NeuStar Inc $28.06

down -0.13


30/7/2014 04:02 PM  |  NYSE : NSR  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 28.06
Trade Time: Jul 30 04:02 PM Eastern Daylight Time
Change: -0.13 (-0.46 %)
Prev Close: 28.19
Open: 28.32
Bid: 28.05
Ask: 28.06
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 63%
Options:

Call Options: NSR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NSR1416H13 14.90 0.00 13.60 394.0 16.50 315.0 0.0 0
14.00 NSR1416H14 13.70 0.00 11.90 1.0 15.10 10.0 0.0 0
15.00 NSR1416H15 12.80 0.00 10.90 1.0 14.00 10.0 0.0 0
16.00 NSR1416H16 10.30 0.00 10.10 10.0 12.80 7.0 0.0 0
17.00 NSR1416H17 9.60 0.00 9.00 36.0 11.80 93.0 0.0 0
18.00 NSR1416H18 9.90 0.00 8.00 30.0 10.70 31.0 0.0 0
19.00 NSR1416H19 9.00 0.00 7.00 29.0 9.80 30.0 0.0 0
20.00 NSR1416H20 7.90 0.00 6.00 31.0 8.70 30.0 0.0 0
21.00 NSR1416H21 6.90 0.00 5.10 32.0 7.70 82.0 0.0 0
22.00 NSR1416H22 5.80 0.00 4.10 164.0 6.70 152.0 0.0 0
23.00 NSR1416H23 3.00 -2.00 3.70 164.0 5.70 157.0 11.0 11
24.00 NSR1416H24 4.71 0.61 3.70 204.0 4.70 212.0 3.0 13
25.00 NSR1416H25 3.68 0.58 2.90 102.0 3.60 221.0 30.0 71
26.00 NSR1416H26 2.85 0.55 2.00 491.0 2.60 457.0 4.0 118
27.00 NSR1416H27 2.00 0.40 1.40 216.0 1.60 50.0 12.0 402
28.00 NSR1416H28 0.90 -0.30 0.90 20.0 1.00 220.0 15.0 448
29.00 NSR1416H29 0.75 0.00 0.45 174.0 0.60 211.0 2.0 422
30.00 NSR1416H30 0.25 -0.15 0.20 465.0 0.35 244.0 170.0 682
31.00 NSR1416H31 0.35 0.00 0.05 880.0 0.25 211.0 59.0 325
32.00 NSR1416H32 0.25 0.20 0.05 231.0 0.30 674.0 150.0 251
33.00 NSR1416H33 0.35 0.05 0.05 1.0 0.30 794.0 1.0 1
34.00 NSR1416H34 0.05 -0.25 0.05 11.0 0.30 518.0 6.0 6
35.00 NSR1416H35 0.05 -0.25 0.05 16.0 0.25 604.0 4.0 4
36.00 NSR1416H36 0.35 0.00 0.05 19.0 0.30 535.0 0.0 0
37.00 NSR1416H37 0.35 0.00 0.05 10.0 0.20 464.0 0.0 0
38.00 NSR1416H38 0.30 0.00 0.00 0.0 0.05 2.0 0.0 0

Put Options: NSR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NSR1416T13 0.15 0.00 0.00 0.0 0.25 373.0 0.0 0
14.00 NSR1416T14 0.20 0.00 0.00 0.0 0.40 387.0 0.0 0
15.00 NSR1416T15 0.40 0.00 0.00 0.0 0.40 492.0 0.0 0
16.00 NSR1416T16 0.35 0.00 0.00 0.0 0.35 170.0 0.0 0
17.00 NSR1416T17 0.40 0.00 0.05 11.0 0.35 371.0 0.0 0
18.00 NSR1416T18 0.35 0.00 0.05 11.0 0.45 535.0 0.0 0
19.00 NSR1416T19 0.40 0.00 0.05 11.0 0.50 546.0 0.0 0
20.00 NSR1416T20 0.05 -0.25 0.05 11.0 0.15 271.0 107.0 1,053
21.00 NSR1416T21 0.22 -0.08 0.05 11.0 0.15 470.0 20.0 345
22.00 NSR1416T22 0.15 -0.15 0.05 10.0 0.25 622.0 1.0 75
23.00 NSR1416T23 0.05 -0.25 0.05 5.0 0.20 599.0 80.0 133
24.00 NSR1416T24 0.45 0.15 0.05 11.0 0.25 648.0 5967.0 5,127
25.00 NSR1416T25 0.15 0.10 0.05 416.0 0.30 595.0 16.0 303
26.00 NSR1416T26 0.30 0.10 0.10 1058.0 0.45 718.0 11.0 105
27.00 NSR1416T27 0.45 -0.05 0.40 250.0 0.50 41.0 60.0 163
28.00 NSR1416T28 0.80 0.00 0.80 104.0 0.90 40.0 64.0 1,373
29.00 NSR1416T29 1.45 0.15 1.40 29.0 1.55 102.0 256.0 236
30.00 NSR1416T30 2.05 0.10 1.85 581.0 2.60 502.0 312.0 289
31.00 NSR1416T31 2.00 -0.50 2.55 619.0 3.50 502.0 5.0 35
32.00 NSR1416T32 2.75 -0.55 3.40 569.0 4.40 259.0 75.0 75
33.00 NSR1416T33 4.40 0.00 3.20 878.0 6.90 335.0 0.0 0
34.00 NSR1416T34 5.00 0.00 4.10 477.0 8.00 133.0 0.0 0
35.00 NSR1416T35 8.05 1.55 5.70 550.0 8.20 214.0 1.0 178
36.00 NSR1416T36 7.20 0.00 6.10 243.0 9.90 30.0 0.0 0
37.00 NSR1416T37 8.10 0.00 7.10 31.0 10.90 30.0 0.0 0
38.00 NSR1416T38 9.20 0.00 8.80 369.0 11.20 167.0 0.0 0
Trading Center