NewMarket Corp $406.42

down -1.85


27/8/2014 04:01 PM  |  NYSE : NEU  
Industries : Chemicals / Specialty Chemicals
Last Trade: 406.42
Trade Time: Aug 27 04:01 PM Eastern Daylight Time
Change: -1.85 (-0.45 %)
Prev Close: 408.27
Open: 408.20
Bid: 380.15
Ask: 406.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NEU Trend Analysis - it has outperformed the S&P 500 by 25%
Options:

Call Options: NEU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
230.00 NEU1420I230 161.20 -14.90 173.60 5.0 178.00 13.0 3.0 3
235.00 NEU1420I235 161.40 -9.90 168.60 5.0 173.00 13.0 2.0 2
240.00 NEU1420I240 166.30 0.00 163.60 5.0 168.20 10.0 0.0 0
245.00 NEU1420I245 161.30 0.00 158.30 10.0 162.90 20.0 0.0 0
250.00 NEU1420I250 156.30 0.00 153.30 10.0 157.90 20.0 0.0 0
255.00 NEU1420I255 131.90 -19.40 148.80 10.0 153.40 20.0 3.0 3
260.00 NEU1420I260 146.30 0.00 143.20 10.0 147.90 20.0 0.0 0
265.00 NEU1420I265 141.30 0.00 138.40 30.0 143.20 10.0 0.0 0
270.00 NEU1420I270 136.30 0.00 133.40 30.0 138.20 10.0 0.0 0
275.00 NEU1420I275 131.30 0.00 128.40 30.0 133.20 10.0 0.0 0
280.00 NEU1420I280 126.30 0.00 123.50 10.0 128.40 30.0 0.0 0
285.00 NEU1420I285 121.50 0.00 118.40 30.0 123.20 10.0 0.0 0
290.00 NEU1420I290 101.60 -14.70 113.40 30.0 118.20 10.0 1.0 1
295.00 NEU1420I295 111.50 0.00 108.40 30.0 113.20 10.0 0.0 0
300.00 NEU1420I300 106.30 0.00 103.50 10.0 108.40 30.0 0.0 0
305.00 NEU1420I305 101.10 0.00 98.70 10.0 103.00 30.0 0.0 0
310.00 NEU1420I310 96.20 0.00 93.70 10.0 98.00 30.0 0.0 0
315.00 NEU1420I315 91.30 0.00 88.40 30.0 93.20 10.0 0.0 0
320.00 NEU1420I320 86.30 0.00 83.50 30.0 88.00 20.0 0.0 0
325.00 NEU1420I325 81.30 0.00 78.60 20.0 83.00 10.0 0.0 0
330.00 NEU1420I330 76.30 0.00 74.00 10.0 78.40 10.0 0.0 0
335.00 NEU1420I335 72.10 0.70 68.90 10.0 73.30 20.0 1.0 2
340.00 NEU1420I340 66.40 0.00 63.90 10.0 68.20 20.0 0.0 0
345.00 NEU1420I345 35.80 -25.70 58.60 10.0 63.50 20.0 67.0 67
350.00 NEU1420I350 32.90 -23.70 53.80 10.0 58.30 20.0 89.0 89
355.00 NEU1420I355 51.70 0.00 49.10 10.0 53.50 30.0 0.0 0
360.00 NEU1420I360 46.70 0.00 44.00 10.0 48.40 20.0 0.0 0
365.00 NEU1420I365 42.40 1.00 39.50 20.0 44.00 20.0 1.0 1
370.00 NEU1420I370 36.70 0.00 34.60 20.0 39.00 20.0 0.0 0
375.00 NEU1420I375 28.80 -3.20 29.60 20.0 34.10 20.0 6.0 6
380.00 NEU1420I380 21.27 -5.53 24.90 20.0 29.30 20.0 1.0 1
385.00 NEU1420I385 24.80 0.00 20.50 20.0 23.70 20.0 13.0 13
390.00 NEU1420I390 20.10 0.00 15.60 20.0 19.20 20.0 25.0 39
395.00 NEU1420I395 7.46 -5.64 12.60 20.0 14.90 20.0 1.0 26
400.00 NEU1420I400 12.40 1.90 9.00 20.0 11.60 20.0 1.0 49
405.00 NEU1420I405 3.96 -3.04 5.80 20.0 8.10 20.0 10.0 124
410.00 NEU1420I410 7.75 3.45 3.50 10.0 6.10 20.0 32.0 69
415.00 NEU1420I415 1.50 -0.90 1.90 21.0 5.00 30.0 5.0 29
420.00 NEU1420I420 1.00 -0.15 0.90 20.0 5.00 31.0 5.0 18
425.00 NEU1420I425 6.80 6.70 0.80 10.0 5.00 32.0 12.0 12
430.00 NEU1420I430 0.25 0.00 0.35 10.0 5.00 30.0 0.0 0

Put Options: NEU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
230.00 NEU1420U230 0.50 -4.50 0.20 5.0 4.10 20.0 5.0 20
235.00 NEU1420U235 0.80 0.75 0.05 1.0 5.00 30.0 10.0 10
240.00 NEU1420U240 0.35 -1.05 0.30 5.0 4.10 20.0 1.0 11
245.00 NEU1420U245 0.50 -0.90 0.40 5.0 4.10 20.0 1.0 1
250.00 NEU1420U250 1.15 -3.85 0.05 1.0 4.10 20.0 10.0 11
255.00 NEU1420U255 0.50 -0.90 0.55 5.0 4.10 20.0 1.0 6
260.00 NEU1420U260 5.00 0.00 0.05 5.0 4.10 20.0 0.0 0
265.00 NEU1420U265 0.70 -0.70 0.05 5.0 4.10 20.0 1.0 7
270.00 NEU1420U270 1.15 -3.85 0.10 5.0 4.10 20.0 10.0 10
275.00 NEU1420U275 1.90 -3.10 0.10 5.0 4.10 20.0 5.0 9
280.00 NEU1420U280 1.90 0.65 0.15 5.0 4.10 20.0 10.0 15
285.00 NEU1420U285 5.00 0.00 0.15 5.0 4.10 20.0 0.0 0
290.00 NEU1420U290 2.80 -1.60 0.20 5.0 4.10 36.0 10.0 10
295.00 NEU1420U295 0.80 -4.20 0.25 5.0 4.10 20.0 1.0 1
300.00 NEU1420U300 5.00 0.00 0.25 5.0 4.10 20.0 0.0 0
305.00 NEU1420U305 1.90 0.50 0.30 5.0 4.10 39.0 10.0 15
310.00 NEU1420U310 4.90 -0.10 0.35 5.0 4.10 20.0 1.0 1
315.00 NEU1420U315 1.50 -3.50 0.40 5.0 4.10 20.0 2.0 2
320.00 NEU1420U320 5.00 0.00 0.45 5.0 4.10 20.0 5.0 5
325.00 NEU1420U325 5.70 0.70 0.05 5.0 4.10 20.0 5.0 5
330.00 NEU1420U330 7.90 2.90 0.10 5.0 4.10 20.0 1.0 1
335.00 NEU1420U335 0.25 -4.15 0.20 5.0 4.10 39.0 1.0 1
340.00 NEU1420U340 2.50 2.45 0.05 5.0 4.10 39.0 1.0 1
345.00 NEU1420U345 0.45 -1.30 0.15 5.0 4.10 49.0 10.0 10
350.00 NEU1420U350 5.00 4.90 0.05 10.0 5.00 40.0 2.0 2
355.00 NEU1420U355 1.55 1.35 0.10 10.0 5.00 40.0 5.0 15
360.00 NEU1420U360 2.50 2.45 0.15 10.0 5.00 40.0 5.0 34
365.00 NEU1420U365 8.90 8.75 0.25 10.0 5.00 44.0 27.0 27
370.00 NEU1420U370 4.28 4.03 0.35 10.0 5.00 44.0 10.0 54
375.00 NEU1420U375 3.40 3.05 0.45 10.0 5.00 45.0 5.0 67
380.00 NEU1420U380 1.15 0.55 0.70 10.0 5.00 51.0 5.0 206
385.00 NEU1420U385 2.00 1.05 1.00 10.0 5.00 44.0 46.0 59
390.00 NEU1420U390 2.70 1.20 1.70 5.0 4.90 25.0 1.0 2
395.00 NEU1420U395 17.10 15.30 2.50 16.0 5.00 21.0 10.0 12
400.00 NEU1420U400 5.50 2.30 3.70 20.0 6.70 10.0 2.0 2
405.00 NEU1420U405 5.10 0.00 5.60 20.0 6.80 10.0 0.0 0
410.00 NEU1420U410 7.50 0.00 8.30 10.0 10.90 10.0 0.0 0
415.00 NEU1420U415 10.40 0.00 10.50 20.0 14.40 10.0 0.0 0
420.00 NEU1420U420 26.40 12.70 14.90 20.0 15.80 10.0 2.0 2
425.00 NEU1420U425 18.00 0.00 18.50 20.0 22.70 20.0 0.0 0
430.00 NEU1420U430 22.90 1.80 22.80 20.0 27.60 10.0 2.0 5
Trading Center