NeuStar Inc $26.15

down -0.25


16/9/2014 04:01 PM  |  NYSE : NSR  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 26.15
Trade Time: Sep 16 04:01 PM Eastern Daylight Time
Change: -0.25 (-0.95 %)
Prev Close: 26.40
Open: 26.24
Bid: 26.01
Ask: 29.95
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 68%
Options:

Call Options: NSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NSR1420I15 10.40 0.00 9.90 271.0 12.60 271.0 0.0 0
16.00 NSR1420I16 9.90 0.00 8.90 75.0 11.70 100.0 0.0 0
18.00 NSR1420I18 8.00 0.00 7.80 120.0 8.90 115.0 0.0 0
19.00 NSR1420I19 7.00 0.00 6.80 136.0 7.90 110.0 0.0 0
20.00 NSR1420I20 5.90 0.00 5.80 136.0 6.90 120.0 0.0 0
21.00 NSR1420I21 5.00 0.00 4.80 136.0 5.90 120.0 0.0 0
22.00 NSR1420I22 4.00 0.00 3.30 296.0 6.00 302.0 0.0 0
23.00 NSR1420I23 3.10 0.00 2.90 90.0 4.20 120.0 0.0 0
24.00 NSR1420I24 5.20 3.05 1.85 601.0 4.20 829.0 1.0 1
25.00 NSR1420I25 4.56 3.26 1.20 232.0 2.00 987.0 10.0 12
26.00 NSR1420I26 0.80 0.00 0.55 61.0 1.15 1236.0 5.0 12
27.00 NSR1420I27 0.70 0.65 0.15 145.0 0.65 784.0 1.0 65
28.00 NSR1420I28 0.05 0.00 0.05 1.0 0.20 404.0 3.0 457
29.00 NSR1420I29 0.16 0.11 0.05 3.0 0.10 28.0 37.0 842
30.00 NSR1420I30 0.10 -0.04 0.05 4.0 0.10 122.0 4.0 844
31.00 NSR1420I31 0.20 -0.20 0.05 80.0 0.40 614.0 2.0 623
32.00 NSR1420I32 0.11 -0.29 0.05 1.0 0.30 559.0 5.0 155
33.00 NSR1420I33 0.30 0.00 0.05 1018.0 0.30 536.0 62.0 99
34.00 NSR1420I34 0.20 -0.20 0.05 10.0 0.30 481.0 1.0 104
35.00 NSR1420I35 0.20 -0.25 0.05 11.0 0.30 508.0 1.0 140
36.00 NSR1420I36 0.40 0.00 0.05 11.0 0.30 315.0 0.0 0
37.00 NSR1420I37 0.40 0.00 0.05 11.0 0.30 320.0 0.0 0
38.00 NSR1420I38 0.40 0.00 0.05 11.0 0.75 458.0 0.0 0
39.00 NSR1420I39 0.40 0.00 0.00 0.0 0.30 323.0 0.0 0

Put Options: NSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NSR1420U15 0.45 0.00 0.00 0.0 0.30 322.0 0.0 0
16.00 NSR1420U16 0.50 0.00 0.00 0.0 0.30 321.0 0.0 0
18.00 NSR1420U18 0.45 0.00 0.05 11.0 0.30 164.0 0.0 0
19.00 NSR1420U19 0.05 -0.40 0.05 36.0 0.30 258.0 2.0 2
20.00 NSR1420U20 0.05 -0.40 0.05 11.0 0.30 188.0 4.0 4
21.00 NSR1420U21 0.20 -0.25 0.05 11.0 0.40 494.0 1.0 1
22.00 NSR1420U22 0.10 0.05 0.05 12.0 0.15 120.0 4.0 1,010
23.00 NSR1420U23 0.15 -0.55 0.05 28.0 0.40 623.0 30.0 82
24.00 NSR1420U24 0.05 0.00 0.05 29.0 0.40 662.0 3.0 5,182
25.00 NSR1420U25 0.30 0.25 0.05 30.0 0.60 710.0 5.0 361
26.00 NSR1420U26 0.65 0.00 0.30 740.0 0.90 1146.0 87.0 1,701
27.00 NSR1420U27 0.85 0.00 0.85 361.0 1.30 410.0 160.0 1,608
28.00 NSR1420U28 1.80 0.20 1.70 325.0 2.10 128.0 3.0 721
29.00 NSR1420U29 2.85 0.00 2.70 74.0 3.00 1.0 1.0 817
30.00 NSR1420U30 3.60 -0.30 3.40 448.0 4.10 81.0 3.0 77
31.00 NSR1420U31 1.75 -2.65 4.50 463.0 5.10 120.0 61.0 104
32.00 NSR1420U32 5.40 0.00 5.20 40.0 6.10 29.0 0.0 0
33.00 NSR1420U33 6.40 0.00 4.50 302.0 8.80 302.0 0.0 0
34.00 NSR1420U34 7.40 0.00 7.10 110.0 8.20 30.0 0.0 0
35.00 NSR1420U35 6.28 -2.12 6.50 429.0 10.80 446.0 1.0 178
36.00 NSR1420U36 9.20 0.00 7.80 291.0 11.80 291.0 0.0 0
37.00 NSR1420U37 10.20 0.00 8.60 281.0 12.80 281.0 0.0 0
38.00 NSR1420U38 9.40 0.00 9.40 272.0 13.80 234.0 0.0 0
39.00 NSR1420U39 12.40 0.00 10.60 234.0 14.80 234.0 0.0 0
Trading Center