Northstar Realty Finance Corp $18.55

down -0.05


29/8/2014 01:35 PM  |  NYSE : NRF  
Industries : Real Estate / Reit - Retail
Last Trade: 18.55
Trade Time: Aug 29 01:35 PM Eastern Daylight Time
Change: -0.05 (-0.27 %)
Prev Close: 18.60
Open: 18.55
Bid: 18.55
Ask: 18.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NRF Trend Analysis - it has outperformed the S&P 500 by 93%
Options:

Call Options: NRF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NRF1420I5 13.40 0.00 11.20 32.0 15.90 22.0 0.0 0
6.00 NRF1420I6 12.40 0.00 10.20 32.0 14.90 22.0 0.0 0
7.00 NRF1420I7 11.40 0.00 9.20 22.0 13.90 302.0 0.0 0
8.00 NRF1420I8 10.40 0.00 8.20 22.0 12.90 302.0 0.0 0
9.00 NRF1420I9 7.40 0.00 7.20 22.0 11.90 302.0 0.0 0
10.00 NRF1420I10 6.40 0.00 6.20 22.0 10.90 302.0 0.0 0
11.00 NRF1420I11 5.40 0.00 5.20 22.0 9.90 302.0 0.0 0
12.00 NRF1420I12 6.40 0.00 6.30 10.0 8.90 313.0 0.0 25
13.00 NRF1420I13 5.40 0.00 3.20 22.0 6.00 11.0 0.0 0
14.00 NRF1420I14 4.20 -0.30 2.20 22.0 4.90 21.0 11.0 202
15.00 NRF1420I15 2.55 0.00 3.30 226.0 4.00 266.0 0.0 0
16.00 NRF1420I16 2.65 0.15 2.45 10.0 3.00 660.0 8.0 1,823
17.00 NRF1420I17 1.65 0.15 1.45 10.0 2.25 10.0 15.0 9,217
18.00 NRF1420I18 0.75 0.15 0.45 1849.0 1.10 1946.0 15.0 523
19.00 NRF1420I19 0.22 -0.03 0.15 1786.0 0.30 322.0 2.0 1,068
20.00 NRF1420I20 0.10 -0.20 0.05 50.0 0.25 2219.0 2.0 12
21.00 NRF1420I21 0.25 0.00 0.05 1.0 0.20 10.0 0.0 0
22.00 NRF1420I22 0.30 0.00 0.05 1.0 0.20 21.0 0.0 0
23.00 NRF1420I23 0.30 0.00 0.00 0.0 0.20 10.0 0.0 0
24.00 NRF1420I24 0.30 0.00 0.00 0.0 0.20 10.0 0.0 0
25.00 NRF1420I25 0.30 0.00 0.00 0.0 0.20 21.0 0.0 0

Put Options: NRF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NRF1420U5 0.30 0.00 0.00 0.0 0.20 10.0 0.0 0
6.00 NRF1420U6 0.30 0.00 0.00 0.0 0.20 10.0 0.0 0
7.00 NRF1420U7 0.30 0.00 0.00 0.0 0.20 10.0 0.0 0
8.00 NRF1420U8 0.30 0.00 0.00 0.0 0.20 10.0 0.0 0
9.00 NRF1420U9 0.30 0.00 0.00 0.0 0.20 10.0 0.0 31
10.00 NRF1420U10 0.35 0.00 0.00 0.0 0.25 1290.0 0.0 0
11.00 NRF1420U11 0.30 0.00 0.00 0.0 0.20 10.0 0.0 121
12.00 NRF1420U12 0.30 0.00 0.00 0.0 0.30 371.0 0.0 0
13.00 NRF1420U13 0.35 0.00 0.00 0.0 0.05 2.0 0.0 117
14.00 NRF1420U14 0.30 0.00 0.05 1.0 0.15 1449.0 0.0 95
15.00 NRF1420U15 0.10 -0.20 0.10 8.0 0.20 21.0 17.0 2,697
16.00 NRF1420U16 0.25 0.00 0.05 21.0 0.25 1003.0 3.0 21,198
17.00 NRF1420U17 0.15 -0.15 0.05 32.0 2.00 318.0 20.0 83
18.00 NRF1420U18 0.20 0.15 0.05 80.0 0.25 1157.0 5.0 5,700
19.00 NRF1420U19 0.60 0.00 0.20 2003.0 0.90 2101.0 2.0 56
20.00 NRF1420U20 0.75 0.00 1.20 907.0 1.65 363.0 0.0 0
21.00 NRF1420U21 2.25 0.00 2.10 22.0 2.75 232.0 0.0 0
22.00 NRF1420U22 3.20 0.00 3.10 21.0 5.80 47.0 0.0 0
23.00 NRF1420U23 4.20 0.00 4.00 232.0 6.80 47.0 0.0 0
24.00 NRF1420U24 5.20 0.00 5.10 21.0 5.70 21.0 0.0 0
25.00 NRF1420U25 6.20 0.00 6.10 21.0 7.00 22.0 0.0 0
Trading Center