Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ncr Corp (NCR)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 180316C00025000 C Mar 16, 2018 25.0 7.40 8.30
NCR 180316C00026000 C Mar 16, 2018 26.0 6.40 7.50
NCR 180316C00027000 C Mar 16, 2018 27.0 5.20 6.50
NCR 180316C00028000 C Mar 16, 2018 28.0 4.50 4.90
NCR 180316C00029000 C Mar 16, 2018 29.0 3.60 3.90
NCR 180316C00030000 C Mar 16, 2018 30.0 2.50 2.95
NCR 180316C00031000 C Mar 16, 2018 31.0 1.85 2.10
NCR 180316C00032000 C Mar 16, 2018 32.0 1.30 1.40
NCR 180316C00033000 C Mar 16, 2018 33.0 0.75 0.80
NCR 180316C00034000 C Mar 16, 2018 34.0 0.35 0.45
NCR 180316C00035000 C Mar 16, 2018 35.0 0.15 0.25
NCR 180316C00036000 C Mar 16, 2018 36.0 0.05 0.15
NCR 180316C00037000 C Mar 16, 2018 37.0 0.00 0.10
NCR 180316C00038000 C Mar 16, 2018 38.0 0.00 0.05
NCR 180316C00039000 C Mar 16, 2018 39.0 0.00 0.05
NCR 180316C00040000 C Mar 16, 2018 40.0 0.00 0.10
NCR 180316C00041000 C Mar 16, 2018 41.0 0.00 0.10
NCR 180316C00042000 C Mar 16, 2018 42.0 0.00 0.05
NCR 180316C00043000 C Mar 16, 2018 43.0 0.00 0.05
NCR 180316C00044000 C Mar 16, 2018 44.0 0.00 0.05
NCR 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
NCR 180316P00026000 P Mar 16, 2018 26.0 0.00 0.10
NCR 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
NCR 180316P00028000 P Mar 16, 2018 28.0 0.05 0.15
NCR 180316P00029000 P Mar 16, 2018 29.0 0.10 0.20
NCR 180316P00030000 P Mar 16, 2018 30.0 0.15 0.30
NCR 180316P00031000 P Mar 16, 2018 31.0 0.40 0.45
NCR 180316P00032000 P Mar 16, 2018 32.0 0.70 0.75
NCR 180316P00033000 P Mar 16, 2018 33.0 1.10 1.20
NCR 180316P00034000 P Mar 16, 2018 34.0 1.75 1.90
NCR 180316P00035000 P Mar 16, 2018 35.0 2.30 2.75
NCR 180316P00036000 P Mar 16, 2018 36.0 3.40 4.40
NCR 180316P00037000 P Mar 16, 2018 37.0 4.30 4.80
NCR 180316P00038000 P Mar 16, 2018 38.0 5.20 5.70
NCR 180316P00039000 P Mar 16, 2018 39.0 6.00 7.30
NCR 180316P00040000 P Mar 16, 2018 40.0 7.30 8.10
NCR 180316P00041000 P Mar 16, 2018 41.0 8.20 9.20
NCR 180316P00042000 P Mar 16, 2018 42.0 9.10 10.20
NCR 180316P00043000 P Mar 16, 2018 43.0 10.10 11.20
NCR 180316P00044000 P Mar 16, 2018 44.0 11.10 12.20
NCR 180420C00018000 C Apr 20, 2018 18.0 14.10 15.50
NCR 180420C00019000 C Apr 20, 2018 19.0 13.20 14.60
NCR 180420C00020000 C Apr 20, 2018 20.0 12.20 13.50
NCR 180420C00021000 C Apr 20, 2018 21.0 11.30 12.60
NCR 180420C00022000 C Apr 20, 2018 22.0 10.10 11.50
NCR 180420C00023000 C Apr 20, 2018 23.0 9.20 10.70
NCR 180420C00024000 C Apr 20, 2018 24.0 8.10 9.80
NCR 180420C00025000 C Apr 20, 2018 25.0 7.50 8.90
NCR 180420C00026000 C Apr 20, 2018 26.0 6.70 7.10
NCR 180420C00027000 C Apr 20, 2018 27.0 5.80 6.20
NCR 180420C00028000 C Apr 20, 2018 28.0 4.90 5.20
NCR 180420C00029000 C Apr 20, 2018 29.0 3.70 4.40
NCR 180420C00030000 C Apr 20, 2018 30.0 3.40 3.60
NCR 180420C00031000 C Apr 20, 2018 31.0 2.65 2.90
NCR 180420C00032000 C Apr 20, 2018 32.0 2.05 2.20
NCR 180420C00033000 C Apr 20, 2018 33.0 1.50 1.65
NCR 180420C00034000 C Apr 20, 2018 34.0 1.05 1.25
NCR 180420C00035000 C Apr 20, 2018 35.0 0.75 0.85
NCR 180420C00036000 C Apr 20, 2018 36.0 0.50 0.60
NCR 180420C00037000 C Apr 20, 2018 37.0 0.30 0.35
NCR 180420C00038000 C Apr 20, 2018 38.0 0.20 0.30
NCR 180420C00039000 C Apr 20, 2018 39.0 0.10 0.20
NCR 180420C00040000 C Apr 20, 2018 40.0 0.05 0.15
NCR 180420C00041000 C Apr 20, 2018 41.0 0.00 0.10
NCR 180420C00042000 C Apr 20, 2018 42.0 0.00 0.15
NCR 180420C00043000 C Apr 20, 2018 43.0 0.00 0.10
NCR 180420C00044000 C Apr 20, 2018 44.0 0.00 0.05
NCR 180420C00045000 C Apr 20, 2018 45.0 0.00 0.10
NCR 180420C00046000 C Apr 20, 2018 46.0 0.00 0.10
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 0.15
NCR 180420C00050000 C Apr 20, 2018 50.0 0.00 0.05
NCR 180420P00018000 P Apr 20, 2018 18.0 0.00 0.10
NCR 180420P00019000 P Apr 20, 2018 19.0 0.00 0.10
NCR 180420P00020000 P Apr 20, 2018 20.0 0.00 0.10
NCR 180420P00021000 P Apr 20, 2018 21.0 0.00 0.10
NCR 180420P00022000 P Apr 20, 2018 22.0 0.05 0.15
NCR 180420P00023000 P Apr 20, 2018 23.0 0.05 0.15
NCR 180420P00024000 P Apr 20, 2018 24.0 0.10 0.20
NCR 180420P00025000 P Apr 20, 2018 25.0 0.15 0.25
NCR 180420P00026000 P Apr 20, 2018 26.0 0.20 0.30
NCR 180420P00027000 P Apr 20, 2018 27.0 0.30 0.40
NCR 180420P00028000 P Apr 20, 2018 28.0 0.40 0.55
NCR 180420P00029000 P Apr 20, 2018 29.0 0.60 0.70
NCR 180420P00030000 P Apr 20, 2018 30.0 0.80 0.95
NCR 180420P00031000 P Apr 20, 2018 31.0 1.10 1.25
NCR 180420P00032000 P Apr 20, 2018 32.0 1.45 1.60
NCR 180420P00033000 P Apr 20, 2018 33.0 1.90 2.05
NCR 180420P00034000 P Apr 20, 2018 34.0 2.45 2.60
NCR 180420P00035000 P Apr 20, 2018 35.0 3.10 3.30
NCR 180420P00036000 P Apr 20, 2018 36.0 3.80 4.10
NCR 180420P00037000 P Apr 20, 2018 37.0 4.40 5.20
NCR 180420P00038000 P Apr 20, 2018 38.0 5.50 5.90
NCR 180420P00039000 P Apr 20, 2018 39.0 6.40 6.90
NCR 180420P00040000 P Apr 20, 2018 40.0 7.10 8.00
NCR 180420P00041000 P Apr 20, 2018 41.0 8.20 9.30
NCR 180420P00042000 P Apr 20, 2018 42.0 8.80 10.10
NCR 180420P00043000 P Apr 20, 2018 43.0 10.00 11.80
NCR 180420P00044000 P Apr 20, 2018 44.0 11.00 12.50
NCR 180420P00045000 P Apr 20, 2018 45.0 12.00 13.50
NCR 180420P00046000 P Apr 20, 2018 46.0 13.10 14.70
NCR 180420P00047000 P Apr 20, 2018 47.0 13.70 15.50
NCR 180420P00048000 P Apr 20, 2018 48.0 15.20 16.40
NCR 180420P00049000 P Apr 20, 2018 49.0 15.80 17.40
NCR 180420P00050000 P Apr 20, 2018 50.0 17.10 18.30
NCR 180720C00018000 C Jul 20, 2018 18.0 14.50 15.70
NCR 180720C00019000 C Jul 20, 2018 19.0 13.20 16.20
NCR 180720C00020000 C Jul 20, 2018 20.0 12.00 15.10
NCR 180720C00021000 C Jul 20, 2018 21.0 11.10 14.20
NCR 180720C00022000 C Jul 20, 2018 22.0 10.70 12.80
NCR 180720C00023000 C Jul 20, 2018 23.0 9.50 12.20
NCR 180720C00024000 C Jul 20, 2018 24.0 8.80 11.30
NCR 180720C00025000 C Jul 20, 2018 25.0 8.20 8.70
NCR 180720C00026000 C Jul 20, 2018 26.0 7.30 7.70
NCR 180720C00027000 C Jul 20, 2018 27.0 6.50 7.80
NCR 180720C00028000 C Jul 20, 2018 28.0 5.80 6.10
NCR 180720C00029000 C Jul 20, 2018 29.0 5.00 5.30
NCR 180720C00030000 C Jul 20, 2018 30.0 4.40 4.60
NCR 180720C00031000 C Jul 20, 2018 31.0 3.70 4.00
NCR 180720C00032000 C Jul 20, 2018 32.0 3.10 3.40
NCR 180720C00033000 C Jul 20, 2018 33.0 2.65 2.75
NCR 180720C00034000 C Jul 20, 2018 34.0 2.15 2.35
NCR 180720C00035000 C Jul 20, 2018 35.0 1.75 1.90
NCR 180720C00036000 C Jul 20, 2018 36.0 1.40 1.60
NCR 180720C00037000 C Jul 20, 2018 37.0 1.10 1.35
NCR 180720C00038000 C Jul 20, 2018 38.0 0.85 1.05
NCR 180720C00039000 C Jul 20, 2018 39.0 0.65 0.85
NCR 180720C00040000 C Jul 20, 2018 40.0 0.50 0.70
NCR 180720C00041000 C Jul 20, 2018 41.0 0.35 0.55
NCR 180720C00042000 C Jul 20, 2018 42.0 0.25 0.45
NCR 180720C00043000 C Jul 20, 2018 43.0 0.20 0.35
NCR 180720C00044000 C Jul 20, 2018 44.0 0.10 0.35
NCR 180720C00045000 C Jul 20, 2018 45.0 0.10 0.25
NCR 180720C00046000 C Jul 20, 2018 46.0 0.05 0.20
NCR 180720C00047000 C Jul 20, 2018 47.0 0.05 0.20
NCR 180720P00018000 P Jul 20, 2018 18.0 0.10 0.25
NCR 180720P00019000 P Jul 20, 2018 19.0 0.10 0.25
NCR 180720P00020000 P Jul 20, 2018 20.0 0.15 0.25
NCR 180720P00021000 P Jul 20, 2018 21.0 0.20 0.30
NCR 180720P00022000 P Jul 20, 2018 22.0 0.25 0.35
NCR 180720P00023000 P Jul 20, 2018 23.0 0.35 0.45
NCR 180720P00024000 P Jul 20, 2018 24.0 0.35 0.55
NCR 180720P00025000 P Jul 20, 2018 25.0 0.55 0.70
NCR 180720P00026000 P Jul 20, 2018 26.0 0.55 0.85
NCR 180720P00027000 P Jul 20, 2018 27.0 0.85 1.00
NCR 180720P00028000 P Jul 20, 2018 28.0 1.05 1.25
NCR 180720P00029000 P Jul 20, 2018 29.0 1.30 1.50
NCR 180720P00030000 P Jul 20, 2018 30.0 1.60 1.80
NCR 180720P00031000 P Jul 20, 2018 31.0 1.95 2.15
NCR 180720P00032000 P Jul 20, 2018 32.0 2.40 2.60
NCR 180720P00033000 P Jul 20, 2018 33.0 2.75 3.10
NCR 180720P00034000 P Jul 20, 2018 34.0 3.40 3.70
NCR 180720P00035000 P Jul 20, 2018 35.0 3.80 4.60
NCR 180720P00036000 P Jul 20, 2018 36.0 4.60 4.90
NCR 180720P00037000 P Jul 20, 2018 37.0 5.30 5.60
NCR 180720P00038000 P Jul 20, 2018 38.0 6.00 6.40
NCR 180720P00039000 P Jul 20, 2018 39.0 6.90 7.60
NCR 180720P00040000 P Jul 20, 2018 40.0 7.70 8.30
NCR 180720P00041000 P Jul 20, 2018 41.0 8.60 9.70
NCR 180720P00042000 P Jul 20, 2018 42.0 9.10 10.90
NCR 180720P00043000 P Jul 20, 2018 43.0 10.20 12.80
NCR 180720P00044000 P Jul 20, 2018 44.0 10.90 13.00
NCR 180720P00045000 P Jul 20, 2018 45.0 12.10 14.10
NCR 180720P00046000 P Jul 20, 2018 46.0 12.70 16.00
NCR 180720P00047000 P Jul 20, 2018 47.0 14.00 16.30
NCR 181019C00019000 C Oct 19, 2018 19.0 13.70 14.60
NCR 181019C00020000 C Oct 19, 2018 20.0 11.50 14.10
NCR 181019C00021000 C Oct 19, 2018 21.0 11.10 13.90
NCR 181019C00022000 C Oct 19, 2018 22.0 10.40 12.40
NCR 181019C00023000 C Oct 19, 2018 23.0 10.40 10.80
NCR 181019C00024000 C Oct 19, 2018 24.0 9.60 10.00
NCR 181019C00025000 C Oct 19, 2018 25.0 8.50 9.30
NCR 181019C00026000 C Oct 19, 2018 26.0 7.90 8.70
NCR 181019C00027000 C Oct 19, 2018 27.0 7.20 7.80
NCR 181019C00028000 C Oct 19, 2018 28.0 6.50 7.20
NCR 181019C00029000 C Oct 19, 2018 29.0 5.80 6.50
NCR 181019C00030000 C Oct 19, 2018 30.0 5.10 5.40
NCR 181019C00031000 C Oct 19, 2018 31.0 4.50 5.00
NCR 181019C00032000 C Oct 19, 2018 32.0 4.00 4.20
NCR 181019C00033000 C Oct 19, 2018 33.0 3.50 3.70
NCR 181019C00034000 C Oct 19, 2018 34.0 3.00 3.60
NCR 181019C00035000 C Oct 19, 2018 35.0 2.60 2.90
NCR 181019C00036000 C Oct 19, 2018 36.0 2.20 2.40
NCR 181019C00037000 C Oct 19, 2018 37.0 1.85 2.05
NCR 181019C00038000 C Oct 19, 2018 38.0 1.55 1.75
NCR 181019C00039000 C Oct 19, 2018 39.0 1.30 1.50
NCR 181019C00040000 C Oct 19, 2018 40.0 1.10 1.25
NCR 181019C00041000 C Oct 19, 2018 41.0 0.90 1.05
NCR 181019C00042000 C Oct 19, 2018 42.0 0.75 0.90
NCR 181019C00043000 C Oct 19, 2018 43.0 0.60 0.75
NCR 181019C00044000 C Oct 19, 2018 44.0 0.45 0.60
NCR 181019C00045000 C Oct 19, 2018 45.0 0.35 0.50
NCR 181019C00046000 C Oct 19, 2018 46.0 0.30 0.45
NCR 181019P00019000 P Oct 19, 2018 19.0 0.25 0.40
NCR 181019P00020000 P Oct 19, 2018 20.0 0.35 0.45
NCR 181019P00021000 P Oct 19, 2018 21.0 0.40 0.55
NCR 181019P00022000 P Oct 19, 2018 22.0 0.50 0.65
NCR 181019P00023000 P Oct 19, 2018 23.0 0.65 0.75
NCR 181019P00024000 P Oct 19, 2018 24.0 0.80 0.90
NCR 181019P00025000 P Oct 19, 2018 25.0 0.95 1.10
NCR 181019P00026000 P Oct 19, 2018 26.0 1.15 1.25
NCR 181019P00027000 P Oct 19, 2018 27.0 1.30 1.45
NCR 181019P00028000 P Oct 19, 2018 28.0 1.55 1.75
NCR 181019P00029000 P Oct 19, 2018 29.0 1.85 2.05
NCR 181019P00030000 P Oct 19, 2018 30.0 2.20 2.40
NCR 181019P00031000 P Oct 19, 2018 31.0 2.60 2.75
NCR 181019P00032000 P Oct 19, 2018 32.0 3.00 3.20
NCR 181019P00033000 P Oct 19, 2018 33.0 3.50 3.70
NCR 181019P00034000 P Oct 19, 2018 34.0 4.00 4.20
NCR 181019P00035000 P Oct 19, 2018 35.0 4.60 4.80
NCR 181019P00036000 P Oct 19, 2018 36.0 5.20 5.40
NCR 181019P00037000 P Oct 19, 2018 37.0 5.90 6.30
NCR 181019P00038000 P Oct 19, 2018 38.0 6.60 6.80
NCR 181019P00039000 P Oct 19, 2018 39.0 7.30 7.80
NCR 181019P00040000 P Oct 19, 2018 40.0 8.10 8.30
NCR 181019P00041000 P Oct 19, 2018 41.0 8.80 9.30
NCR 181019P00042000 P Oct 19, 2018 42.0 9.70 10.30
NCR 181019P00043000 P Oct 19, 2018 43.0 10.60 11.70
NCR 181019P00044000 P Oct 19, 2018 44.0 10.80 13.10
NCR 181019P00045000 P Oct 19, 2018 45.0 12.00 13.90
NCR 181019P00046000 P Oct 19, 2018 46.0 13.30 14.50
NCR 190118C00018000 C Jan 18, 2019 18.0 13.90 15.90
NCR 190118C00020000 C Jan 18, 2019 20.0 12.30 14.60
NCR 190118C00023000 C Jan 18, 2019 23.0 10.50 11.60
NCR 190118C00025000 C Jan 18, 2019 25.0 8.90 9.80
NCR 190118C00028000 C Jan 18, 2019 28.0 6.80 7.40
NCR 190118C00030000 C Jan 18, 2019 30.0 5.60 6.00
NCR 190118C00033000 C Jan 18, 2019 33.0 4.00 4.30
NCR 190118C00035000 C Jan 18, 2019 35.0 3.10 3.40
NCR 190118C00037000 C Jan 18, 2019 37.0 2.35 2.65
NCR 190118C00040000 C Jan 18, 2019 40.0 1.50 1.80
NCR 190118C00042000 C Jan 18, 2019 42.0 1.05 1.45
NCR 190118C00045000 C Jan 18, 2019 45.0 0.60 0.95
NCR 190118C00047000 C Jan 18, 2019 47.0 0.40 0.70
NCR 190118C00050000 C Jan 18, 2019 50.0 0.20 0.40
NCR 190118C00055000 C Jan 18, 2019 55.0 0.00 0.20
NCR 190118P00018000 P Jan 18, 2019 18.0 0.20 0.55
NCR 190118P00020000 P Jan 18, 2019 20.0 0.35 0.75
NCR 190118P00023000 P Jan 18, 2019 23.0 0.70 1.05
NCR 190118P00025000 P Jan 18, 2019 25.0 1.05 1.45
NCR 190118P00028000 P Jan 18, 2019 28.0 1.80 2.15
NCR 190118P00030000 P Jan 18, 2019 30.0 2.45 2.85
NCR 190118P00033000 P Jan 18, 2019 33.0 3.70 4.20
NCR 190118P00035000 P Jan 18, 2019 35.0 4.90 5.50
NCR 190118P00037000 P Jan 18, 2019 37.0 6.10 6.50
NCR 190118P00040000 P Jan 18, 2019 40.0 8.20 9.00
NCR 190118P00042000 P Jan 18, 2019 42.0 9.70 10.50
NCR 190118P00045000 P Jan 18, 2019 45.0 12.40 13.50
NCR 190118P00047000 P Jan 18, 2019 47.0 14.00 15.10
NCR 190118P00050000 P Jan 18, 2019 50.0 16.70 18.70
NCR 190118P00055000 P Jan 18, 2019 55.0 21.80 23.60
NCR 200117C00018000 C Jan 17, 2020 18.0 14.90 17.40
NCR 200117C00020000 C Jan 17, 2020 20.0 13.80 15.70
NCR 200117C00023000 C Jan 17, 2020 23.0 11.60 14.30
NCR 200117C00025000 C Jan 17, 2020 25.0 10.10 12.10
NCR 200117C00028000 C Jan 17, 2020 28.0 8.30 10.10
NCR 200117C00030000 C Jan 17, 2020 30.0 7.10 9.10
NCR 200117C00033000 C Jan 17, 2020 33.0 5.90 7.40
NCR 200117C00035000 C Jan 17, 2020 35.0 5.00 6.20
NCR 200117C00037000 C Jan 17, 2020 37.0 4.20 5.80
NCR 200117C00040000 C Jan 17, 2020 40.0 3.30 4.50
NCR 200117C00042000 C Jan 17, 2020 42.0 1.95 3.90
NCR 200117C00045000 C Jan 17, 2020 45.0 1.45 3.30
NCR 200117C00047000 C Jan 17, 2020 47.0 0.95 2.75
NCR 200117C00050000 C Jan 17, 2020 50.0 1.00 2.75
NCR 200117C00055000 C Jan 17, 2020 55.0 0.60 1.90
NCR 200117P00018000 P Jan 17, 2020 18.0 0.60 1.85
NCR 200117P00020000 P Jan 17, 2020 20.0 0.90 2.20
NCR 200117P00023000 P Jan 17, 2020 23.0 1.10 2.45
NCR 200117P00025000 P Jan 17, 2020 25.0 1.70 3.00
NCR 200117P00028000 P Jan 17, 2020 28.0 2.85 4.20
NCR 200117P00030000 P Jan 17, 2020 30.0 3.10 5.90
NCR 200117P00033000 P Jan 17, 2020 33.0 4.90 6.30
NCR 200117P00035000 P Jan 17, 2020 35.0 6.10 7.30
NCR 200117P00037000 P Jan 17, 2020 37.0 7.20 9.50
NCR 200117P00040000 P Jan 17, 2020 40.0 9.20 11.40
NCR 200117P00042000 P Jan 17, 2020 42.0 10.60 11.90
NCR 200117P00045000 P Jan 17, 2020 45.0 12.90 14.50
NCR 200117P00047000 P Jan 17, 2020 47.0 14.50 16.50
NCR 200117P00050000 P Jan 17, 2020 50.0 17.10 19.30
NCR 200117P00055000 P Jan 17, 2020 55.0 21.60 23.80
OPRA data is delayed 15 minutes.