$18.01 +0.28 (1.58%) Northstar Realty Finance Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 18.01
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.28 (1.58%)
Prev Close: 17.73
Open: 17.87
Bid: 17.93
Ask: 18.14
Options:

Call Options: NRF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NRF1422K9 7.40 0.00 8.10 464.0 9.60 442.0 0.0 0
10.00 NRF1422K10 6.40 0.00 5.70 276.0 10.00 20.0 0.0 0
11.00 NRF1422K11 5.40 0.00 4.70 172.0 9.00 310.0 0.0 0
12.00 NRF1422K12 4.40 0.00 3.70 172.0 8.00 307.0 0.0 0
13.00 NRF1422K13 3.40 0.00 2.70 433.0 6.50 576.0 0.0 0
14.00 NRF1422K14 2.45 0.00 1.75 638.0 4.80 714.0 0.0 0
15.00 NRF1422K15 1.45 0.00 1.00 638.0 4.00 753.0 0.0 0
16.00 NRF1422K16 1.25 0.00 0.70 708.0 2.55 688.0 0.0 0
17.00 NRF1422K17 1.25 0.35 1.05 372.0 1.35 1315.0 3010.0 5,661
18.00 NRF1422K18 0.50 0.15 0.45 429.0 0.55 200.0 3841.0 12,622
19.00 NRF1422K19 0.15 0.10 0.10 585.0 0.20 132.0 65.0 308
20.00 NRF1422K20 0.45 0.00 0.00 0.0 0.30 1211.0 0.0 0
21.00 NRF1422K21 0.40 0.00 0.00 0.0 0.30 1091.0 0.0 0
22.00 NRF1422K22 0.25 0.00 0.00 0.0 0.25 638.0 0.0 0
23.00 NRF1422K23 0.40 0.00 0.00 0.0 0.40 636.0 0.0 0
24.00 NRF1422K24 0.40 0.00 0.00 0.0 0.35 638.0 0.0 0
25.00 NRF1422K25 0.40 0.00 0.00 0.0 0.35 646.0 0.0 0

Put Options: NRF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NRF1422W9 0.40 0.00 0.00 0.0 0.40 1127.0 0.0 0
10.00 NRF1422W10 0.40 0.00 0.00 0.0 0.40 625.0 0.0 0
11.00 NRF1422W11 0.40 0.00 0.00 0.0 0.40 638.0 0.0 0
12.00 NRF1422W12 0.40 0.00 0.00 0.0 0.40 638.0 0.0 0
13.00 NRF1422W13 0.15 0.00 0.00 0.0 0.40 1138.0 0.0 0
14.00 NRF1422W14 0.15 0.00 0.05 13.0 0.40 1354.0 0.0 0
15.00 NRF1422W15 0.15 0.10 0.05 50.0 0.25 1843.0 410.0 1,453
16.00 NRF1422W16 0.25 0.10 0.10 199.0 0.30 1133.0 62.0 5,815
17.00 NRF1422W17 0.33 -0.12 0.25 982.0 0.45 953.0 30.0 2,362
18.00 NRF1422W18 1.58 0.63 0.70 925.0 1.00 727.0 2.0 180
19.00 NRF1422W19 1.70 0.00 1.50 10.0 3.60 1416.0 0.0 0
20.00 NRF1422W20 0.50 0.00 0.70 637.0 3.20 636.0 0.0 0
21.00 NRF1422W21 1.55 0.00 1.65 493.0 4.30 296.0 0.0 0
22.00 NRF1422W22 2.50 0.00 2.10 637.0 6.50 777.0 0.0 0
23.00 NRF1422W23 3.50 0.00 3.10 493.0 7.50 633.0 0.0 0
24.00 NRF1422W24 4.50 0.00 4.10 180.0 8.50 633.0 0.0 0
25.00 NRF1422W25 5.50 0.00 6.80 415.0 8.40 405.0 0.0 0