$12.15 -0.05 (-0.41%) Newcastle Investment Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 12.15
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.41%)
Prev Close: 12.20
Open: 12.21
Bid: 12.14
Ask: 12.15
Options:

Call Options: NCT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NCT1422K1 0.75 0.00 0.70 21.0 5.30 42.0 0.0 0
2.50 NCT1422K2.5 0.10 0.00 0.90 70.0 4.80 31.0 0.0 10
4.00 NCT1422K4 0.25 0.20 0.10 11.0 2.60 10.0 4.0 4
5.00 NCT1422K5 0.05 -0.10 0.05 45.0 0.25 31.0 56.0 1,740
6.00 NCT1422K6 0.30 0.00 0.00 0.0 0.15 11.0 0.0 0
7.00 NCT1422K7 4.90 0.00 3.20 16.0 7.60 200.0 0.0 0
7.50 NCT1422K7.5 0.30 0.00 0.00 0.0 0.55 1.0 0.0 0
8.00 NCT1422K8 3.90 0.00 2.20 178.0 6.50 181.0 0.0 0
9.00 NCT1422K9 0.30 0.00 0.00 0.0 0.15 11.0 0.0 0
10.00 NCT1422K10 2.10 0.00 1.75 250.0 4.80 275.0 0.0 0
11.00 NCT1422K11 1.00 -0.20 0.40 1277.0 3.00 1238.0 6.0 6
12.00 NCT1422K12 0.50 0.00 0.35 424.0 1.00 747.0 0.0 0
13.00 NCT1422K13 0.20 0.00 0.05 861.0 0.25 288.0 19.0 109
14.00 NCT1422K14 0.15 0.10 0.05 25.0 0.20 708.0 3.0 3
15.00 NCT1422K15 0.20 0.05 0.05 884.0 0.15 768.0 136.0 475
16.00 NCT1422K16 0.10 0.00 0.05 10.0 0.15 333.0 0.0 0
17.00 NCT1422K17 0.10 0.00 0.00 0.0 0.25 408.0 0.0 0
18.00 NCT1422K18 0.10 0.00 0.00 0.0 0.25 408.0 0.0 0
19.00 NCT1422K19 0.10 0.00 0.00 0.0 0.25 408.0 0.0 0
20.00 NCT1422K20 0.10 0.00 0.00 0.0 0.25 701.0 0.0 0

Put Options: NCT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 NCT1422W1 0.30 0.00 0.00 0.0 0.15 11.0 0.0 0
2.50 NCT1422W2.5 0.30 0.00 0.00 0.0 0.15 11.0 0.0 10
4.00 NCT1422W4 0.40 0.00 0.05 11.0 0.50 42.0 0.0 0
5.00 NCT1422W5 0.10 0.00 0.20 10.0 4.80 42.0 0.0 16
6.00 NCT1422W6 0.35 0.00 0.10 11.0 4.40 42.0 0.0 10
7.00 NCT1422W7 0.15 0.00 0.00 0.0 0.30 291.0 0.0 0
7.50 NCT1422W7.5 1.05 0.00 1.70 10.0 5.70 42.0 0.0 0
8.00 NCT1422W8 0.15 0.00 0.00 0.0 0.15 189.0 0.0 0
9.00 NCT1422W9 2.65 0.00 3.30 21.0 6.60 11.0 0.0 0
10.00 NCT1422W10 0.15 0.00 0.00 0.0 0.20 831.0 0.0 0
11.00 NCT1422W11 0.10 -0.10 0.10 28.0 0.20 247.0 10.0 0
12.00 NCT1422W12 0.40 0.10 0.40 14.0 0.60 131.0 11.0 129
13.00 NCT1422W13 0.90 0.00 0.45 1303.0 1.45 1396.0 12.0 232
14.00 NCT1422W14 1.50 0.00 1.25 22.0 3.70 25.0 0.0 0
15.00 NCT1422W15 2.35 0.00 0.45 480.0 5.20 500.0 0.0 0
16.00 NCT1422W16 3.10 0.00 1.50 222.0 6.10 240.0 0.0 0
17.00 NCT1422W17 4.10 0.00 2.50 222.0 7.10 240.0 0.0 0
18.00 NCT1422W18 5.10 0.00 3.60 16.0 8.20 196.0 0.0 0
19.00 NCT1422W19 6.20 0.00 5.50 12.0 9.20 64.0 0.0 0
20.00 NCT1422W20 7.40 0.00 5.80 462.0 9.90 459.0 0.0 0