$34.34 +0.90 (2.69%) NCR Corp - NYSE

Sep. 16, 2014 | 04:03 PM
Last Trade: 34.34
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: +0.90 (2.69%)
Prev Close: 33.44
Open: 33.40
Bid: 34.35
Ask: 34.36
Options:

Call Options: NCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 NCR1420I24 8.50 0.00 8.00 465.0 11.10 559.0 0.0 0
25.00 NCR1420I25 7.40 0.00 7.70 186.0 9.60 126.0 0.0 0
26.00 NCR1420I26 7.30 0.90 7.00 121.0 8.70 84.0 2.0 2
27.00 NCR1420I27 5.80 0.00 6.00 262.0 7.60 196.0 0.0 0
28.00 NCR1420I28 6.20 1.30 5.00 1075.0 6.60 570.0 5.0 11
29.00 NCR1420I29 3.34 -0.36 4.00 1195.0 5.60 790.0 15.0 29
30.00 NCR1420I30 2.90 0.00 3.00 1328.0 4.60 1031.0 10.0 112
31.00 NCR1420I31 3.07 1.07 3.10 1165.0 3.60 1306.0 4.0 343
32.00 NCR1420I32 1.42 0.32 2.05 1277.0 2.55 1152.0 1.0 562
33.00 NCR1420I33 1.02 0.42 1.05 1387.0 1.60 1162.0 19.0 483
34.00 NCR1420I34 0.60 0.45 0.50 55.0 0.60 269.0 33.0 606
35.00 NCR1420I35 0.07 -0.08 0.05 1206.0 0.15 156.0 24.0 908
36.00 NCR1420I36 0.05 -0.10 0.05 2.0 0.20 627.0 2.0 156
37.00 NCR1420I37 0.35 0.20 0.05 1.0 0.20 818.0 10.0 10
38.00 NCR1420I38 0.01 -0.14 0.05 56.0 0.20 750.0 3.0 50
39.00 NCR1420I39 0.15 0.00 0.05 10.0 0.20 404.0 0.0 0
40.00 NCR1420I40 0.15 0.00 0.05 11.0 0.20 219.0 0.0 0
41.00 NCR1420I41 0.15 0.00 0.05 98.0 0.20 711.0 0.0 0

Put Options: NCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 NCR1420U24 0.15 0.00 0.00 0.0 0.20 913.0 0.0 0
25.00 NCR1420U25 0.15 0.00 0.05 10.0 0.20 210.0 0.0 0
26.00 NCR1420U26 0.15 0.00 0.05 10.0 0.20 214.0 0.0 0
27.00 NCR1420U27 0.05 -0.10 0.05 1.0 0.20 203.0 1.0 1
28.00 NCR1420U28 0.10 -0.05 0.05 52.0 0.20 1457.0 4.0 15
29.00 NCR1420U29 0.10 -0.05 0.05 94.0 0.20 1338.0 3.0 113
30.00 NCR1420U30 0.10 -0.05 0.10 3.0 0.20 1374.0 3.0 469
31.00 NCR1420U31 0.25 0.10 0.05 95.0 0.20 865.0 2.0 241
32.00 NCR1420U32 0.05 0.00 0.05 12.0 0.10 1121.0 12.0 121
33.00 NCR1420U33 0.35 0.15 0.05 15.0 0.20 1272.0 3.0 183
34.00 NCR1420U34 0.24 -0.46 0.15 853.0 0.25 147.0 100.0 322
35.00 NCR1420U35 0.95 -0.45 0.70 643.0 0.95 436.0 3.0 2
36.00 NCR1420U36 2.45 0.00 1.45 175.0 1.90 193.0 0.0 0
37.00 NCR1420U37 3.30 0.00 2.45 199.0 2.90 210.0 0.0 0
38.00 NCR1420U38 3.50 0.00 3.30 199.0 4.00 196.0 0.0 0
39.00 NCR1420U39 4.50 0.00 4.30 196.0 5.00 195.0 0.0 0
40.00 NCR1420U40 5.50 0.00 5.30 13.0 6.00 102.0 0.0 0
41.00 NCR1420U41 7.20 0.00 6.40 255.0 6.90 135.0 0.0 0