Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NCR 180518C00025000 C May 18, 2018 25.0 6.60 6.80
NCR 180518C00026000 C May 18, 2018 26.0 5.70 5.90
NCR 180518C00027000 C May 18, 2018 27.0 4.70 5.00
NCR 180518C00028000 C May 18, 2018 28.0 3.90 4.20
NCR 180518C00029000 C May 18, 2018 29.0 3.10 3.30
NCR 180518C00030000 C May 18, 2018 30.0 2.40 2.55
NCR 180518C00031000 C May 18, 2018 31.0 1.80 1.90
NCR 180518C00032000 C May 18, 2018 32.0 1.25 1.40
NCR 180518C00033000 C May 18, 2018 33.0 0.90 1.00
NCR 180518C00034000 C May 18, 2018 34.0 0.60 0.70
NCR 180518C00035000 C May 18, 2018 35.0 0.35 0.45
NCR 180518C00036000 C May 18, 2018 36.0 0.20 0.30
NCR 180518C00037000 C May 18, 2018 37.0 0.10 0.20
NCR 180518C00038000 C May 18, 2018 38.0 0.05 0.15
NCR 180518C00039000 C May 18, 2018 39.0 0.00 0.10
NCR 180518C00040000 C May 18, 2018 40.0 0.00 0.10
NCR 180518C00041000 C May 18, 2018 41.0 0.00 0.05
NCR 180518C00042000 C May 18, 2018 42.0 0.00 0.05
NCR 180518C00043000 C May 18, 2018 43.0 0.00 0.05
NCR 180518P00025000 P May 18, 2018 25.0 0.05 0.15
NCR 180518P00026000 P May 18, 2018 26.0 0.10 0.20
NCR 180518P00027000 P May 18, 2018 27.0 0.20 0.30
NCR 180518P00028000 P May 18, 2018 28.0 0.35 0.45
NCR 180518P00029000 P May 18, 2018 29.0 0.50 0.65
NCR 180518P00030000 P May 18, 2018 30.0 0.80 0.90
NCR 180518P00031000 P May 18, 2018 31.0 1.15 1.30
NCR 180518P00032000 P May 18, 2018 32.0 1.65 1.80
NCR 180518P00033000 P May 18, 2018 33.0 2.25 2.40
NCR 180518P00034000 P May 18, 2018 34.0 2.95 3.10
NCR 180518P00035000 P May 18, 2018 35.0 3.70 3.90
NCR 180518P00036000 P May 18, 2018 36.0 4.60 4.80
NCR 180518P00037000 P May 18, 2018 37.0 5.40 5.80
NCR 180518P00038000 P May 18, 2018 38.0 6.20 7.00
NCR 180518P00039000 P May 18, 2018 39.0 7.10 8.00
NCR 180518P00040000 P May 18, 2018 40.0 7.90 9.20
NCR 180518P00041000 P May 18, 2018 41.0 9.00 10.40
NCR 180518P00042000 P May 18, 2018 42.0 9.90 11.70
NCR 180518P00043000 P May 18, 2018 43.0 11.00 12.50
NCR 180720C00018000 C Jul 20, 2018 18.0 13.40 14.20
NCR 180720C00019000 C Jul 20, 2018 19.0 12.50 14.50
NCR 180720C00020000 C Jul 20, 2018 20.0 11.60 12.20
NCR 180720C00021000 C Jul 20, 2018 21.0 10.20 11.40
NCR 180720C00022000 C Jul 20, 2018 22.0 9.50 10.30
NCR 180720C00023000 C Jul 20, 2018 23.0 8.60 9.50
NCR 180720C00024000 C Jul 20, 2018 24.0 7.70 8.20
NCR 180720C00025000 C Jul 20, 2018 25.0 6.90 7.40
NCR 180720C00026000 C Jul 20, 2018 26.0 6.00 6.30
NCR 180720C00027000 C Jul 20, 2018 27.0 5.10 5.80
NCR 180720C00028000 C Jul 20, 2018 28.0 4.40 4.60
NCR 180720C00029000 C Jul 20, 2018 29.0 3.70 3.90
NCR 180720C00030000 C Jul 20, 2018 30.0 3.00 3.20
NCR 180720C00031000 C Jul 20, 2018 31.0 2.40 2.55
NCR 180720C00032000 C Jul 20, 2018 32.0 1.90 2.05
NCR 180720C00033000 C Jul 20, 2018 33.0 1.45 1.60
NCR 180720C00034000 C Jul 20, 2018 34.0 1.10 1.25
NCR 180720C00035000 C Jul 20, 2018 35.0 0.80 0.95
NCR 180720C00036000 C Jul 20, 2018 36.0 0.60 0.70
NCR 180720C00037000 C Jul 20, 2018 37.0 0.40 0.50
NCR 180720C00038000 C Jul 20, 2018 38.0 0.30 0.40
NCR 180720C00039000 C Jul 20, 2018 39.0 0.20 0.30
NCR 180720C00040000 C Jul 20, 2018 40.0 0.15 0.25
NCR 180720C00041000 C Jul 20, 2018 41.0 0.05 0.15
NCR 180720C00042000 C Jul 20, 2018 42.0 0.00 0.10
NCR 180720C00043000 C Jul 20, 2018 43.0 0.00 0.10
NCR 180720C00044000 C Jul 20, 2018 44.0 0.00 0.10
NCR 180720C00045000 C Jul 20, 2018 45.0 0.00 0.05
NCR 180720C00046000 C Jul 20, 2018 46.0 0.00 0.05
NCR 180720C00047000 C Jul 20, 2018 47.0 0.00 0.10
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 0.15
NCR 180720P00022000 P Jul 20, 2018 22.0 0.05 0.15
NCR 180720P00023000 P Jul 20, 2018 23.0 0.10 0.20
NCR 180720P00024000 P Jul 20, 2018 24.0 0.15 0.25
NCR 180720P00025000 P Jul 20, 2018 25.0 0.25 0.35
NCR 180720P00026000 P Jul 20, 2018 26.0 0.40 0.50
NCR 180720P00027000 P Jul 20, 2018 27.0 0.55 0.65
NCR 180720P00028000 P Jul 20, 2018 28.0 0.75 0.85
NCR 180720P00029000 P Jul 20, 2018 29.0 1.00 1.10
NCR 180720P00030000 P Jul 20, 2018 30.0 1.30 1.40
NCR 180720P00031000 P Jul 20, 2018 31.0 1.70 1.85
NCR 180720P00032000 P Jul 20, 2018 32.0 2.15 2.30
NCR 180720P00033000 P Jul 20, 2018 33.0 2.75 2.85
NCR 180720P00034000 P Jul 20, 2018 34.0 3.30 3.60
NCR 180720P00035000 P Jul 20, 2018 35.0 4.00 4.30
NCR 180720P00036000 P Jul 20, 2018 36.0 4.80 5.10
NCR 180720P00037000 P Jul 20, 2018 37.0 5.60 6.00
NCR 180720P00038000 P Jul 20, 2018 38.0 6.20 6.90
NCR 180720P00039000 P Jul 20, 2018 39.0 7.30 7.80
NCR 180720P00040000 P Jul 20, 2018 40.0 8.10 9.00
NCR 180720P00041000 P Jul 20, 2018 41.0 8.80 10.10
NCR 180720P00042000 P Jul 20, 2018 42.0 10.00 11.00
NCR 180720P00043000 P Jul 20, 2018 43.0 10.70 12.20
NCR 180720P00044000 P Jul 20, 2018 44.0 12.20 13.00
NCR 180720P00045000 P Jul 20, 2018 45.0 13.30 14.00
NCR 180720P00046000 P Jul 20, 2018 46.0 14.10 15.10
NCR 180720P00047000 P Jul 20, 2018 47.0 15.20 16.10
NCR 181019C00019000 C Oct 19, 2018 19.0 12.50 13.30
NCR 181019C00020000 C Oct 19, 2018 20.0 11.50 12.20
NCR 181019C00021000 C Oct 19, 2018 21.0 10.30 12.10
NCR 181019C00022000 C Oct 19, 2018 22.0 10.00 10.40
NCR 181019C00023000 C Oct 19, 2018 23.0 7.90 9.90
NCR 181019C00024000 C Oct 19, 2018 24.0 8.30 8.50
NCR 181019C00025000 C Oct 19, 2018 25.0 7.40 7.60
NCR 181019C00026000 C Oct 19, 2018 26.0 6.60 6.80
NCR 181019C00027000 C Oct 19, 2018 27.0 5.70 6.10
NCR 181019C00028000 C Oct 19, 2018 28.0 5.00 5.30
NCR 181019C00029000 C Oct 19, 2018 29.0 4.40 4.60
NCR 181019C00030000 C Oct 19, 2018 30.0 3.80 4.00
NCR 181019C00031000 C Oct 19, 2018 31.0 3.20 3.40
NCR 181019C00032000 C Oct 19, 2018 32.0 2.75 2.85
NCR 181019C00033000 C Oct 19, 2018 33.0 2.25 2.45
NCR 181019C00034000 C Oct 19, 2018 34.0 1.85 2.00
NCR 181019C00035000 C Oct 19, 2018 35.0 1.50 1.70
NCR 181019C00036000 C Oct 19, 2018 36.0 1.20 1.35
NCR 181019C00037000 C Oct 19, 2018 37.0 0.95 1.10
NCR 181019C00038000 C Oct 19, 2018 38.0 0.75 0.85
NCR 181019C00039000 C Oct 19, 2018 39.0 0.60 0.70
NCR 181019C00040000 C Oct 19, 2018 40.0 0.45 0.55
NCR 181019C00041000 C Oct 19, 2018 41.0 0.35 0.45
NCR 181019C00042000 C Oct 19, 2018 42.0 0.25 0.35
NCR 181019C00043000 C Oct 19, 2018 43.0 0.20 0.30
NCR 181019C00044000 C Oct 19, 2018 44.0 0.15 0.25
NCR 181019C00045000 C Oct 19, 2018 45.0 0.10 0.20
NCR 181019C00046000 C Oct 19, 2018 46.0 0.00 0.15
NCR 181019P00019000 P Oct 19, 2018 19.0 0.10 0.20
NCR 181019P00020000 P Oct 19, 2018 20.0 0.15 0.25
NCR 181019P00021000 P Oct 19, 2018 21.0 0.20 0.30
NCR 181019P00022000 P Oct 19, 2018 22.0 0.25 0.35
NCR 181019P00023000 P Oct 19, 2018 23.0 0.35 0.45
NCR 181019P00024000 P Oct 19, 2018 24.0 0.45 0.55
NCR 181019P00025000 P Oct 19, 2018 25.0 0.60 0.70
NCR 181019P00026000 P Oct 19, 2018 26.0 0.75 0.90
NCR 181019P00027000 P Oct 19, 2018 27.0 1.00 1.10
NCR 181019P00028000 P Oct 19, 2018 28.0 1.25 1.35
NCR 181019P00029000 P Oct 19, 2018 29.0 1.55 1.70
NCR 181019P00030000 P Oct 19, 2018 30.0 1.90 2.05
NCR 181019P00031000 P Oct 19, 2018 31.0 2.35 2.45
NCR 181019P00032000 P Oct 19, 2018 32.0 2.80 2.95
NCR 181019P00033000 P Oct 19, 2018 33.0 3.30 3.50
NCR 181019P00034000 P Oct 19, 2018 34.0 3.90 4.10
NCR 181019P00035000 P Oct 19, 2018 35.0 4.60 4.80
NCR 181019P00036000 P Oct 19, 2018 36.0 5.30 5.50
NCR 181019P00037000 P Oct 19, 2018 37.0 5.80 6.20
NCR 181019P00038000 P Oct 19, 2018 38.0 6.80 7.50
NCR 181019P00039000 P Oct 19, 2018 39.0 7.50 7.90
NCR 181019P00040000 P Oct 19, 2018 40.0 8.40 8.90
NCR 181019P00041000 P Oct 19, 2018 41.0 9.10 9.70
NCR 181019P00042000 P Oct 19, 2018 42.0 9.50 10.80
NCR 181019P00043000 P Oct 19, 2018 43.0 10.70 11.90
NCR 181019P00044000 P Oct 19, 2018 44.0 12.00 12.70
NCR 181019P00045000 P Oct 19, 2018 45.0 13.10 13.60
NCR 181019P00046000 P Oct 19, 2018 46.0 14.20 14.70
NCR 190118C00018000 C Jan 18, 2019 18.0 13.40 14.30
NCR 190118C00020000 C Jan 18, 2019 20.0 11.40 12.70
NCR 190118C00023000 C Jan 18, 2019 23.0 9.30 9.70
NCR 190118C00025000 C Jan 18, 2019 25.0 7.60 8.40
NCR 190118C00028000 C Jan 18, 2019 28.0 5.60 5.80
NCR 190118C00030000 C Jan 18, 2019 30.0 4.40 4.60
NCR 190118C00033000 C Jan 18, 2019 33.0 2.80 2.95
NCR 190118C00035000 C Jan 18, 2019 35.0 2.00 2.15
NCR 190118C00037000 C Jan 18, 2019 37.0 1.40 1.60
NCR 190118C00040000 C Jan 18, 2019 40.0 0.75 0.85
NCR 190118C00042000 C Jan 18, 2019 42.0 0.45 0.55
NCR 190118C00045000 C Jan 18, 2019 45.0 0.20 0.35
NCR 190118C00047000 C Jan 18, 2019 47.0 0.00 0.25
NCR 190118C00050000 C Jan 18, 2019 50.0 0.00 0.15
NCR 190118C00055000 C Jan 18, 2019 55.0 0.00 0.15
NCR 190118P00018000 P Jan 18, 2019 18.0 0.15 0.25
NCR 190118P00020000 P Jan 18, 2019 20.0 0.25 0.35
NCR 190118P00023000 P Jan 18, 2019 23.0 0.50 0.65
NCR 190118P00025000 P Jan 18, 2019 25.0 0.85 1.05
NCR 190118P00028000 P Jan 18, 2019 28.0 1.60 1.75
NCR 190118P00030000 P Jan 18, 2019 30.0 2.30 2.40
NCR 190118P00033000 P Jan 18, 2019 33.0 3.70 3.90
NCR 190118P00035000 P Jan 18, 2019 35.0 4.90 5.10
NCR 190118P00037000 P Jan 18, 2019 37.0 6.30 6.60
NCR 190118P00040000 P Jan 18, 2019 40.0 8.60 8.90
NCR 190118P00042000 P Jan 18, 2019 42.0 10.30 10.90
NCR 190118P00045000 P Jan 18, 2019 45.0 13.20 13.70
NCR 190118P00047000 P Jan 18, 2019 47.0 13.80 16.20
NCR 190118P00050000 P Jan 18, 2019 50.0 17.10 20.50
NCR 190118P00055000 P Jan 18, 2019 55.0 23.00 23.70
NCR 200117C00018000 C Jan 17, 2020 18.0 14.00 15.80
NCR 200117C00020000 C Jan 17, 2020 20.0 12.80 13.70
NCR 200117C00023000 C Jan 17, 2020 23.0 10.70 11.30
NCR 200117C00025000 C Jan 17, 2020 25.0 9.20 9.90
NCR 200117C00028000 C Jan 17, 2020 28.0 7.50 7.90
NCR 200117C00030000 C Jan 17, 2020 30.0 6.40 6.70
NCR 200117C00033000 C Jan 17, 2020 33.0 4.90 5.20
NCR 200117C00035000 C Jan 17, 2020 35.0 4.10 4.40
NCR 200117C00037000 C Jan 17, 2020 37.0 3.30 3.60
NCR 200117C00040000 C Jan 17, 2020 40.0 2.45 2.85
NCR 200117C00042000 C Jan 17, 2020 42.0 1.95 2.15
NCR 200117C00045000 C Jan 17, 2020 45.0 1.35 1.55
NCR 200117C00047000 C Jan 17, 2020 47.0 1.05 1.25
NCR 200117C00050000 C Jan 17, 2020 50.0 0.70 0.90
NCR 200117C00055000 C Jan 17, 2020 55.0 0.40 0.60
NCR 200117P00018000 P Jan 17, 2020 18.0 0.50 0.70
NCR 200117P00020000 P Jan 17, 2020 20.0 0.80 1.00
NCR 200117P00023000 P Jan 17, 2020 23.0 1.35 1.65
NCR 200117P00025000 P Jan 17, 2020 25.0 1.55 2.05
NCR 200117P00028000 P Jan 17, 2020 28.0 2.80 3.00
NCR 200117P00030000 P Jan 17, 2020 30.0 3.60 3.90
NCR 200117P00033000 P Jan 17, 2020 33.0 5.00 5.30
NCR 200117P00035000 P Jan 17, 2020 35.0 6.10 6.40
NCR 200117P00037000 P Jan 17, 2020 37.0 7.40 7.70
NCR 200117P00040000 P Jan 17, 2020 40.0 9.50 9.80
NCR 200117P00042000 P Jan 17, 2020 42.0 11.10 11.40
NCR 200117P00045000 P Jan 17, 2020 45.0 13.60 14.00
NCR 200117P00047000 P Jan 17, 2020 47.0 15.10 15.80
NCR 200117P00050000 P Jan 17, 2020 50.0 17.90 19.00
NCR 200117P00055000 P Jan 17, 2020 55.0 22.60 24.00
OPRA data is delayed 15 minutes.