$32.57 -0.08 (-0.25%) Netgear Inc - NASDAQ

Sep. 16, 2014 | 05:03 PM
Last Trade: 32.57
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: -0.08 (-0.25%)
Prev Close: 32.65
Open: 32.65
Bid: 32.56
Ask: 32.57
Options:

Call Options: NTGR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NTGR1420I18 12.70 0.00 12.60 294.0 16.70 294.0 0.0 0
19.00 NTGR1420I19 11.70 0.00 11.60 10.0 15.80 25.0 0.0 0
20.00 NTGR1420I20 10.70 0.00 10.60 25.0 14.80 10.0 0.0 0
21.00 NTGR1420I21 9.70 0.00 9.60 20.0 13.90 61.0 0.0 0
23.00 NTGR1420I23 7.70 0.00 7.60 25.0 11.70 10.0 0.0 0
24.00 NTGR1420I24 6.70 0.00 6.60 25.0 10.70 10.0 0.0 0
25.00 NTGR1420I25 5.70 0.00 5.60 25.0 10.00 15.0 0.0 0
26.00 NTGR1420I26 5.10 0.00 5.40 31.0 7.80 21.0 0.0 0
27.00 NTGR1420I27 4.10 0.00 4.40 21.0 6.80 21.0 0.0 0
28.00 NTGR1420I28 3.10 0.00 3.40 21.0 5.80 21.0 0.0 0
29.00 NTGR1420I29 2.10 0.00 2.45 31.0 4.80 31.0 0.0 0
30.00 NTGR1420I30 1.95 0.80 1.45 365.0 3.80 365.0 9.0 10
31.00 NTGR1420I31 2.60 1.80 0.55 368.0 2.70 368.0 2.0 42
32.00 NTGR1420I32 1.45 0.80 0.55 375.0 0.85 350.0 1.0 91
33.00 NTGR1420I33 0.20 0.05 0.10 169.0 0.20 180.0 4.0 60
34.00 NTGR1420I34 0.20 -0.05 0.05 195.0 0.25 662.0 5.0 83
35.00 NTGR1420I35 0.22 0.07 0.05 11.0 0.15 586.0 2.0 206
36.00 NTGR1420I36 0.15 -0.10 0.05 11.0 0.25 526.0 7.0 77
37.00 NTGR1420I37 0.50 0.25 0.10 10.0 0.25 593.0 20.0 21
38.00 NTGR1420I38 1.30 1.05 0.35 384.0 0.25 620.0 16.0 49
39.00 NTGR1420I39 0.25 0.00 0.20 584.0 0.25 105.0 0.0 0
40.00 NTGR1420I40 0.20 -0.05 0.05 1454.0 0.25 621.0 1.0 6
41.00 NTGR1420I41 0.85 0.60 0.05 10.0 0.25 586.0 3.0 3
42.00 NTGR1420I42 0.25 0.00 0.05 1.0 0.25 90.0 0.0 0
43.00 NTGR1420I43 0.25 0.00 0.05 11.0 0.25 90.0 0.0 0
44.00 NTGR1420I44 0.25 0.00 0.05 11.0 0.25 121.0 0.0 0
45.00 NTGR1420I45 0.25 0.00 0.05 11.0 0.25 121.0 0.0 0
46.00 NTGR1420I46 0.25 0.00 0.05 10.0 0.25 115.0 0.0 0
47.00 NTGR1420I47 0.25 0.00 0.05 11.0 0.25 115.0 0.0 0
48.00 NTGR1420I48 0.25 0.00 0.10 10.0 0.25 100.0 0.0 0
49.00 NTGR1420I49 0.25 0.00 0.00 0.0 0.25 281.0 0.0 0

Put Options: NTGR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NTGR1420U18 0.25 0.00 0.15 11.0 0.25 328.0 0.0 0
19.00 NTGR1420U19 0.25 0.00 0.05 11.0 0.25 90.0 0.0 0
20.00 NTGR1420U20 0.25 0.00 0.05 11.0 0.25 90.0 0.0 0
21.00 NTGR1420U21 0.25 0.00 0.05 11.0 0.25 110.0 0.0 0
23.00 NTGR1420U23 0.25 0.00 0.05 1.0 0.25 90.0 0.0 0
24.00 NTGR1420U24 0.25 0.00 0.05 1.0 0.25 90.0 0.0 0
25.00 NTGR1420U25 0.35 0.10 0.05 11.0 0.25 631.0 10.0 10
26.00 NTGR1420U26 0.40 0.15 0.05 10.0 0.25 629.0 33.0 33
27.00 NTGR1420U27 0.50 0.25 0.15 10.0 0.25 618.0 10.0 40
28.00 NTGR1420U28 0.20 -0.05 0.05 10.0 0.25 651.0 4.0 26
29.00 NTGR1420U29 0.05 -0.20 0.05 1.0 0.25 516.0 1.0 22
30.00 NTGR1420U30 0.10 -0.10 0.05 11.0 0.20 436.0 2.0 59
31.00 NTGR1420U31 0.20 -0.05 0.05 269.0 0.25 543.0 28.0 62
32.00 NTGR1420U32 0.15 -0.05 0.05 545.0 0.15 182.0 51.0 94
33.00 NTGR1420U33 0.45 0.00 0.50 167.0 0.65 72.0 30.0 85
34.00 NTGR1420U34 1.78 0.88 0.95 374.0 1.60 90.0 10.0 50
35.00 NTGR1420U35 3.57 2.47 1.25 367.0 2.65 197.0 26.0 20
36.00 NTGR1420U36 3.70 1.60 2.25 965.0 3.70 423.0 10.0 10
37.00 NTGR1420U37 3.30 0.20 3.20 229.0 5.60 305.0 12.0 18
38.00 NTGR1420U38 3.50 -0.60 4.20 229.0 6.60 305.0 13.0 13
39.00 NTGR1420U39 5.10 0.00 5.20 64.0 8.00 21.0 0.0 0
40.00 NTGR1420U40 6.10 0.00 6.20 64.0 9.30 21.0 0.0 0
41.00 NTGR1420U41 6.20 0.00 6.20 25.0 10.40 10.0 0.0 0
42.00 NTGR1420U42 7.20 0.00 7.20 25.0 11.40 10.0 0.0 0
43.00 NTGR1420U43 8.20 0.00 8.20 25.0 12.40 10.0 0.0 0
44.00 NTGR1420U44 9.20 0.00 9.30 25.0 13.40 10.0 0.0 0
45.00 NTGR1420U45 10.20 0.00 10.20 25.0 14.40 10.0 0.0 0
46.00 NTGR1420U46 11.20 0.00 11.30 25.0 15.40 10.0 0.0 0
47.00 NTGR1420U47 12.20 0.00 12.30 25.0 16.40 10.0 0.0 0
48.00 NTGR1420U48 13.20 0.00 13.20 25.0 17.40 10.0 0.0 0
49.00 NTGR1420U49 14.20 0.00 14.20 294.0 18.40 294.0 0.0 0