NeuStar Inc $26.89

up +0.45


11/7/2014 04:01 PM  |  NYSE : NSR  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 26.89
Trade Time: Jul 11 04:01 PM Eastern Daylight Time
Change: 0.45 (1.70 %)
Prev Close: 26.44
Open: 26.33
Bid: 26.52
Ask: 28.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NSR Trend Analysis - it has underperformed the S&P 500 by 65%
Options:

Call Options: NSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 NSR1419G12.5 11.60 0.00 12.10 11.0 16.50 10.0 0.0 0
14.00 NSR1419G14 10.30 0.00 11.90 127.0 13.30 50.0 0.0 0
15.00 NSR1419G15 9.30 0.00 11.00 201.0 12.30 80.0 0.0 0
16.00 NSR1419G16 9.30 0.00 10.00 313.0 11.30 95.0 0.0 0
17.50 NSR1419G17.5 6.50 0.00 8.60 278.0 9.80 95.0 0.0 0
19.00 NSR1419G19 5.30 0.00 7.10 350.0 8.30 115.0 0.0 0
20.00 NSR1419G20 7.94 3.64 6.10 494.0 7.20 131.0 10.0 40
21.00 NSR1419G21 5.90 1.40 5.10 364.0 6.20 53.0 20.0 10
22.50 NSR1419G22.5 3.40 0.50 3.70 622.0 4.70 119.0 11.0 213
24.00 NSR1419G24 1.86 0.16 2.70 64.0 3.30 241.0 3.0 161
25.00 NSR1419G25 1.70 0.30 1.80 102.0 2.25 175.0 1.0 676
26.00 NSR1419G26 0.60 0.00 0.90 325.0 1.35 191.0 11.0 513
27.00 NSR1419G27 0.31 0.00 0.40 131.0 0.65 158.0 10.0 609
28.00 NSR1419G28 0.30 0.00 0.15 154.0 0.35 311.0 4.0 1,164
29.00 NSR1419G29 0.15 0.00 0.05 346.0 0.30 415.0 16.0 490
30.00 NSR1419G30 0.10 0.05 0.05 39.0 0.15 33.0 1.0 6,326
31.00 NSR1419G31 0.15 0.00 0.05 11.0 0.30 654.0 1.0 1,052
32.00 NSR1419G32 0.05 0.00 0.05 10.0 0.30 690.0 12.0 128
33.00 NSR1419G33 0.65 0.35 0.05 11.0 0.30 527.0 10.0 33
34.00 NSR1419G34 0.05 -0.25 0.05 3.0 0.25 501.0 6.0 109
35.00 NSR1419G35 0.05 -0.10 0.05 7.0 0.15 1.0 20.0 2,233
36.00 NSR1419G36 0.55 0.25 0.05 11.0 0.25 626.0 4.0 14
37.00 NSR1419G37 0.05 -0.25 0.05 1.0 0.30 483.0 1.0 7
38.00 NSR1419G38 0.30 0.00 0.05 11.0 0.30 365.0 0.0 0
39.00 NSR1419G39 0.30 0.00 0.05 11.0 0.30 248.0 0.0 0
40.00 NSR1419G40 0.05 0.00 0.05 1.0 0.05 1.0 1.0 1,546
41.00 NSR1419G41 0.30 0.00 0.05 10.0 0.30 346.0 0.0 0
42.00 NSR1419G42 0.30 0.00 0.05 11.0 0.30 347.0 0.0 0
43.00 NSR1419G43 0.30 0.00 0.00 0.0 0.30 347.0 0.0 0
45.00 NSR1419G45 0.30 0.10 0.10 11.0 0.15 4.0 10.0 1,089
50.00 NSR1419G50 0.60 0.35 0.05 5.0 0.30 336.0 90.0 970
55.00 NSR1419G55 0.35 0.10 0.05 11.0 0.30 355.0 10.0 189
60.00 NSR1419G60 0.25 0.00 0.05 11.0 0.30 357.0 10.0 206
65.00 NSR1419G65 0.35 0.05 0.05 11.0 0.30 249.0 30.0 71
70.00 NSR1419G70 0.30 0.05 0.05 11.0 0.30 263.0 10.0 58

Put Options: NSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 NSR1419S12.5 0.45 0.00 0.05 5.0 4.80 12.0 0.0 0
14.00 NSR1419S14 0.30 0.00 0.05 10.0 0.30 314.0 0.0 0
15.00 NSR1419S15 0.10 -0.20 0.05 1.0 0.30 382.0 1.0 60
16.00 NSR1419S16 0.34 0.04 0.05 11.0 0.30 521.0 4.0 4
17.50 NSR1419S17.5 0.05 -0.20 0.05 1.0 0.30 342.0 3.0 715
19.00 NSR1419S19 0.72 0.52 0.05 11.0 0.30 541.0 4.0 4
20.00 NSR1419S20 0.09 0.00 0.05 19.0 0.30 571.0 25.0 1,965
21.00 NSR1419S21 0.05 0.00 0.05 3.0 0.05 17.0 3.0 148
22.50 NSR1419S22.5 0.15 0.10 0.05 2.0 0.15 352.0 15.0 3,526
24.00 NSR1419S24 0.05 0.00 0.05 10.0 0.20 471.0 14.0 3,340
25.00 NSR1419S25 0.10 -0.15 0.05 1.0 0.30 924.0 2.0 6,190
26.00 NSR1419S26 0.40 0.10 0.15 259.0 0.40 278.0 30.0 1,991
27.00 NSR1419S27 1.40 0.60 0.50 305.0 0.90 359.0 20.0 149
28.00 NSR1419S28 2.65 1.15 1.05 290.0 1.90 480.0 2.0 274
29.00 NSR1419S29 4.40 2.10 1.95 224.0 2.90 460.0 61.0 139
30.00 NSR1419S30 3.85 0.55 2.90 257.0 3.50 92.0 30.0 4,627
31.00 NSR1419S31 4.20 0.00 3.70 135.0 4.90 191.0 0.0 0
32.00 NSR1419S32 4.40 -0.80 4.70 206.0 5.90 117.0 20.0 20
33.00 NSR1419S33 6.20 0.00 5.80 79.0 6.90 81.0 0.0 0
34.00 NSR1419S34 7.20 0.00 6.70 172.0 7.90 150.0 0.0 0
35.00 NSR1419S35 10.00 1.80 7.70 318.0 10.50 236.0 2.0 924
36.00 NSR1419S36 9.20 0.00 8.70 156.0 10.00 160.0 0.0 0
37.00 NSR1419S37 10.20 0.00 9.70 171.0 11.10 190.0 0.0 0
38.00 NSR1419S38 11.00 0.00 10.70 155.0 12.10 120.0 0.0 0
39.00 NSR1419S39 11.00 0.00 11.70 30.0 13.10 30.0 0.0 0
40.00 NSR1419S40 15.50 2.40 12.80 10.0 13.50 10.0 1.0 639
41.00 NSR1419S41 14.20 0.00 13.70 10.0 14.60 10.0 0.0 0
42.00 NSR1419S42 14.00 0.00 14.70 10.0 15.60 10.0 0.0 0
43.00 NSR1419S43 16.20 0.00 15.70 10.0 16.60 10.0 0.0 0
45.00 NSR1419S45 18.00 1.00 17.70 20.0 18.60 31.0 150.0 540
50.00 NSR1419S50 15.50 -6.50 22.60 10.0 23.60 10.0 10.0 47
55.00 NSR1419S55 7.60 -19.40 26.30 10.0 28.60 10.0 4.0 4
60.00 NSR1419S60 31.70 0.00 31.40 10.0 34.10 10.0 0.0 0
65.00 NSR1419S65 37.00 0.00 36.10 86.0 40.40 20.0 0.0 0
70.00 NSR1419S70 34.70 -7.30 41.00 11.0 45.40 11.0 33.0 34
Trading Center