$404.60 +3.95 (0.99%) NewMarket Corp - NYSE

Sep. 18, 2014 | 11:36 AM
Last Trade: 404.60
Trade Time: Sep 18 11:36 AM Eastern Daylight Time
Change: +3.95 (0.99%)
Prev Close: 400.65
Open: 401.17
Bid: 403.15
Ask: 404.90
Options:

Call Options: NEU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
230.00 NEU1420I230 161.20 -7.40 171.30 30.0 176.00 10.0 3.0 3
235.00 NEU1420I235 161.40 -2.20 166.50 14.0 171.00 1.0 2.0 2
240.00 NEU1420I240 158.60 0.00 161.40 10.0 166.20 10.0 0.0 0
245.00 NEU1420I245 153.60 0.00 156.40 10.0 161.20 10.0 0.0 0
250.00 NEU1420I250 148.50 0.00 151.40 10.0 156.20 10.0 0.0 0
255.00 NEU1420I255 131.90 -11.70 146.40 10.0 151.20 10.0 3.0 3
260.00 NEU1420I260 138.60 0.00 141.40 10.0 146.20 10.0 0.0 0
265.00 NEU1420I265 147.70 14.20 136.40 10.0 141.20 10.0 6.0 0
270.00 NEU1420I270 128.50 0.00 131.40 10.0 136.20 10.0 0.0 0
275.00 NEU1420I275 123.60 0.00 126.40 10.0 131.20 10.0 0.0 0
280.00 NEU1420I280 118.50 0.00 121.40 10.0 126.20 10.0 0.0 0
285.00 NEU1420I285 113.50 0.00 116.40 10.0 121.20 10.0 0.0 0
290.00 NEU1420I290 122.70 14.10 111.40 10.0 116.20 10.0 4.0 1
295.00 NEU1420I295 103.60 0.00 106.40 10.0 111.20 10.0 0.0 0
300.00 NEU1420I300 98.60 0.00 101.50 20.0 106.00 10.0 0.0 0
305.00 NEU1420I305 93.60 0.00 96.50 20.0 101.20 10.0 0.0 0
310.00 NEU1420I310 88.60 0.00 91.50 20.0 96.20 10.0 0.0 0
315.00 NEU1420I315 83.60 0.00 86.50 20.0 91.20 10.0 0.0 0
320.00 NEU1420I320 78.60 0.00 81.50 20.0 86.20 10.0 0.0 0
325.00 NEU1420I325 73.60 0.00 76.50 20.0 81.20 10.0 0.0 0
330.00 NEU1420I330 68.60 0.00 71.50 20.0 76.20 10.0 0.0 0
335.00 NEU1420I335 72.10 8.50 66.50 20.0 71.20 10.0 1.0 1
340.00 NEU1420I340 58.60 0.00 61.50 20.0 66.20 10.0 0.0 0
345.00 NEU1420I345 58.00 4.40 56.50 20.0 61.20 10.0 180.0 67
350.00 NEU1420I350 53.00 4.40 51.50 20.0 56.20 10.0 270.0 89
355.00 NEU1420I355 43.60 0.00 46.50 20.0 51.20 10.0 0.0 0
360.00 NEU1420I360 38.60 0.00 41.50 20.0 46.20 10.0 0.0 0
365.00 NEU1420I365 42.40 8.80 36.50 20.0 41.00 10.0 1.0 2
370.00 NEU1420I370 28.60 0.00 31.50 20.0 36.00 10.0 0.0 0
375.00 NEU1420I375 28.80 5.20 26.50 10.0 31.00 10.0 6.0 6
380.00 NEU1420I380 21.27 2.57 21.50 20.0 26.40 10.0 1.0 1
385.00 NEU1420I385 24.80 11.20 16.50 30.0 21.50 30.0 13.0 13
390.00 NEU1420I390 14.80 5.80 11.50 30.0 16.50 30.0 1.0 40
395.00 NEU1420I395 7.46 2.16 6.60 20.0 11.20 2.0 25.0 26
400.00 NEU1420I400 3.30 1.35 3.00 23.0 6.00 33.0 31.0 34
405.00 NEU1420I405 2.02 1.67 1.25 5.0 3.70 21.0 31.0 114
410.00 NEU1420I410 3.80 3.45 0.20 5.0 5.00 40.0 18.0 69
415.00 NEU1420I415 1.50 -3.50 0.05 10.0 5.00 40.0 18.0 29
420.00 NEU1420I420 1.00 -4.00 0.10 5.0 5.00 40.0 5.0 18
425.00 NEU1420I425 2.60 -2.40 0.10 10.0 5.00 40.0 10.0 22
430.00 NEU1420I430 2.50 -2.50 0.05 10.0 5.00 40.0 10.0 10

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 5.00 40.0 5.0 20
235.00 NEU1420U235 0.80 -4.20 0.05 1.0 5.00 40.0 10.0 10
240.00 NEU1420U240 0.35 -4.65 0.30 5.0 5.00 40.0 1.0 11
245.00 NEU1420U245 0.50 -4.50 0.40 5.0 5.00 40.0 1.0 1
250.00 NEU1420U250 1.15 -3.85 0.05 1.0 5.00 40.0 10.0 11
255.00 NEU1420U255 0.50 -4.50 0.55 5.0 5.00 40.0 1.0 6
260.00 NEU1420U260 5.00 0.00 0.05 5.0 5.00 40.0 0.0 0
265.00 NEU1420U265 0.70 -4.30 0.05 5.0 5.00 40.0 1.0 7
270.00 NEU1420U270 1.15 -3.85 0.10 5.0 5.00 40.0 10.0 10
275.00 NEU1420U275 1.90 -3.10 0.10 5.0 5.00 40.0 5.0 9
280.00 NEU1420U280 1.90 -3.10 0.15 5.0 5.00 40.0 10.0 15
285.00 NEU1420U285 5.00 0.00 0.15 5.0 5.00 40.0 0.0 0
290.00 NEU1420U290 2.80 -2.20 0.20 5.0 5.00 40.0 10.0 10
295.00 NEU1420U295 0.80 -4.20 0.25 5.0 5.00 40.0 1.0 1
300.00 NEU1420U300 5.00 0.00 0.25 5.0 5.00 40.0 0.0 0
305.00 NEU1420U305 1.90 -3.10 0.30 5.0 5.00 40.0 10.0 15
310.00 NEU1420U310 4.90 -0.10 0.35 5.0 5.00 40.0 1.0 1
315.00 NEU1420U315 1.50 -3.50 0.40 5.0 5.00 40.0 2.0 2
320.00 NEU1420U320 5.00 0.00 0.45 5.0 5.00 40.0 5.0 5
325.00 NEU1420U325 5.70 0.70 0.05 5.0 5.00 40.0 5.0 5
330.00 NEU1420U330 7.90 2.90 0.05 5.0 5.00 40.0 1.0 1
335.00 NEU1420U335 0.25 -4.75 0.10 5.0 5.00 40.0 1.0 1
340.00 NEU1420U340 2.50 -2.50 0.05 1.0 5.00 40.0 1.0 1
345.00 NEU1420U345 0.45 -4.55 0.05 5.0 5.00 40.0 10.0 10
350.00 NEU1420U350 5.00 0.00 0.05 5.0 5.00 40.0 2.0 2
355.00 NEU1420U355 1.55 -3.45 0.05 5.0 5.00 40.0 5.0 15
360.00 NEU1420U360 2.50 -2.50 0.05 5.0 5.00 40.0 5.0 34
365.00 NEU1420U365 0.40 -4.60 0.05 5.0 5.00 40.0 1.0 27
370.00 NEU1420U370 1.06 -3.94 0.15 5.0 5.00 40.0 10.0 44
375.00 NEU1420U375 1.16 -3.84 0.10 5.0 5.00 40.0 10.0 57
380.00 NEU1420U380 1.15 -3.85 0.05 10.0 5.00 40.0 5.0 201
385.00 NEU1420U385 2.00 -3.00 0.10 10.0 5.00 40.0 46.0 59
390.00 NEU1420U390 2.70 -2.30 0.05 5.0 2.45 23.0 1.0 2
395.00 NEU1420U395 1.10 0.85 0.35 5.0 3.90 26.0 1.0 12
400.00 NEU1420U400 3.53 2.63 0.50 10.0 3.20 28.0 10.0 9
405.00 NEU1420U405 6.53 2.63 1.40 23.0 5.00 20.0 10.0 10
410.00 NEU1420U410 7.20 0.00 4.50 1.0 9.00 19.0 0.0 0
415.00 NEU1420U415 12.00 0.00 9.20 10.0 13.60 11.0 0.0 0
420.00 NEU1420U420 26.40 9.60 14.10 10.0 18.50 20.0 2.0 2
425.00 NEU1420U425 21.80 0.00 19.10 30.0 23.50 10.0 0.0 0
430.00 NEU1420U430 22.90 -4.00 24.10 30.0 28.50 10.0 2.0 5