$25.19 -0.58 (-2.25%) NeuStar Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 25.19
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.58 (-2.25%)
Prev Close: 25.77
Open: 25.79
Bid: 25.01
Ask: 25.96
Options:

Call Options: NSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NSR1422K13 12.20 0.00 10.50 523.0 14.50 508.0 0.0 0
14.00 NSR1422K14 11.10 0.00 9.20 75.0 13.60 151.0 0.0 0
15.00 NSR1422K15 10.20 0.00 8.30 203.0 12.60 255.0 0.0 0
16.00 NSR1422K16 9.10 0.00 7.40 242.0 11.60 285.0 0.0 0
18.00 NSR1422K18 7.30 0.00 5.40 542.0 9.60 498.0 0.0 0
19.00 NSR1422K19 5.70 0.00 4.60 585.0 8.60 501.0 0.0 0
20.00 NSR1422K20 4.50 0.00 3.60 639.0 7.60 521.0 0.0 0
21.00 NSR1422K21 4.60 0.00 2.70 1007.0 6.80 873.0 0.0 0
22.00 NSR1422K22 3.70 0.00 1.95 1079.0 6.00 895.0 0.0 0
23.00 NSR1422K23 2.95 0.00 2.50 518.0 5.20 981.0 0.0 0
24.00 NSR1422K24 2.35 0.10 1.95 588.0 2.75 865.0 46.0 29
25.00 NSR1422K25 1.45 -0.40 1.50 391.0 2.20 1017.0 2.0 54
26.00 NSR1422K26 1.40 -0.02 0.95 791.0 1.40 723.0 3.0 658
27.00 NSR1422K27 1.05 0.00 0.75 276.0 1.10 830.0 20.0 1,648
28.00 NSR1422K28 0.50 -0.25 0.35 945.0 0.80 904.0 4.0 550
29.00 NSR1422K29 0.15 -0.31 0.20 852.0 0.70 859.0 7.0 465
30.00 NSR1422K30 0.20 0.10 0.10 11.0 1.35 1051.0 1.0 139
31.00 NSR1422K31 0.15 0.10 0.05 1045.0 0.45 684.0 4.0 7
32.00 NSR1422K32 0.05 0.00 0.05 10.0 0.50 680.0 0.0 0
33.00 NSR1422K33 0.35 -0.05 0.05 10.0 0.50 821.0 10.0 14
34.00 NSR1422K34 0.05 -0.30 0.05 10.0 0.50 819.0 1.0 2
35.00 NSR1422K35 0.05 0.00 0.10 10.0 0.25 555.0 2.0 6
36.00 NSR1422K36 0.25 -0.05 0.05 10.0 0.25 478.0 10.0 14
37.00 NSR1422K37 0.30 0.00 0.05 16.0 0.25 481.0 0.0 0

Put Options: NSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NSR1422W13 0.20 0.00 0.00 0.0 0.30 200.0 0.0 0
14.00 NSR1422W14 0.20 0.00 0.00 0.0 1.15 620.0 0.0 0
15.00 NSR1422W15 0.20 0.00 0.00 0.0 1.15 635.0 0.0 0
16.00 NSR1422W16 0.25 0.00 0.00 0.0 0.50 440.0 0.0 0
18.00 NSR1422W18 0.35 0.00 0.05 10.0 1.25 779.0 0.0 0
19.00 NSR1422W19 0.05 0.00 0.05 10.0 0.50 641.0 0.0 0
20.00 NSR1422W20 0.20 0.05 0.10 10.0 0.60 843.0 1.0 1
21.00 NSR1422W21 0.25 0.00 0.05 11.0 0.60 735.0 22.0 53
22.00 NSR1422W22 0.45 0.30 0.25 969.0 0.60 335.0 40.0 41
23.00 NSR1422W23 0.60 0.00 0.35 1330.0 0.90 663.0 27.0 224
24.00 NSR1422W24 1.10 0.35 0.65 1046.0 1.15 278.0 12.0 181
25.00 NSR1422W25 1.25 0.05 1.00 1128.0 1.60 426.0 1.0 150
26.00 NSR1422W26 1.40 0.00 1.55 776.0 2.40 786.0 0.0 0
27.00 NSR1422W27 2.30 0.00 2.30 829.0 2.90 487.0 22.0 84
28.00 NSR1422W28 3.00 0.00 2.80 908.0 3.90 824.0 23.0 63
29.00 NSR1422W29 3.30 0.00 2.50 1070.0 4.90 686.0 0.0 0
30.00 NSR1422W30 5.74 1.74 2.90 1019.0 6.30 784.0 10.0 12
31.00 NSR1422W31 4.80 0.00 3.80 955.0 7.80 780.0 0.0 0
32.00 NSR1422W32 7.10 2.40 4.70 648.0 8.20 479.0 30.0 30
33.00 NSR1422W33 5.60 0.00 5.70 451.0 9.70 381.0 0.0 0
34.00 NSR1422W34 7.50 0.00 6.70 240.0 10.70 200.0 0.0 0
35.00 NSR1422W35 8.50 0.00 7.60 236.0 11.80 200.0 0.0 0
36.00 NSR1422W36 9.50 0.00 8.60 150.0 12.70 120.0 0.0 0
37.00 NSR1422W37 11.60 0.00 9.60 547.0 13.10 468.0 5.0 5