$34.87 0.00 (0.00%) Netgear Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 34.87
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 34.87
Open: 34.87
Bid: 34.86
Ask: 34.87
Options:

Call Options: NTGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NTGR1420L18 15.30 0.00 15.30 156.0 18.90 136.0 0.0 0
19.00 NTGR1420L19 13.80 0.00 13.80 20.0 18.30 46.0 0.0 0
20.00 NTGR1420L20 12.80 0.00 12.80 10.0 17.20 9.0 0.0 0
21.00 NTGR1420L21 11.70 0.00 11.70 10.0 16.20 31.0 0.0 0
23.00 NTGR1420L23 9.70 0.00 9.70 10.0 14.20 21.0 0.0 0
24.00 NTGR1420L24 9.40 0.40 9.00 171.0 12.30 169.0 10.0 10
25.00 NTGR1420L25 7.90 0.00 7.90 21.0 12.00 21.0 0.0 0
26.00 NTGR1420L26 7.00 0.00 7.00 21.0 11.00 21.0 0.0 0
27.00 NTGR1420L27 3.80 -2.10 5.90 159.0 9.70 171.0 9.0 9
28.00 NTGR1420L28 3.00 -2.00 5.00 223.0 8.80 236.0 9.0 14
29.00 NTGR1420L29 3.00 -0.90 3.90 231.0 7.40 233.0 7.0 7
30.00 NTGR1420L30 2.50 0.00 2.50 61.0 6.90 141.0 2.0 2
31.00 NTGR1420L31 1.75 -0.50 2.25 222.0 5.30 230.0 9.0 32
32.00 NTGR1420L32 3.00 1.65 1.35 254.0 3.70 190.0 1.0 43
33.00 NTGR1420L33 1.73 0.33 1.40 345.0 2.65 290.0 10.0 42
34.00 NTGR1420L34 1.30 0.00 1.20 45.0 1.80 466.0 31.0 200
35.00 NTGR1420L35 0.80 0.00 0.60 63.0 0.75 68.0 6.0 85
36.00 NTGR1420L36 0.30 0.05 0.25 41.0 0.40 114.0 106.0 286
37.00 NTGR1420L37 0.21 -0.29 0.05 376.0 0.50 702.0 5.0 49
38.00 NTGR1420L38 0.20 -0.30 0.05 636.0 0.50 627.0 6.0 16
39.00 NTGR1420L39 1.15 0.65 0.05 10.0 0.50 424.0 10.0 18
40.00 NTGR1420L40 0.45 0.00 0.05 10.0 0.45 261.0 0.0 0
41.00 NTGR1420L41 0.70 0.25 0.05 11.0 0.45 340.0 10.0 10
42.00 NTGR1420L42 0.13 -0.32 0.05 59.0 0.45 428.0 70.0 95
43.00 NTGR1420L43 0.45 0.00 0.05 10.0 0.45 299.0 0.0 0
44.00 NTGR1420L44 0.45 0.00 0.05 10.0 0.45 301.0 0.0 0
45.00 NTGR1420L45 0.45 0.00 0.05 10.0 0.45 289.0 0.0 0
46.00 NTGR1420L46 0.45 0.00 0.05 11.0 0.45 243.0 0.0 0
47.00 NTGR1420L47 0.45 0.00 0.05 10.0 0.45 248.0 0.0 0
48.00 NTGR1420L48 0.40 0.00 0.05 1.0 0.40 209.0 0.0 0
49.00 NTGR1420L49 0.40 0.00 0.00 0.0 0.40 214.0 0.0 0
50.00 NTGR1420L50 0.40 0.00 0.00 0.0 0.40 262.0 0.0 0

Put Options: NTGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NTGR1420X18 0.45 0.00 0.05 1.0 0.45 272.0 0.0 0
19.00 NTGR1420X19 0.45 0.00 0.05 10.0 0.45 189.0 0.0 0
20.00 NTGR1420X20 0.45 0.00 0.05 10.0 0.45 248.0 0.0 0
21.00 NTGR1420X21 0.45 0.00 0.05 10.0 0.45 245.0 0.0 0
23.00 NTGR1420X23 0.45 0.00 0.15 10.0 0.45 245.0 0.0 0
24.00 NTGR1420X24 0.45 0.00 0.05 10.0 0.45 251.0 0.0 0
25.00 NTGR1420X25 0.35 -0.10 0.10 10.0 0.45 231.0 5.0 5
26.00 NTGR1420X26 0.25 -0.20 0.05 1765.0 0.45 324.0 2.0 13
27.00 NTGR1420X27 0.80 0.30 0.05 444.0 0.50 370.0 10.0 18
28.00 NTGR1420X28 0.60 0.10 0.05 11.0 0.50 392.0 1.0 13
29.00 NTGR1420X29 0.60 0.10 0.05 1276.0 0.50 393.0 19.0 25
30.00 NTGR1420X30 0.20 -0.30 0.05 361.0 0.50 555.0 1334.0 575
31.00 NTGR1420X31 0.55 0.05 0.05 563.0 0.50 498.0 238.0 346
32.00 NTGR1420X32 1.45 0.95 0.15 142.0 0.50 352.0 3.0 20
33.00 NTGR1420X33 0.50 0.35 0.15 148.0 0.30 102.0 5.0 71
34.00 NTGR1420X34 0.85 0.45 0.40 32.0 0.50 33.0 4.0 164
35.00 NTGR1420X35 1.20 0.45 0.75 59.0 0.90 74.0 3.0 53
36.00 NTGR1420X36 4.00 2.70 1.30 115.0 2.10 443.0 1.0 10
37.00 NTGR1420X37 3.80 2.75 1.05 292.0 4.00 296.0 20.0 20
38.00 NTGR1420X38 1.15 0.00 1.15 186.0 5.20 183.0 0.0 0
39.00 NTGR1420X39 2.00 0.00 2.00 77.0 6.10 85.0 0.0 0
40.00 NTGR1420X40 3.00 0.00 3.00 71.0 7.10 85.0 0.0 0
41.00 NTGR1420X41 4.10 0.00 4.10 73.0 8.20 85.0 0.0 0
42.00 NTGR1420X42 5.00 0.00 5.00 42.0 9.20 52.0 0.0 0
43.00 NTGR1420X43 6.00 0.00 6.00 44.0 10.20 54.0 0.0 0
44.00 NTGR1420X44 7.10 0.00 7.10 29.0 11.30 33.0 0.0 0
45.00 NTGR1420X45 7.80 0.00 7.80 19.0 12.50 20.0 0.0 0
46.00 NTGR1420X46 8.80 0.00 8.80 21.0 13.30 10.0 0.0 0
47.00 NTGR1420X47 9.70 0.00 9.70 21.0 14.20 11.0 0.0 0
48.00 NTGR1420X48 10.70 0.00 10.70 10.0 15.10 11.0 0.0 0
49.00 NTGR1420X49 11.80 0.00 11.90 21.0 16.30 8.0 0.0 0
50.00 NTGR1420X50 13.50 0.00 13.50 175.0 16.60 117.0 0.0 0