$385.13 +9.06 (2.41%) NewMarket Corp - NYSE

Oct. 21, 2014 | 02:02 PM
Last Trade: 385.13
Trade Time: Oct 21 02:02 PM Eastern Daylight Time
Change: +9.06 (2.41%)
Prev Close: 376.07
Open: 376.97
Bid: 384.67
Ask: 386.05
Options:

Call Options: NEU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
300.00 NEU1422K300 74.00 0.00 83.80 10.0 87.90 20.0 0.0 0
305.00 NEU1422K305 69.10 0.00 78.50 30.0 82.90 20.0 0.0 0
310.00 NEU1422K310 64.10 0.00 73.50 20.0 77.30 10.0 0.0 0
315.00 NEU1422K315 59.40 0.00 68.60 14.0 72.10 10.0 0.0 0
320.00 NEU1422K320 54.50 0.00 63.70 14.0 67.20 10.0 0.0 0
325.00 NEU1422K325 50.00 0.00 59.00 10.0 63.40 20.0 0.0 0
330.00 NEU1422K330 44.90 0.00 54.10 10.0 58.60 20.0 0.0 0
335.00 NEU1422K335 39.90 0.00 49.10 14.0 52.60 10.0 0.0 0
340.00 NEU1422K340 35.40 0.00 44.50 10.0 48.90 20.0 0.0 0
345.00 NEU1422K345 31.10 0.00 40.00 20.0 43.40 20.0 0.0 0
350.00 NEU1422K350 26.80 0.00 35.60 12.0 38.70 10.0 0.0 0
355.00 NEU1422K355 22.80 0.00 31.20 10.0 34.60 20.0 0.0 0
360.00 NEU1422K360 18.90 0.00 26.90 20.0 30.00 10.0 0.0 0
365.00 NEU1422K365 16.00 0.00 23.00 10.0 26.20 20.0 0.0 0
370.00 NEU1422K370 13.00 0.20 19.80 10.0 22.30 23.0 1.0 1
375.00 NEU1422K375 9.60 0.00 15.90 10.0 19.90 10.0 0.0 0
380.00 NEU1422K380 7.30 0.00 13.90 10.0 16.30 20.0 0.0 0
385.00 NEU1422K385 5.00 0.00 10.30 10.0 13.70 30.0 0.0 0
390.00 NEU1422K390 4.30 0.00 7.90 10.0 10.70 33.0 1.0 1
395.00 NEU1422K395 2.90 0.00 4.70 30.0 7.80 23.0 0.0 0
400.00 NEU1422K400 0.90 0.00 4.10 2.0 6.50 1.0 0.0 0
405.00 NEU1422K405 0.10 0.00 3.40 2.0 5.10 1.0 0.0 0
410.00 NEU1422K410 1.05 0.00 0.80 39.0 4.90 33.0 0.0 0
415.00 NEU1422K415 0.65 0.00 0.10 30.0 5.00 20.0 0.0 0
420.00 NEU1422K420 0.40 0.00 0.75 10.0 5.00 40.0 0.0 0
425.00 NEU1422K425 1.30 1.10 0.40 10.0 5.00 77.0 5.0 5
430.00 NEU1422K430 2.35 2.30 0.20 10.0 5.00 40.0 5.0 5
435.00 NEU1422K435 5.00 0.00 0.05 10.0 5.00 40.0 0.0 0
440.00 NEU1422K440 1.20 -3.80 0.30 5.0 5.00 40.0 5.0 5
445.00 NEU1422K445 0.90 -4.10 0.20 5.0 5.00 40.0 5.0 5
450.00 NEU1422K450 5.00 0.00 0.10 5.0 5.00 40.0 0.0 0
455.00 NEU1422K455 5.00 0.00 0.05 5.0 5.00 40.0 0.0 0
460.00 NEU1422K460 5.00 0.00 0.05 10.0 5.00 40.0 0.0 0
465.00 NEU1422K465 0.30 -4.70 0.05 10.0 5.00 40.0 1.0 1
470.00 NEU1422K470 5.00 0.00 0.45 5.0 5.00 40.0 0.0 0
475.00 NEU1422K475 5.00 0.00 0.10 5.0 5.00 40.0 0.0 0
480.00 NEU1422K480 5.00 0.00 0.10 5.0 5.00 40.0 0.0 0
485.00 NEU1422K485 5.00 0.00 0.30 5.0 5.00 40.0 0.0 0
490.00 NEU1422K490 5.00 0.00 0.00 0.0 5.00 40.0 0.0 0
495.00 NEU1422K495 5.00 0.00 0.20 5.0 5.00 40.0 0.0 0
500.00 NEU1422K500 5.00 0.00 0.15 5.0 5.00 40.0 0.0 0
505.00 NEU1422K505 5.00 0.00 0.15 5.0 5.00 40.0 0.0 0

Put Options: NEU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
300.00 NEU1422W300 0.50 0.00 0.30 10.0 5.00 40.0 0.0 0
305.00 NEU1422W305 0.65 0.00 0.60 10.0 5.00 40.0 0.0 0
310.00 NEU1422W310 0.80 0.00 0.60 10.0 5.00 40.0 0.0 0
315.00 NEU1422W315 1.00 0.00 0.60 10.0 5.00 40.0 0.0 0
320.00 NEU1422W320 1.20 0.00 0.75 10.0 5.00 40.0 0.0 0
325.00 NEU1422W325 1.55 0.00 0.95 10.0 5.00 40.0 0.0 0
330.00 NEU1422W330 0.30 0.00 1.20 10.0 5.00 40.0 0.0 0
335.00 NEU1422W335 0.90 0.00 0.10 30.0 5.00 20.0 0.0 0
340.00 NEU1422W340 6.90 5.60 0.50 20.0 5.00 46.0 1.0 1
345.00 NEU1422W345 8.00 6.50 0.40 49.0 4.90 59.0 15.0 15
350.00 NEU1422W350 2.90 0.00 0.80 11.0 5.20 17.0 0.0 0
355.00 NEU1422W355 3.50 0.00 1.50 11.0 5.80 17.0 0.0 0
360.00 NEU1422W360 3.50 -1.90 3.40 2.0 6.40 1.0 1.0 1
365.00 NEU1422W365 9.00 0.00 3.30 20.0 7.60 37.0 4.0 4
370.00 NEU1422W370 9.00 0.30 5.40 10.0 8.50 28.0 13.0 19
375.00 NEU1422W375 10.00 -0.70 6.10 20.0 9.70 30.0 13.0 19
380.00 NEU1422W380 7.50 -4.90 8.80 10.0 11.30 20.0 19.0 19
385.00 NEU1422W385 9.50 -5.90 9.70 10.0 14.00 33.0 18.0 18
390.00 NEU1422W390 19.20 0.00 12.90 6.0 16.40 20.0 0.0 0
395.00 NEU1422W395 22.60 0.00 15.30 10.0 19.40 33.0 0.0 0
400.00 NEU1422W400 21.80 -4.80 18.20 20.0 22.70 10.0 1.0 0
405.00 NEU1422W405 30.90 0.00 22.40 10.0 26.30 20.0 0.0 0
410.00 NEU1422W410 35.30 0.00 26.40 10.0 30.30 20.0 0.0 0
415.00 NEU1422W415 39.80 0.00 30.30 10.0 34.40 33.0 0.0 0
420.00 NEU1422W420 43.90 0.00 35.20 20.0 38.80 33.0 0.0 0
425.00 NEU1422W425 48.60 0.00 39.80 10.0 43.60 26.0 0.0 0
430.00 NEU1422W430 53.40 0.00 44.50 20.0 48.40 20.0 0.0 0
435.00 NEU1422W435 58.30 0.00 48.60 20.0 52.40 15.0 0.0 0
440.00 NEU1422W440 63.30 0.00 53.70 20.0 57.30 10.0 0.0 0
445.00 NEU1422W445 68.80 0.00 58.40 10.0 62.20 20.0 0.0 0
450.00 NEU1422W450 72.70 0.00 63.60 20.0 67.30 20.0 0.0 0
455.00 NEU1422W455 78.40 0.00 68.20 10.0 72.00 20.0 0.0 0
460.00 NEU1422W460 83.40 0.00 73.20 10.0 77.10 20.0 0.0 0
465.00 NEU1422W465 88.30 0.00 78.60 10.0 82.20 15.0 0.0 0
470.00 NEU1422W470 93.40 0.00 83.10 20.0 87.00 10.0 0.0 0
475.00 NEU1422W475 98.30 0.00 88.60 20.0 92.20 15.0 0.0 0
480.00 NEU1422W480 103.30 0.00 93.60 10.0 97.20 10.0 0.0 0
485.00 NEU1422W485 108.30 0.00 98.40 2.0 102.60 14.0 0.0 0
490.00 NEU1422W490 113.30 0.00 103.60 5.0 107.20 15.0 0.0 0
495.00 NEU1422W495 118.40 0.00 108.50 5.0 112.20 15.0 0.0 0
500.00 NEU1422W500 123.40 0.00 112.90 20.0 116.70 10.0 0.0 0
505.00 NEU1422W505 128.30 0.00 117.80 20.0 121.70 10.0 0.0 0