$4.74 0.00 (0.00%) Newcastle Investment Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 4.74
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 4.74
Open: 4.76
Bid: 4.68
Ask: 4.75
Options:

Call Options: NCT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NCT1420L1 2.85 0.00 1.50 237.0 6.00 221.0 0.0 0
2.00 NCT1420L2 1.80 0.00 0.50 241.0 5.10 228.0 0.0 0
3.00 NCT1420L3 1.30 0.00 0.50 10.0 4.70 252.0 0.0 0
4.00 NCT1420L4 4.80 0.00 4.80 36.0 9.50 47.0 0.0 0
5.00 NCT1420L5 3.80 0.00 3.70 47.0 8.50 56.0 0.0 0
6.00 NCT1420L6 2.80 0.00 2.75 11.0 7.50 61.0 0.0 0
7.00 NCT1420L7 1.70 0.00 1.80 47.0 6.50 47.0 0.0 0
8.00 NCT1420L8 1.00 0.00 0.70 61.0 5.50 47.0 0.0 0
9.00 NCT1420L9 0.10 0.00 0.05 11.0 4.90 11.0 0.0 0
10.00 NCT1420L10 1.00 0.00 0.35 76.0 4.70 76.0 0.0 0
11.00 NCT1420L11 0.20 0.00 0.10 21.0 4.70 47.0 0.0 0
12.00 NCT1420L12 0.70 0.00 0.05 36.0 4.50 47.0 0.0 184
13.00 NCT1420L13 0.55 0.00 0.05 14.0 4.50 47.0 0.0 205
14.00 NCT1420L14 0.50 0.00 0.00 0.0 4.30 47.0 0.0 0
15.00 NCT1420L15 1.80 0.00 0.00 0.0 4.80 46.0 0.0 0
16.00 NCT1420L16 1.55 0.00 0.00 0.0 4.50 11.0 0.0 0
17.00 NCT1420L17 4.10 0.00 3.00 39.0 7.70 38.0 0.0 0
18.00 NCT1420L18 3.10 0.00 2.00 10.0 6.50 29.0 0.0 0
19.00 NCT1420L19 2.60 0.00 1.00 48.0 5.80 48.0 0.0 0
20.00 NCT1420L20 0.10 0.00 0.20 38.0 4.90 38.0 0.0 0
21.00 NCT1420L21 1.35 0.00 0.65 21.0 4.80 38.0 0.0 0
22.00 NCT1420L22 0.35 0.00 0.40 21.0 4.80 38.0 0.0 0
23.00 NCT1420L23 0.30 0.00 0.05 21.0 4.80 38.0 0.0 0
24.00 NCT1420L24 0.05 0.00 0.05 11.0 4.80 38.0 0.0 15
25.00 NCT1420L25 0.50 0.00 0.05 10.0 4.50 38.0 0.0 0
26.00 NCT1420L26 0.20 -0.30 0.05 10.0 4.30 38.0 2.0 10
27.00 NCT1420L27 0.30 0.00 0.10 10.0 4.20 38.0 0.0 0
28.00 NCT1420L28 1.95 0.00 0.00 0.0 3.70 1.0 0.0 0
29.00 NCT1420L29 1.85 0.00 0.00 0.0 3.70 1.0 0.0 0
30.00 NCT1420L30 1.55 0.00 0.00 0.0 3.70 1.0 0.0 0

Put Options: NCT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NCT1420X1 0.20 0.00 0.00 0.0 0.50 142.0 0.0 0
2.00 NCT1420X2 0.30 0.00 0.00 0.0 0.50 136.0 0.0 0
3.00 NCT1420X3 0.30 0.00 0.00 0.0 0.50 20.0 0.0 0
4.00 NCT1420X4 1.55 0.00 0.00 0.0 4.50 11.0 0.0 0
5.00 NCT1420X5 1.55 0.00 0.00 0.0 4.50 11.0 0.0 0
6.00 NCT1420X6 1.55 0.00 0.00 0.0 4.50 11.0 0.0 0
7.00 NCT1420X7 1.55 0.00 0.00 0.0 4.50 11.0 0.0 0
8.00 NCT1420X8 0.50 0.00 0.00 0.0 4.50 36.0 0.0 0
9.00 NCT1420X9 5.00 0.00 0.00 0.0 4.50 47.0 0.0 0
10.00 NCT1420X10 0.55 0.00 0.05 10.0 4.50 47.0 0.0 0
11.00 NCT1420X11 0.15 0.00 0.05 10.0 4.70 47.0 0.0 0
12.00 NCT1420X12 0.20 0.00 0.25 31.0 4.70 47.0 0.0 470
13.00 NCT1420X13 0.15 0.00 0.05 11.0 4.90 11.0 0.0 119
14.00 NCT1420X14 0.60 0.00 0.50 47.0 5.30 61.0 0.0 0
15.00 NCT1420X15 1.60 0.00 1.60 11.0 6.30 11.0 0.0 0
16.00 NCT1420X16 2.60 0.00 2.50 47.0 7.30 61.0 0.0 0
17.00 NCT1420X17 0.50 0.00 0.00 0.0 4.20 38.0 0.0 0
18.00 NCT1420X18 0.50 0.00 0.00 0.0 4.30 38.0 0.0 0
19.00 NCT1420X19 0.65 0.00 0.05 1.0 4.40 38.0 0.0 0
20.00 NCT1420X20 0.10 0.00 0.05 11.0 4.80 38.0 0.0 0
21.00 NCT1420X21 0.15 0.00 0.20 2.0 4.80 38.0 0.0 0
22.00 NCT1420X22 0.50 0.00 0.15 21.0 4.80 38.0 0.0 11
23.00 NCT1420X23 1.05 0.00 0.60 21.0 4.80 38.0 0.0 0
24.00 NCT1420X24 1.20 -0.05 0.75 21.0 4.80 49.0 4.0 3
25.00 NCT1420X25 0.60 0.00 0.50 44.0 5.20 28.0 0.0 11
26.00 NCT1420X26 2.95 0.00 1.50 28.0 6.20 38.0 0.0 0
27.00 NCT1420X27 2.90 0.00 2.50 27.0 7.10 1.0 0.0 0
28.00 NCT1420X28 4.00 0.00 3.50 34.0 8.10 28.0 0.0 0
29.00 NCT1420X29 5.00 0.00 4.50 44.0 9.10 28.0 0.0 0
30.00 NCT1420X30 5.50 0.00 5.50 38.0 10.10 28.0 0.0 0