$398.72 +2.41 (0.61%) NewMarket Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 398.72
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +2.41 (0.61%)
Prev Close: 396.31
Open: 397.00
Bid: 365.00
Ask: 410.00
Options:

Call Options: NEU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
290.00 NEU1420L290 104.40 0.00 107.30 30.0 111.60 10.0 0.0 0
295.00 NEU1420L295 94.00 -5.40 102.30 10.0 106.60 10.0 1.0 1
300.00 NEU1420L300 94.40 0.00 97.30 10.0 101.60 10.0 0.0 0
305.00 NEU1420L305 89.40 0.00 92.30 10.0 96.60 10.0 0.0 0
310.00 NEU1420L310 84.40 0.00 87.30 10.0 91.60 10.0 0.0 0
315.00 NEU1420L315 79.40 0.00 82.30 10.0 86.60 10.0 0.0 0
320.00 NEU1420L320 74.40 0.00 77.30 10.0 81.60 10.0 0.0 0
325.00 NEU1420L325 69.40 0.00 72.10 10.0 77.00 30.0 0.0 0
330.00 NEU1420L330 64.00 0.00 67.10 10.0 72.00 30.0 0.0 0
335.00 NEU1420L335 70.00 10.50 62.30 10.0 66.60 10.0 3.0 3
340.00 NEU1420L340 54.50 0.00 57.40 10.0 61.60 10.0 0.0 0
345.00 NEU1420L345 49.50 0.00 52.40 20.0 56.60 10.0 0.0 0
350.00 NEU1420L350 54.90 10.90 47.40 30.0 51.60 10.0 5.0 5
355.00 NEU1420L355 39.60 0.00 42.00 10.0 46.80 20.0 0.0 0
360.00 NEU1420L360 38.00 3.50 37.00 10.0 41.90 1.0 1.0 1
365.00 NEU1420L365 29.50 0.00 32.50 10.0 36.70 10.0 0.0 0
370.00 NEU1420L370 24.80 0.00 27.70 10.0 31.80 10.0 0.0 0
375.00 NEU1420L375 20.20 0.00 22.90 30.0 27.10 10.0 0.0 0
380.00 NEU1420L380 30.00 14.10 18.50 10.0 22.70 10.0 1.0 1
385.00 NEU1420L385 7.33 -4.87 14.10 15.0 18.50 10.0 1.0 3
390.00 NEU1420L390 8.40 0.00 10.30 20.0 14.80 10.0 0.0 0
395.00 NEU1420L395 23.40 18.20 6.80 10.0 11.00 10.0 2.0 1
400.00 NEU1420L400 5.00 1.10 4.40 10.0 8.50 10.0 12.0 26
405.00 NEU1420L405 3.60 1.35 1.40 10.0 6.00 10.0 1.0 1
410.00 NEU1420L410 2.50 1.25 0.20 1.0 2.50 10.0 1.0 23
415.00 NEU1420L415 2.30 1.60 0.55 10.0 5.00 30.0 4.0 4
420.00 NEU1420L420 11.75 11.50 0.15 10.0 5.00 30.0 32.0 32
425.00 NEU1420L425 12.90 12.85 0.05 10.0 1.75 15.0 1.0 26
430.00 NEU1420L430 9.70 8.45 0.35 5.0 1.30 15.0 8.0 127
435.00 NEU1420L435 5.00 0.00 0.30 5.0 5.00 30.0 0.0 0
440.00 NEU1420L440 0.50 -4.50 0.20 5.0 5.00 30.0 3.0 22
445.00 NEU1420L445 1.50 -3.50 0.15 5.0 5.00 30.0 5.0 6
450.00 NEU1420L450 1.20 -3.80 0.10 5.0 5.00 30.0 5.0 18
455.00 NEU1420L455 0.65 -4.35 0.05 5.0 5.00 30.0 5.0 6
460.00 NEU1420L460 5.00 0.00 0.25 5.0 5.00 30.0 0.0 0
465.00 NEU1420L465 3.40 -0.90 0.20 5.0 5.00 30.0 8.0 8
470.00 NEU1420L470 1.00 -3.30 0.20 5.0 5.00 30.0 10.0 12
475.00 NEU1420L475 3.70 -0.60 0.15 5.0 5.00 30.0 10.0 10
480.00 NEU1420L480 3.40 -0.90 0.15 5.0 5.00 30.0 10.0 10
485.00 NEU1420L485 0.55 -4.45 0.05 10.0 5.00 30.0 1.0 1
490.00 NEU1420L490 0.25 -4.75 0.10 5.0 5.00 30.0 1.0 10
495.00 NEU1420L495 1.30 -3.70 0.05 10.0 5.00 30.0 1.0 1

Put Options: NEU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
290.00 NEU1420X290 0.80 -4.20 0.90 5.0 5.00 30.0 5.0 26
295.00 NEU1420X295 2.00 -3.00 0.95 5.0 5.00 30.0 10.0 10
300.00 NEU1420X300 3.60 -1.40 1.00 5.0 5.00 30.0 1.0 1
305.00 NEU1420X305 0.75 -4.25 1.05 5.0 5.00 30.0 10.0 12
310.00 NEU1420X310 1.95 -3.05 1.10 5.0 5.00 30.0 2.0 2
315.00 NEU1420X315 0.55 -4.45 1.15 5.0 5.00 30.0 9.0 10
320.00 NEU1420X320 5.60 0.60 1.20 5.0 5.00 30.0 1.0 1
325.00 NEU1420X325 5.00 0.00 1.30 5.0 5.00 30.0 0.0 0
330.00 NEU1420X330 2.20 -2.40 1.35 5.0 5.00 30.0 3.0 4
335.00 NEU1420X335 5.00 0.00 1.45 5.0 5.00 30.0 0.0 0
340.00 NEU1420X340 15.00 10.30 1.55 5.0 5.00 30.0 4.0 4
345.00 NEU1420X345 8.90 3.90 1.70 5.0 5.00 30.0 10.0 10
350.00 NEU1420X350 6.80 6.75 0.05 10.0 5.00 30.0 8.0 16
355.00 NEU1420X355 0.15 0.00 0.15 10.0 5.00 30.0 0.0 0
360.00 NEU1420X360 0.30 0.00 0.25 10.0 5.00 30.0 0.0 0
365.00 NEU1420X365 0.50 0.00 0.45 10.0 5.00 30.0 0.0 0
370.00 NEU1420X370 6.34 5.54 0.75 10.0 5.00 30.0 13.0 17
375.00 NEU1420X375 13.30 12.05 1.15 10.0 5.00 30.0 2.0 8
380.00 NEU1420X380 12.00 11.50 0.10 20.0 5.00 30.0 1.0 1
385.00 NEU1420X385 11.50 9.70 0.70 1.0 4.10 20.0 4.0 4
390.00 NEU1420X390 3.50 0.00 2.10 10.0 6.00 20.0 0.0 0
395.00 NEU1420X395 5.60 0.00 4.00 20.0 7.90 10.0 0.0 0
400.00 NEU1420X400 8.30 0.00 6.00 10.0 10.30 10.0 0.0 0
405.00 NEU1420X405 11.40 0.00 8.70 10.0 12.70 10.0 0.0 0
410.00 NEU1420X410 15.20 0.00 12.00 10.0 16.10 10.0 0.0 0
415.00 NEU1420X415 19.20 0.00 15.90 10.0 20.10 20.0 0.0 0
420.00 NEU1420X420 39.00 16.10 19.60 1.0 24.50 10.0 1.0 1
425.00 NEU1420X425 27.70 0.00 24.80 10.0 29.30 10.0 0.0 0
430.00 NEU1420X430 32.60 0.00 30.00 1.0 34.50 10.0 0.0 0
435.00 NEU1420X435 37.60 0.00 35.20 10.0 39.10 10.0 0.0 0
440.00 NEU1420X440 60.40 17.90 40.20 10.0 44.10 10.0 100.0 101
445.00 NEU1420X445 47.50 0.00 45.00 10.0 49.30 10.0 0.0 0
450.00 NEU1420X450 66.70 14.10 50.20 10.0 54.10 10.0 1.0 1
455.00 NEU1420X455 57.50 0.00 55.20 10.0 59.10 10.0 0.0 0
460.00 NEU1420X460 62.50 0.00 60.20 10.0 64.00 10.0 0.0 0
465.00 NEU1420X465 67.50 0.00 65.20 10.0 69.00 10.0 0.0 0
470.00 NEU1420X470 78.60 6.10 70.20 10.0 74.00 10.0 15.0 15
475.00 NEU1420X475 77.50 0.00 75.20 10.0 79.00 10.0 0.0 0
480.00 NEU1420X480 70.00 -12.60 80.20 10.0 84.00 10.0 2.0 2
485.00 NEU1420X485 92.30 4.80 85.20 10.0 89.00 10.0 3.0 3
490.00 NEU1420X490 97.10 4.50 90.20 10.0 94.00 10.0 1.0 1
495.00 NEU1420X495 97.50 0.00 95.20 10.0 99.00 10.0 0.0 0