$89.54 +0.05 (0.06%) NetSuite Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 89.54
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.05 (0.06%)
Prev Close: 89.49
Open: 89.79
Bid: 85.00
Ask: 94.50
Options:

Call Options: N

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 N1418J45 42.20 0.00 42.30 30.0 46.50 20.0 0.0 0
50.00 N1418J50 37.40 0.00 37.40 20.0 41.60 20.0 0.0 0
55.00 N1418J55 32.30 0.00 32.50 20.0 36.30 21.0 0.0 0
60.00 N1418J60 17.80 -9.50 27.80 132.0 31.10 60.0 6.0 7
65.00 N1418J65 12.20 -10.20 23.00 453.0 26.20 260.0 2.0 13
70.00 N1418J70 18.00 0.60 17.60 589.0 21.10 442.0 1.0 4
75.00 N1418J75 9.80 -2.70 13.20 573.0 16.20 430.0 1.0 42
80.00 N1418J80 8.90 0.00 8.50 558.0 11.50 393.0 10.0 126
85.00 N1418J85 5.30 0.50 4.70 556.0 6.00 148.0 12.0 338
90.00 N1418J90 2.10 -0.20 2.30 23.0 2.55 102.0 85.0 517
95.00 N1418J95 0.70 0.15 0.50 559.0 0.80 34.0 294.0 651
100.00 N1418J100 0.20 0.15 0.05 829.0 0.50 278.0 2.0 295
105.00 N1418J105 0.05 -0.05 0.05 21.0 0.15 21.0 10.0 40
110.00 N1418J110 0.05 -0.20 0.05 3.0 0.25 197.0 6.0 127
115.00 N1418J115 0.10 -0.05 0.05 10.0 0.15 4.0 4.0 17
120.00 N1418J120 0.10 -0.15 0.05 10.0 0.25 206.0 3.0 15
125.00 N1418J125 2.00 1.75 0.05 10.0 0.30 253.0 1.0 41
130.00 N1418J130 0.05 -0.20 0.05 30.0 0.25 204.0 5.0 5
135.00 N1418J135 0.10 -0.15 0.05 15.0 0.25 204.0 5.0 83
140.00 N1418J140 5.70 5.45 0.10 10.0 0.25 204.0 1.0 1
145.00 N1418J145 0.30 0.05 0.05 10.0 0.30 253.0 10.0 10
150.00 N1418J150 1.10 0.85 0.05 10.0 0.25 204.0 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 0.25 186.0 16.0 6
50.00 N1418V50 0.55 0.30 0.05 11.0 0.25 191.0 9.0 51
55.00 N1418V55 0.85 0.60 0.05 11.0 0.25 187.0 10.0 7
60.00 N1418V60 0.75 0.50 0.05 31.0 0.25 187.0 5.0 24
65.00 N1418V65 0.10 0.00 0.05 3.0 0.25 184.0 3.0 48
70.00 N1418V70 0.50 0.25 0.05 23.0 0.25 188.0 4.0 512
75.00 N1418V75 0.23 0.13 0.05 233.0 0.30 310.0 5.0 815
80.00 N1418V80 0.45 0.00 0.25 238.0 0.50 253.0 14.0 367
85.00 N1418V85 1.17 0.00 0.80 61.0 1.10 166.0 12.0 304
90.00 N1418V90 2.80 0.20 2.40 119.0 2.80 41.0 10.0 45
95.00 N1418V95 15.60 9.80 4.40 786.0 7.40 433.0 1.0 30
100.00 N1418V100 22.00 11.90 9.10 613.0 12.10 453.0 17.0 62
105.00 N1418V105 7.50 -7.50 14.00 552.0 17.00 327.0 10.0 15
110.00 N1418V110 9.40 -10.00 19.00 387.0 21.90 442.0 2.0 20
115.00 N1418V115 12.20 -12.50 24.00 25.0 27.50 31.0 2.0 2
120.00 N1418V120 38.20 9.60 28.30 10.0 32.50 31.0 5.0 5
125.00 N1418V125 33.70 0.00 33.30 10.0 37.50 11.0 0.0 0
130.00 N1418V130 30.00 -8.70 38.50 10.0 42.60 10.0 10.0 10
135.00 N1418V135 43.40 0.00 43.50 10.0 47.60 11.0 0.0 0
140.00 N1418V140 48.40 0.00 48.30 10.0 52.50 31.0 0.0 0
145.00 N1418V145 53.30 0.00 53.30 20.0 57.50 10.0 0.0 0
150.00 N1418V150 67.20 8.90 58.40 20.0 62.70 30.0 1.0 5