$26.39 +1.28 (5.10%) NCR Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 26.39
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.28 (5.10%)
Prev Close: 25.11
Open: 25.49
Bid: 26.38
Ask: 26.40
Options:

Call Options: NCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NCR1422K18 6.30 -0.70 6.80 1283.0 8.90 631.0 31.0 0
19.00 NCR1422K19 5.20 -0.80 6.10 1332.0 7.90 891.0 15.0 15
20.00 NCR1422K20 4.20 -0.90 5.10 1365.0 6.90 908.0 72.0 31
21.00 NCR1422K21 4.40 0.20 4.20 1385.0 6.00 1012.0 15.0 611
22.00 NCR1422K22 4.00 0.70 3.80 1315.0 5.00 952.0 6.0 5
23.00 NCR1422K23 2.82 0.00 2.70 1406.0 4.00 1037.0 10.0 71
24.00 NCR1422K24 2.40 0.25 2.10 1592.0 3.10 1301.0 113.0 484
25.00 NCR1422K25 1.90 0.65 1.60 1426.0 2.05 398.0 68.0 1,220
26.00 NCR1422K26 1.30 0.25 1.20 381.0 1.40 467.0 60.0 615
27.00 NCR1422K27 0.88 0.33 0.75 306.0 0.95 460.0 424.0 274
28.00 NCR1422K28 0.55 0.10 0.40 450.0 0.60 516.0 648.0 2,811
29.00 NCR1422K29 0.20 -0.01 0.15 1339.0 0.35 348.0 8.0 193
30.00 NCR1422K30 0.10 0.00 0.05 1834.0 0.20 136.0 5.0 241
31.00 NCR1422K31 0.10 0.05 0.05 56.0 0.15 363.0 19.0 224
32.00 NCR1422K32 0.10 -0.05 0.05 5.0 0.15 333.0 50.0 1,122
33.00 NCR1422K33 0.40 0.25 0.40 1418.0 0.15 351.0 10.0 138
34.00 NCR1422K34 0.05 -0.20 0.25 1629.0 0.25 1040.0 49.0 1,014
35.00 NCR1422K35 0.05 0.00 0.05 4.0 0.05 150.0 5.0 2,943
36.00 NCR1422K36 0.03 -0.02 0.05 1.0 0.05 150.0 6.0 165
37.00 NCR1422K37 0.05 0.00 0.05 25.0 0.05 150.0 5.0 586
38.00 NCR1422K38 0.40 0.15 0.05 10.0 0.25 1043.0 1.0 2
39.00 NCR1422K39 0.05 -0.15 0.05 50.0 0.15 551.0 2.0 53
40.00 NCR1422K40 0.25 0.00 0.05 257.0 0.25 501.0 0.0 0
41.00 NCR1422K41 0.25 0.00 0.05 10.0 0.25 499.0 0.0 0
42.00 NCR1422K42 0.25 0.00 0.05 28.0 0.25 506.0 0.0 0
43.00 NCR1422K43 0.25 0.00 0.05 10.0 0.25 506.0 0.0 0
44.00 NCR1422K44 0.25 0.00 0.05 58.0 0.25 516.0 0.0 0
45.00 NCR1422K45 0.25 0.00 0.00 0.0 0.25 308.0 0.0 0
46.00 NCR1422K46 0.25 0.00 0.00 0.0 0.25 693.0 0.0 0

Put Options: NCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NCR1422W18 0.25 0.00 0.05 10.0 0.25 673.0 0.0 0
19.00 NCR1422W19 0.20 0.05 0.05 62.0 0.15 639.0 10.0 10
20.00 NCR1422W20 0.15 0.10 0.05 272.0 0.15 627.0 10.0 10
21.00 NCR1422W21 0.07 -0.09 0.05 10.0 0.10 169.0 16.0 205
22.00 NCR1422W22 0.14 -0.16 0.05 289.0 0.25 576.0 31.0 796
23.00 NCR1422W23 0.20 -0.20 0.15 55.0 0.25 576.0 7.0 1,197
24.00 NCR1422W24 0.39 -0.36 0.25 259.0 0.40 454.0 2.0 260
25.00 NCR1422W25 0.70 -0.49 0.45 454.0 0.60 268.0 14.0 155
26.00 NCR1422W26 1.00 -0.80 0.85 218.0 1.00 393.0 20.0 347
27.00 NCR1422W27 3.50 1.20 1.35 262.0 1.55 320.0 25.0 81
28.00 NCR1422W28 2.05 -1.03 1.85 1038.0 2.20 200.0 16.0 116
29.00 NCR1422W29 5.50 2.00 2.50 1349.0 3.20 733.0 7.0 366
30.00 NCR1422W30 1.60 -3.00 3.30 1459.0 4.20 1220.0 56.0 271
31.00 NCR1422W31 5.80 0.00 4.20 1129.0 5.20 1035.0 4.0 631
32.00 NCR1422W32 2.80 -3.80 5.50 146.0 6.20 976.0 36.0 504
33.00 NCR1422W33 7.68 0.00 6.10 1131.0 7.50 1129.0 2.0 978
34.00 NCR1422W34 9.74 1.14 7.10 1161.0 8.20 1048.0 5.0 506
35.00 NCR1422W35 4.61 -3.19 8.10 1111.0 9.20 1006.0 2.0 50
36.00 NCR1422W36 10.20 0.00 9.10 193.0 10.20 189.0 0.0 0
37.00 NCR1422W37 9.80 0.00 10.10 193.0 11.20 189.0 0.0 0
38.00 NCR1422W38 10.80 0.00 11.10 189.0 12.20 189.0 0.0 0
39.00 NCR1422W39 8.50 -3.30 12.10 960.0 13.20 998.0 30.0 27
40.00 NCR1422W40 9.50 -3.30 12.60 150.0 15.70 183.0 1.0 0
41.00 NCR1422W41 13.80 0.00 13.60 150.0 16.70 183.0 0.0 0
42.00 NCR1422W42 14.80 0.00 14.50 150.0 17.70 183.0 0.0 0
43.00 NCR1422W43 15.80 0.00 15.50 150.0 18.70 183.0 0.0 0
44.00 NCR1422W44 16.80 0.00 16.60 150.0 19.70 183.0 0.0 0
45.00 NCR1422W45 17.80 0.00 17.60 150.0 20.70 157.0 0.0 0
46.00 NCR1422W46 18.80 0.00 19.10 942.0 21.10 1234.0 0.0 0