$12.92 -0.07 (-0.54%) Newcastle Investment Corp - NYSE

Sep. 22, 2014 | 10:00 AM
Last Trade: 12.92
Trade Time: Sep 22 10:00 AM Eastern Daylight Time
Change: -0.07 (-0.54%)
Prev Close: 12.99
Open: 12.98
Bid: 12.91
Ask: 12.92
Options:

Call Options: NCT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NCT1418J1 1.00 0.00 1.00 21.0 5.70 21.0 0.0 0
2.00 NCT1418J2 2.20 0.00 2.20 10.0 4.80 37.0 0.0 0
3.00 NCT1418J3 1.20 0.00 1.20 10.0 4.80 37.0 0.0 0
4.00 NCT1418J4 0.20 0.00 0.20 10.0 4.90 37.0 0.0 0
5.00 NCT1418J5 0.15 0.00 0.00 0.0 0.15 16.0 1.0 1
6.00 NCT1418J6 0.15 0.00 0.00 0.0 4.80 11.0 0.0 0
7.00 NCT1418J7 0.15 0.00 0.00 0.0 0.15 16.0 0.0 0
8.00 NCT1418J8 0.15 0.00 0.00 0.0 4.80 11.0 0.0 0
9.00 NCT1418J9 4.80 0.00 0.00 0.0 4.80 11.0 0.0 0
10.00 NCT1418J10 2.65 0.00 2.80 10.0 3.10 10.0 0.0 0
11.00 NCT1418J11 1.65 0.00 1.70 40.0 2.15 20.0 0.0 0
12.00 NCT1418J12 1.65 0.95 0.85 16.0 1.10 163.0 20.0 20
13.00 NCT1418J13 0.10 0.00 0.10 534.0 0.60 742.0 0.0 0
14.00 NCT1418J14 0.20 -0.30 0.05 10.0 0.25 833.0 6.0 15
15.00 NCT1418J15 0.25 0.00 0.05 10.0 0.25 289.0 0.0 0
16.00 NCT1418J16 4.80 0.00 0.05 10.0 0.15 37.0 0.0 0
17.00 NCT1418J17 4.80 0.00 0.00 0.0 0.15 32.0 0.0 0
18.00 NCT1418J18 4.80 0.00 0.00 0.0 0.15 32.0 0.0 0
19.00 NCT1418J19 4.80 0.00 0.00 0.0 0.15 32.0 0.0 0
20.00 NCT1418J20 4.80 0.00 0.00 0.0 0.15 284.0 0.0 0

Put Options: NCT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NCT1418V1 0.15 0.00 0.00 0.0 0.15 16.0 0.0 0
2.00 NCT1418V2 0.15 0.00 0.00 0.0 0.15 16.0 0.0 0
3.00 NCT1418V3 0.15 0.00 0.00 0.0 0.15 16.0 0.0 0
4.00 NCT1418V4 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
5.00 NCT1418V5 0.70 0.00 0.70 10.0 4.80 37.0 0.0 0
6.00 NCT1418V6 1.70 0.00 1.70 10.0 4.80 37.0 0.0 0
7.00 NCT1418V7 0.70 0.00 2.70 10.0 5.10 37.0 0.0 0
8.00 NCT1418V8 1.40 0.00 3.70 10.0 6.10 37.0 0.0 0
9.00 NCT1418V9 2.50 0.00 2.40 11.0 7.20 21.0 0.0 0
10.00 NCT1418V10 0.15 0.00 0.00 0.0 0.15 139.0 0.0 0
11.00 NCT1418V11 0.10 0.00 0.00 0.0 0.10 135.0 0.0 0
12.00 NCT1418V12 0.05 0.00 0.10 63.0 0.50 756.0 0.0 0
13.00 NCT1418V13 0.37 0.07 0.35 683.0 0.85 629.0 1.0 50
14.00 NCT1418V14 1.20 0.00 1.30 25.0 1.55 10.0 0.0 0
15.00 NCT1418V15 1.90 -0.40 2.25 119.0 2.55 210.0 10.0 12
16.00 NCT1418V16 1.00 0.00 3.30 16.0 5.80 149.0 0.0 0
17.00 NCT1418V17 4.10 0.00 4.30 16.0 6.80 149.0 0.0 0
18.00 NCT1418V18 3.00 0.00 3.00 21.0 7.70 27.0 0.0 0
19.00 NCT1418V19 4.00 0.00 4.00 21.0 8.70 61.0 0.0 0
20.00 NCT1418V20 5.00 0.00 7.20 124.0 7.60 211.0 0.0 0