$27.46 +0.05 (0.18%) NeuStar Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 27.46
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.05 (0.18%)
Prev Close: 27.41
Open: 27.39
Bid: 27.00
Ask: 27.93
Options:

Call Options: NSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 NSR1420L14 12.90 0.00 11.60 330.0 15.80 360.0 0.0 0
15.00 NSR1420L15 11.90 0.00 10.40 20.0 14.80 50.0 0.0 0
16.00 NSR1420L16 10.80 0.00 9.40 21.0 13.80 40.0 0.0 0
17.00 NSR1420L17 9.30 0.00 8.40 20.0 12.80 40.0 0.0 0
18.00 NSR1420L18 8.40 0.00 7.40 20.0 11.80 40.0 0.0 0
19.00 NSR1420L19 6.30 0.00 6.40 20.0 10.80 40.0 0.0 0
20.00 NSR1420L20 5.30 0.00 5.30 31.0 9.80 51.0 0.0 0
21.00 NSR1420L21 4.30 0.00 4.30 31.0 8.80 51.0 0.0 0
22.00 NSR1420L22 4.50 0.00 3.30 31.0 7.80 51.0 0.0 0
23.00 NSR1420L23 3.60 0.00 2.35 31.0 6.80 41.0 0.0 0
24.00 NSR1420L24 2.75 0.00 1.50 106.0 5.80 121.0 0.0 0
25.00 NSR1420L25 2.25 0.00 1.95 541.0 3.30 506.0 2.0 133
26.00 NSR1420L26 1.76 0.00 1.55 431.0 2.65 650.0 1.0 215
27.00 NSR1420L27 1.11 0.00 1.05 46.0 1.55 560.0 23.0 474
28.00 NSR1420L28 0.56 -0.01 0.55 200.0 0.85 50.0 83.0 2,541
29.00 NSR1420L29 0.32 0.01 0.30 30.0 0.55 288.0 35.0 840
30.00 NSR1420L30 0.11 -0.05 0.10 104.0 0.30 5.0 23.0 216
31.00 NSR1420L31 0.70 0.60 0.10 10.0 0.70 297.0 22.0 22
32.00 NSR1420L32 0.05 0.00 0.05 1.0 0.75 230.0 0.0 0
33.00 NSR1420L33 0.50 0.00 0.05 27.0 1.00 11.0 0.0 0
34.00 NSR1420L34 0.10 0.00 0.05 20.0 0.10 1.0 0.0 0
35.00 NSR1420L35 0.80 0.00 0.05 20.0 0.95 11.0 0.0 0
36.00 NSR1420L36 0.85 0.00 0.05 11.0 1.00 41.0 0.0 0
37.00 NSR1420L37 0.80 0.00 0.05 10.0 0.95 11.0 0.0 0

Put Options: NSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 NSR1420X14 0.50 0.00 0.00 0.0 0.25 120.0 0.0 0
15.00 NSR1420X15 0.75 0.00 0.00 0.0 0.95 11.0 0.0 0
16.00 NSR1420X16 0.80 0.00 0.00 0.0 0.95 11.0 0.0 0
17.00 NSR1420X17 1.00 0.00 0.05 10.0 0.95 11.0 0.0 0
18.00 NSR1420X18 1.00 0.00 0.05 10.0 0.95 11.0 0.0 0
19.00 NSR1420X19 1.00 0.00 0.05 10.0 1.00 11.0 0.0 0
20.00 NSR1420X20 0.10 -0.70 0.05 10.0 0.90 210.0 10.0 10
21.00 NSR1420X21 0.30 -0.15 0.05 10.0 1.00 471.0 579.0 579
22.00 NSR1420X22 0.30 -0.55 0.05 390.0 1.00 528.0 3.0 69
23.00 NSR1420X23 0.30 0.25 0.05 10.0 0.40 499.0 2.0 57
24.00 NSR1420X24 0.15 0.00 0.15 10.0 0.75 494.0 1.0 29
25.00 NSR1420X25 0.10 -0.10 0.15 395.0 0.40 15.0 2.0 1,563
26.00 NSR1420X26 0.41 0.00 0.35 36.0 0.50 15.0 32.0 2,164
27.00 NSR1420X27 0.57 -0.24 0.65 30.0 1.10 643.0 2.0 168
28.00 NSR1420X28 2.75 1.55 1.10 25.0 1.60 428.0 40.0 61
29.00 NSR1420X29 3.70 1.85 1.75 10.0 2.95 568.0 30.0 30
30.00 NSR1420X30 2.04 0.00 0.75 707.0 4.90 682.0 1.0 1
31.00 NSR1420X31 2.85 0.00 1.55 120.0 5.80 135.0 0.0 0
32.00 NSR1420X32 5.60 1.50 3.80 48.0 5.60 51.0 30.0 30
33.00 NSR1420X33 4.60 0.00 3.30 51.0 7.80 31.0 0.0 0
34.00 NSR1420X34 6.00 0.00 4.30 41.0 8.80 37.0 0.0 0
35.00 NSR1420X35 6.90 0.00 5.30 41.0 9.80 37.0 0.0 0
36.00 NSR1420X36 8.00 0.00 6.30 31.0 10.80 37.0 0.0 0
37.00 NSR1420X37 9.00 0.00 7.30 255.0 11.80 326.0 0.0 0