 35.0 6.60 6.90
NCR 190118P00037000 P Jan 18, 2019 37.0 8.10 8.30
NCR 190118P00040000 P Jan 18, 2019 40.0 10.40 11.00
NCR 190118P00042000 P Jan 18, 2019 42.0 12.00 12.30
NCR 190118P00045000 P Jan 18, 2019 45.0 14.70 15.40
NCR 190118P00047000 P Jan 18, 2019 47.0 15.80 19.00
NCR 190118P00050000 P Jan 18, 2019 50.0 17.70 22.00
NCR 190118P00055000 P Jan 18, 2019 55.0 22.10 26.80
NCR 200117C00020000 C Jan 17, 2020 20.0 10.90 14.20
NCR 200117C00023000 C Jan 17, 2020 23.0 8.90 12.40
NCR 200117C00025000 C Jan 17, 2020 25.0 7.60 11.20
NCR 200117C00028000 C Jan 17, 2020 28.0 5.70 9.40
NCR 200117C00030000 C Jan 17, 2020 30.0 6.10 7.80
NCR 200117C00033000 C Jan 17, 2020 33.0 5.00 7.10
NCR 200117C00035000 C Jan 17, 2020 35.0 4.20 5.20
NCR 200117C00037000 C Jan 17, 2020 37.0 3.50 4.90
NCR 200117C00040000 C Jan 17, 2020 40.0 2.55 4.10
NCR 200117C00042000 C Jan 17, 2020 42.0 2.10 3.80
NCR 200117C00045000 C Jan 17, 2020 45.0 1.75 2.90
NCR 200117C00047000 C Jan 17, 2020 47.0 1.40 2.60
NCR 200117C00050000 C Jan 17, 2020 50.0 1.05 2.05
NCR 200117C00055000 C Jan 17, 2020 55.0 0.80 1.60
NCR 200117P00020000 P Jan 17, 2020 20.0 1.40 1.80
NCR 200117P00023000 P Jan 17, 2020 23.0 1.95 2.70
NCR 200117P00025000 P Jan 17, 2020 25.0 2.85 3.50
NCR 200117P00028000 P Jan 17, 2020 28.0 3.40 5.00
NCR 200117P00030000 P Jan 17, 2020 30.0 4.60 5.70
NCR 200117P00033000 P Jan 17, 2020 33.0 6.10 7.30
NCR 200117P00035000 P Jan 17, 2020 35.0 7.20 8.60
NCR 200117P00037000 P Jan 17, 2020 37.0 8.50 10.40
NCR 200117P00040000 P Jan 17, 2020 40.0 10.70 12.40
NCR 200117P00042000 P Jan 17, 2020 42.0 10.90 14.40
NCR 200117P00045000 P Jan 17, 2020 45.0 13.90 16.90
NCR 200117P00047000 P Jan 17, 2020 47.0 15.10 18.50
NCR 200117P00050000 P Jan 17, 2020 50.0 17.80 20.90
NCR 200117P00055000 P Jan 17, 2020 55.0 22.40 25.50
OPRA data is delayed 15 minutes.