NCR Corp $33.92

down -0.34


17/4/2014 06:40 PM  |  NYSE : NCR  
Industries : Computer Software & Services / Information Technology Services
Last Trade: 33.92
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.34 (-0.99 %)
Prev Close: 34.26
Open: 34.20
Bid: 33.91
Ask: 33.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NCR Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: NCR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NCR1419D19 14.60 0.00 13.40 587.0 16.90 526.0 0.0 0
20.00 NCR1419D20 13.50 0.00 12.40 587.0 15.90 526.0 0.0 0
21.00 NCR1419D21 12.50 0.00 11.40 577.0 14.90 482.0 0.0 0
23.00 NCR1419D23 10.60 0.00 9.40 606.0 11.20 195.0 0.0 0
24.00 NCR1419D24 10.00 0.30 9.80 185.0 10.30 405.0 2.0 2
25.00 NCR1419D25 8.70 0.00 7.40 596.0 9.20 105.0 0.0 0
26.00 NCR1419D26 7.70 0.00 7.40 566.0 8.20 236.0 0.0 0
27.00 NCR1419D27 6.60 -0.40 6.70 360.0 7.50 379.0 2.0 8
28.00 NCR1419D28 8.80 2.90 5.70 402.0 6.10 25.0 2.0 24
29.00 NCR1419D29 7.70 2.80 3.40 677.0 5.20 281.0 2.0 2
30.00 NCR1419D30 4.00 0.30 2.45 707.0 4.20 270.0 2.0 13
31.00 NCR1419D31 3.10 0.10 2.80 219.0 3.20 296.0 2.0 7
32.00 NCR1419D32 2.00 -0.15 1.75 428.0 2.10 244.0 1.0 1,858
33.00 NCR1419D33 0.95 0.05 0.85 535.0 1.10 224.0 29.0 2,915
34.00 NCR1419D34 0.05 -0.45 0.05 9.0 0.20 397.0 1586.0 2,547
35.00 NCR1419D35 0.04 -0.01 0.05 153.0 0.10 508.0 5.0 3,402
36.00 NCR1419D36 0.06 0.01 0.05 50.0 0.05 3.0 20.0 1,634
37.00 NCR1419D37 0.03 -0.07 0.05 1.0 0.05 1.0 2.0 4,381
38.00 NCR1419D38 0.05 0.00 0.05 1.0 0.10 58.0 7.0 2,933
39.00 NCR1419D39 0.04 -0.01 0.05 48.0 0.05 104.0 1.0 1,806
40.00 NCR1419D40 0.20 0.15 0.05 58.0 0.15 2660.0 37.0 670
41.00 NCR1419D41 0.12 -0.13 0.05 11.0 0.25 2765.0 6.0 238
42.00 NCR1419D42 0.13 -0.12 0.05 67.0 0.25 2779.0 2.0 369
43.00 NCR1419D43 0.07 0.00 0.10 926.0 0.20 2729.0 1.0 104
44.00 NCR1419D44 0.50 0.25 0.05 1004.0 0.25 2509.0 10.0 40
45.00 NCR1419D45 0.13 -0.12 0.05 426.0 0.25 2509.0 10.0 11
46.00 NCR1419D46 0.20 0.05 0.05 23.0 0.15 2211.0 10.0 89
47.00 NCR1419D47 0.45 0.30 0.05 14.0 0.15 1924.0 10.0 35
48.00 NCR1419D48 1.00 0.75 0.05 10.0 0.25 959.0 1.0 1
49.00 NCR1419D49 0.30 0.05 0.05 11.0 0.25 2055.0 10.0 22
50.00 NCR1419D50 0.25 0.00 0.05 11.0 0.25 951.0 0.0 0

Put Options: NCR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NCR1419P19 0.05 -0.10 0.05 42.0 0.15 353.0 6.0 6
20.00 NCR1419P20 0.25 0.00 0.05 11.0 0.25 672.0 0.0 0
21.00 NCR1419P21 0.10 -0.05 0.05 1.0 0.15 526.0 3.0 3
23.00 NCR1419P23 0.25 0.00 0.05 23.0 0.25 1016.0 0.0 0
24.00 NCR1419P24 0.25 0.00 0.05 23.0 0.25 821.0 0.0 0
25.00 NCR1419P25 0.25 0.00 0.05 23.0 0.25 990.0 0.0 0
26.00 NCR1419P26 0.25 0.00 0.05 10.0 0.25 1314.0 10.0 10
27.00 NCR1419P27 0.15 0.00 0.05 56.0 0.15 1369.0 9.0 32
28.00 NCR1419P28 0.15 -0.05 0.05 25.0 0.20 1912.0 35.0 38
29.00 NCR1419P29 0.05 -0.15 0.05 2.0 0.10 1337.0 2.0 100
30.00 NCR1419P30 0.10 -0.10 0.05 18.0 0.20 986.0 12.0 415
31.00 NCR1419P31 0.05 -0.10 0.05 3.0 0.05 87.0 6.0 222
32.00 NCR1419P32 0.15 -0.05 0.05 4.0 0.15 370.0 15.0 3,357
33.00 NCR1419P33 0.04 -0.06 0.05 476.0 0.05 90.0 20.0 1,311
34.00 NCR1419P34 0.19 -0.01 0.05 96.0 0.20 311.0 20.0 849
35.00 NCR1419P35 1.10 0.10 0.90 153.0 1.15 228.0 83.0 412
36.00 NCR1419P36 2.20 0.70 1.90 290.0 2.15 65.0 15.0 295
37.00 NCR1419P37 3.00 0.50 2.60 679.0 3.20 143.0 2.0 94
38.00 NCR1419P38 1.70 -1.80 3.50 878.0 4.30 498.0 11.0 2,143
39.00 NCR1419P39 3.97 -0.63 4.50 685.0 5.30 375.0 2.0 7
40.00 NCR1419P40 3.20 -2.40 5.50 381.0 6.20 136.0 4.0 3
41.00 NCR1419P41 7.00 0.40 6.50 671.0 7.30 329.0 10.0 11
42.00 NCR1419P42 6.70 -0.40 7.50 557.0 8.40 371.0 1.0 1
43.00 NCR1419P43 4.90 -2.20 7.10 511.0 10.60 431.0 75.0 85
44.00 NCR1419P44 5.90 -2.20 8.10 511.0 11.60 411.0 20.0 26
45.00 NCR1419P45 6.20 -2.90 9.10 511.0 12.60 396.0 14.0 14
46.00 NCR1419P46 6.40 -4.90 10.10 511.0 13.60 441.0 10.0 10
47.00 NCR1419P47 12.30 0.00 11.10 411.0 14.60 327.0 0.0 0
48.00 NCR1419P48 13.30 0.00 12.10 411.0 15.60 337.0 0.0 0
49.00 NCR1419P49 14.30 0.00 13.10 411.0 16.60 327.0 0.0 0
50.00 NCR1419P50 14.10 0.00 14.10 361.0 17.60 180.0 0.0 0
Trading Center