$18.27 -0.12 (-0.65%) Northstar Realty Finance Corp - NYSE

Nov. 28, 2014 | 01:05 PM
Last Trade: 18.27
Trade Time: Nov 28 01:05 PM Eastern Daylight Time
Change: -0.12 (-0.65%)
Prev Close: 18.39
Open: 18.32
Bid: 16.60
Ask: 18.55
Options:

Call Options: NRF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NRF1420L5 12.30 0.00 12.50 10.0 17.00 20.0 0.0 0
6.00 NRF1420L6 11.30 0.00 11.50 10.0 16.00 20.0 0.0 0
7.00 NRF1420L7 10.40 0.00 10.50 10.0 15.00 20.0 0.0 0
8.00 NRF1420L8 9.40 0.00 9.50 10.0 14.00 20.0 0.0 0
9.00 NRF1420L9 8.40 0.00 8.50 10.0 13.00 20.0 0.0 0
10.00 NRF1420L10 7.40 0.00 7.50 10.0 12.00 20.0 0.0 0
11.00 NRF1420L11 6.30 0.00 6.50 10.0 11.00 20.0 0.0 0
12.00 NRF1420L12 5.40 0.00 5.50 10.0 10.00 20.0 0.0 0
13.00 NRF1420L13 4.30 0.00 4.50 10.0 9.00 10.0 0.0 10
14.00 NRF1420L14 3.30 0.00 3.50 10.0 8.00 10.0 0.0 16
15.00 NRF1420L15 3.38 0.38 1.75 588.0 5.10 543.0 11.0 11
16.00 NRF1420L16 2.00 0.00 1.50 11.0 6.10 160.0 0.0 15
17.00 NRF1420L17 1.25 0.15 0.85 1445.0 2.15 1489.0 60.0 60
18.00 NRF1420L18 0.55 -0.05 0.50 205.0 0.60 127.0 1.0 7,013
19.00 NRF1420L19 0.18 0.03 0.05 880.0 0.20 1037.0 10.0 3,483
20.00 NRF1420L20 0.15 0.05 0.05 35.0 0.10 1097.0 11.0 126
21.00 NRF1420L21 3.80 0.00 0.05 1.0 4.10 11.0 0.0 20
22.00 NRF1420L22 4.70 0.00 0.05 10.0 4.10 11.0 0.0 0
23.00 NRF1420L23 4.80 0.00 0.05 10.0 3.60 11.0 0.0 0
24.00 NRF1420L24 4.80 0.00 0.05 10.0 3.50 11.0 0.0 0
25.00 NRF1420L25 4.80 0.00 0.00 0.0 3.50 11.0 0.0 0

Put Options: NRF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NRF1420X5 4.80 0.00 0.00 0.0 4.10 11.0 0.0 0
6.00 NRF1420X6 4.80 0.00 0.00 0.0 4.10 11.0 0.0 0
7.00 NRF1420X7 4.80 0.00 0.00 0.0 4.10 11.0 0.0 0
8.00 NRF1420X8 4.80 0.00 0.00 0.0 4.10 11.0 0.0 0
9.00 NRF1420X9 4.80 0.00 0.00 0.0 4.10 11.0 0.0 0
10.00 NRF1420X10 0.05 -4.75 0.05 83.0 3.50 11.0 83.0 83
11.00 NRF1420X11 4.80 0.00 0.05 12.0 3.60 11.0 0.0 0
12.00 NRF1420X12 4.80 0.00 0.05 30.0 4.10 11.0 0.0 0
13.00 NRF1420X13 4.80 0.00 0.05 15.0 4.10 11.0 0.0 20
14.00 NRF1420X14 0.05 -4.75 0.05 12.0 4.10 11.0 12.0 429
15.00 NRF1420X15 0.10 -0.15 0.10 4.0 0.10 1228.0 4.0 759
16.00 NRF1420X16 0.05 0.00 0.05 200.0 0.10 917.0 1287.0 5,821
17.00 NRF1420X17 0.11 0.06 0.05 242.0 0.15 896.0 1313.0 6,766
18.00 NRF1420X18 0.25 0.00 0.20 1366.0 0.30 130.0 44.0 9,296
19.00 NRF1420X19 1.00 0.30 0.65 1384.0 0.95 714.0 500.0 649
20.00 NRF1420X20 1.75 0.00 0.45 1044.0 2.80 1039.0 9.0 21
21.00 NRF1420X21 0.55 0.00 1.05 10.0 4.80 250.0 0.0 10
22.00 NRF1420X22 0.10 0.00 0.05 20.0 4.80 250.0 0.0 0
23.00 NRF1420X23 1.15 0.00 0.95 180.0 5.50 11.0 0.0 0
24.00 NRF1420X24 2.00 0.00 1.95 180.0 6.50 11.0 0.0 0
25.00 NRF1420X25 3.00 0.00 3.00 10.0 7.50 10.0 0.0 0