NewMarket Corp $394.56

up +5.80


30/7/2014 04:02 PM  |  NYSE : NEU  
Industries : Chemicals / Specialty Chemicals
Last Trade: 394.56
Trade Time: Jul 30 04:02 PM Eastern Daylight Time
Change: 5.80 (1.49 %)
Prev Close: 388.76
Open: 393.50
Bid: 375.63
Ask: 394.95
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 28%
Options:

Call Options: NEU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
280.00 NEU1416H280 109.90 0.00 112.80 10.0 117.60 20.0 0.0 0
285.00 NEU1416H285 104.90 0.00 107.80 10.0 112.60 20.0 0.0 0
290.00 NEU1416H290 100.40 0.00 102.80 10.0 107.60 20.0 0.0 0
295.00 NEU1416H295 93.60 0.00 97.90 10.0 102.50 10.0 0.0 0
300.00 NEU1416H300 89.00 0.00 93.00 10.0 97.50 10.0 0.0 0
305.00 NEU1416H305 84.10 0.00 87.90 10.0 92.50 20.0 0.0 0
310.00 NEU1416H310 77.90 -1.10 83.00 6.0 87.50 10.0 15.0 15
315.00 NEU1416H315 75.00 0.00 77.90 10.0 82.50 20.0 0.0 0
320.00 NEU1416H320 67.60 -1.50 72.90 10.0 77.50 20.0 10.0 10
325.00 NEU1416H325 65.20 0.00 68.00 10.0 72.50 20.0 0.0 0
330.00 NEU1416H330 60.30 0.00 63.00 10.0 67.50 10.0 0.0 0
335.00 NEU1416H335 55.40 0.00 58.00 10.0 62.50 10.0 0.0 0
340.00 NEU1416H340 48.70 -0.60 53.00 10.0 57.50 15.0 1.0 1
345.00 NEU1416H345 46.00 0.00 48.10 10.0 52.90 20.0 0.0 0
350.00 NEU1416H350 40.80 0.00 43.20 10.0 48.00 30.0 0.0 0
355.00 NEU1416H355 36.10 0.00 38.30 10.0 43.00 30.0 0.0 0
360.00 NEU1416H360 32.00 0.00 33.40 10.0 38.00 20.0 0.0 0
365.00 NEU1416H365 27.40 0.00 28.60 20.0 33.50 10.0 0.0 0
370.00 NEU1416H370 23.50 0.00 23.90 10.0 28.50 20.0 0.0 0
375.00 NEU1416H375 18.60 0.00 19.40 3.0 24.00 5.0 0.0 0
380.00 NEU1416H380 16.30 0.00 15.10 20.0 19.50 20.0 0.0 0
385.00 NEU1416H385 13.00 0.00 10.80 40.0 15.50 20.0 0.0 0
390.00 NEU1416H390 14.00 3.90 7.80 20.0 11.30 20.0 12.0 12
395.00 NEU1416H395 10.10 4.40 4.70 20.0 8.20 20.0 25.0 37
400.00 NEU1416H400 8.20 4.10 2.25 11.0 6.00 22.0 1.0 40
405.00 NEU1416H405 8.10 4.00 0.95 13.0 5.00 34.0 25.0 37
410.00 NEU1416H410 4.02 0.00 0.05 2.0 5.00 34.0 1.0 1
415.00 NEU1416H415 0.90 0.00 1.20 10.0 5.00 52.0 0.0 0
420.00 NEU1416H420 0.90 0.00 0.55 10.0 5.00 20.0 0.0 0
425.00 NEU1416H425 0.10 0.00 0.25 10.0 5.00 20.0 0.0 0
430.00 NEU1416H430 3.90 3.05 0.10 10.0 5.00 52.0 1.0 1
435.00 NEU1416H435 0.45 0.00 0.45 1.0 5.00 42.0 0.0 0
440.00 NEU1416H440 0.25 0.00 0.25 1.0 5.00 20.0 0.0 0
445.00 NEU1416H445 0.10 0.00 0.10 1.0 5.00 20.0 0.0 0
450.00 NEU1416H450 0.05 0.00 0.05 1.0 5.00 20.0 0.0 0
455.00 NEU1416H455 0.05 0.00 0.05 5.0 5.00 20.0 0.0 0
460.00 NEU1416H460 5.00 0.00 0.10 5.0 5.00 42.0 0.0 0
465.00 NEU1416H465 5.00 0.00 0.10 5.0 5.00 20.0 0.0 0
470.00 NEU1416H470 5.00 0.00 0.05 5.0 5.00 20.0 0.0 0
475.00 NEU1416H475 5.00 0.00 0.05 5.0 5.00 31.0 0.0 0
480.00 NEU1416H480 5.00 0.00 0.05 10.0 5.00 31.0 0.0 0
485.00 NEU1416H485 0.95 -4.05 0.05 10.0 5.00 31.0 1.0 1

Put Options: NEU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
280.00 NEU1416T280 5.00 0.00 0.05 10.0 5.00 31.0 0.0 0
285.00 NEU1416T285 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
290.00 NEU1416T290 5.00 0.00 0.05 10.0 5.00 31.0 0.0 0
295.00 NEU1416T295 5.00 0.00 0.05 10.0 5.00 31.0 0.0 0
300.00 NEU1416T300 0.05 0.00 0.05 10.0 5.00 20.0 0.0 0
305.00 NEU1416T305 0.05 0.00 0.05 10.0 5.00 20.0 0.0 0
310.00 NEU1416T310 0.10 0.00 0.10 10.0 5.00 20.0 0.0 0
315.00 NEU1416T315 0.25 0.10 0.05 1.0 5.00 47.0 10.0 10
320.00 NEU1416T320 0.30 0.00 0.05 1.0 5.00 47.0 8.0 9
325.00 NEU1416T325 0.10 0.00 0.10 1.0 5.00 20.0 0.0 0
330.00 NEU1416T330 0.60 0.50 0.05 1.0 5.00 47.0 5.0 5
335.00 NEU1416T335 0.60 0.35 0.05 10.0 5.00 59.0 10.0 10
340.00 NEU1416T340 0.35 0.00 0.15 1.0 5.00 20.0 0.0 0
345.00 NEU1416T345 2.45 1.90 0.25 1.0 5.00 30.0 10.0 10
350.00 NEU1416T350 0.75 0.00 0.25 10.0 5.00 30.0 0.0 0
355.00 NEU1416T355 1.50 0.45 0.10 10.0 5.00 30.0 10.0 10
360.00 NEU1416T360 2.17 0.00 0.50 5.0 0.75 20.0 10.0 34
365.00 NEU1416T365 4.10 3.70 0.15 10.0 5.00 30.0 5.0 5
370.00 NEU1416T370 3.40 0.00 1.05 10.0 5.00 31.0 5.0 5
375.00 NEU1416T375 2.50 0.00 0.55 10.0 5.00 30.0 0.0 0
380.00 NEU1416T380 6.00 0.00 0.55 8.0 5.00 1.0 0.0 0
385.00 NEU1416T385 3.10 -3.94 1.30 4.0 4.90 1.0 10.0 5
390.00 NEU1416T390 9.80 0.00 1.50 10.0 6.00 20.0 5.0 7
395.00 NEU1416T395 12.20 0.00 4.40 20.0 8.00 20.0 0.0 0
400.00 NEU1416T400 13.40 0.00 7.00 10.0 10.40 20.0 0.0 0
405.00 NEU1416T405 18.70 0.00 9.60 20.0 14.00 20.0 0.0 0
410.00 NEU1416T410 20.60 0.00 13.50 20.0 18.00 20.0 0.0 0
415.00 NEU1416T415 24.80 0.00 18.10 20.0 22.50 10.0 0.0 0
420.00 NEU1416T420 29.00 0.00 22.80 10.0 27.00 10.0 0.0 0
425.00 NEU1416T425 33.10 0.00 27.70 20.0 32.40 10.0 0.0 0
430.00 NEU1416T430 38.00 0.00 32.50 30.0 37.30 10.0 0.0 0
435.00 NEU1416T435 42.50 0.00 37.60 20.0 42.30 10.0 0.0 0
440.00 NEU1416T440 47.50 0.00 42.60 10.0 47.20 10.0 0.0 0
445.00 NEU1416T445 52.50 0.00 47.50 20.0 52.20 10.0 0.0 0
450.00 NEU1416T450 57.50 0.00 52.50 20.0 57.20 10.0 0.0 0
455.00 NEU1416T455 62.10 0.00 57.50 20.0 62.20 10.0 0.0 0
460.00 NEU1416T460 67.10 0.00 62.50 30.0 67.20 10.0 0.0 0
465.00 NEU1416T465 72.10 0.00 67.50 30.0 72.20 10.0 0.0 0
470.00 NEU1416T470 77.10 0.00 72.50 30.0 77.10 10.0 0.0 0
475.00 NEU1416T475 82.30 0.00 77.50 20.0 82.10 10.0 0.0 0
480.00 NEU1416T480 87.10 0.00 82.50 20.0 87.10 10.0 0.0 0
485.00 NEU1416T485 92.10 0.00 87.50 20.0 92.10 10.0 0.0 0
Trading Center