$87.88 -1.68 (-1.88%) NetSuite Inc - NYSE

Sep. 22, 2014 | 10:16 AM
Last Trade: 87.88
Trade Time: Sep 22 10:16 AM Eastern Daylight Time
Change: -1.68 (-1.88%)
Prev Close: 89.56
Open: 89.17
Bid: 87.81
Ask: 87.98
Options:

Call Options: N

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 N1418J45 42.10 0.00 40.40 10.0 44.40 21.0 0.0 0
50.00 N1418J50 37.10 0.00 35.40 10.0 39.50 30.0 0.0 0
55.00 N1418J55 32.20 0.00 30.40 20.0 34.50 10.0 0.0 0
60.00 N1418J60 17.80 -9.60 25.80 33.0 29.70 10.0 6.0 7
65.00 N1418J65 12.20 -10.20 21.50 81.0 24.60 367.0 2.0 13
70.00 N1418J70 18.00 0.50 17.10 37.0 20.00 388.0 1.0 4
75.00 N1418J75 9.80 -2.80 12.20 70.0 15.10 378.0 1.0 42
80.00 N1418J80 9.90 0.00 7.60 31.0 10.10 489.0 10.0 127
85.00 N1418J85 4.10 -1.50 3.90 86.0 4.40 119.0 3.0 341
90.00 N1418J90 1.80 -0.80 1.60 117.0 2.10 10.0 23.0 444
95.00 N1418J95 0.87 -0.24 0.55 11.0 1.15 599.0 1.0 448
100.00 N1418J100 0.43 0.02 0.10 591.0 0.60 437.0 1.0 236
105.00 N1418J105 0.30 0.20 0.05 21.0 0.30 173.0 20.0 40
110.00 N1418J110 0.05 0.00 0.05 6.0 0.25 137.0 3.0 127
115.00 N1418J115 0.10 -0.15 0.05 10.0 0.05 3.0 4.0 17
120.00 N1418J120 0.10 -0.15 0.05 10.0 0.25 112.0 3.0 15
125.00 N1418J125 2.00 1.75 0.05 10.0 0.25 168.0 1.0 41
130.00 N1418J130 0.05 -0.20 0.05 30.0 0.25 171.0 5.0 5
135.00 N1418J135 0.10 -0.15 0.05 15.0 0.25 122.0 5.0 83
140.00 N1418J140 5.70 5.45 0.10 10.0 0.25 157.0 1.0 1
145.00 N1418J145 0.30 0.05 0.05 10.0 0.25 172.0 10.0 10
150.00 N1418J150 1.10 0.85 0.05 10.0 0.25 159.0 1.0 15

Put Options: N

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 N1418V45 0.18 -0.07 0.05 228.0 0.25 158.0 16.0 6
50.00 N1418V50 0.55 0.30 0.05 11.0 0.25 112.0 9.0 51
55.00 N1418V55 0.85 0.60 0.05 11.0 0.25 112.0 10.0 7
60.00 N1418V60 0.75 0.50 0.05 31.0 0.25 112.0 5.0 24
65.00 N1418V65 0.65 0.40 0.05 10.0 0.25 147.0 3.0 48
70.00 N1418V70 0.50 0.45 0.05 23.0 0.25 152.0 4.0 512
75.00 N1418V75 0.22 0.00 0.10 286.0 0.30 33.0 229.0 816
80.00 N1418V80 0.70 0.25 0.30 760.0 0.85 246.0 1.0 357
85.00 N1418V85 1.40 0.00 1.70 243.0 2.05 11.0 6.0 193
90.00 N1418V90 4.30 1.30 4.10 308.0 4.90 172.0 12.0 39
95.00 N1418V95 15.60 9.30 6.20 850.0 8.90 84.0 1.0 30
100.00 N1418V100 22.00 11.70 10.90 456.0 13.70 96.0 17.0 62
105.00 N1418V105 7.50 -7.50 15.80 394.0 18.50 55.0 10.0 15
110.00 N1418V110 9.40 -9.90 20.20 413.0 23.10 71.0 2.0 20
115.00 N1418V115 12.20 -12.50 25.00 130.0 28.60 36.0 2.0 2
120.00 N1418V120 38.20 8.90 29.80 32.0 33.70 12.0 5.0 5
125.00 N1418V125 33.70 0.00 35.60 20.0 39.60 4.0 0.0 0
130.00 N1418V130 30.00 -8.40 40.60 20.0 44.60 20.0 10.0 10
135.00 N1418V135 43.30 0.00 45.60 20.0 49.60 20.0 0.0 0
140.00 N1418V140 49.00 0.00 49.70 4.0 53.70 1.0 0.0 0
145.00 N1418V145 53.30 0.00 54.70 4.0 58.70 1.0 0.0 0
150.00 N1418V150 67.20 8.90 59.60 10.0 64.00 20.0 1.0 5