$17.79 +0.38 (2.18%) Newport Corp - NASDAQ

Sep. 30, 2014 | 02:34 PM
Last Trade: 17.79
Trade Time: Sep 30 02:34 PM Eastern Daylight Time
Change: +0.38 (2.18%)
Prev Close: 17.41
Open: 17.48
Bid: 17.78
Ask: 17.80
Options:

Call Options: NEWP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NEWP1418J5 11.10 0.00 11.50 809.0 13.80 749.0 0.0 0
7.50 NEWP1418J7.5 9.10 0.00 9.50 360.0 10.90 247.0 0.0 0
10.00 NEWP1418J10 6.60 0.00 7.00 413.0 8.40 327.0 0.0 0
12.50 NEWP1418J12.5 4.30 0.00 4.70 467.0 5.60 219.0 0.0 0
15.00 NEWP1418J15 2.05 0.00 2.20 1171.0 3.00 204.0 0.0 0
17.50 NEWP1418J17.5 0.95 0.85 0.55 16.0 0.95 989.0 1.0 0
20.00 NEWP1418J20 0.34 -0.11 0.10 10.0 0.45 675.0 5.0 5
22.50 NEWP1418J22.5 0.20 0.00 0.00 0.0 0.25 289.0 0.0 0
25.00 NEWP1418J25 0.20 0.00 0.00 0.0 0.25 310.0 0.0 0
30.00 NEWP1418J30 0.20 0.00 0.00 0.0 0.25 290.0 0.0 0
35.00 NEWP1418J35 0.20 0.00 0.00 0.0 0.25 544.0 0.0 0

Put Options: NEWP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NEWP1418V5 0.20 0.00 0.00 0.0 0.25 555.0 0.0 0
7.50 NEWP1418V7.5 0.20 0.00 0.00 0.0 0.25 310.0 0.0 0
10.00 NEWP1418V10 0.20 0.00 0.00 0.0 0.25 392.0 0.0 0
12.50 NEWP1418V12.5 0.20 0.00 0.00 0.0 0.25 289.0 0.0 0
15.00 NEWP1418V15 0.30 0.00 0.05 10.0 0.30 493.0 0.0 0
17.50 NEWP1418V17.5 0.40 0.20 0.25 119.0 0.80 1154.0 21.0 56
20.00 NEWP1418V20 2.05 0.00 2.05 88.0 2.60 350.0 0.0 0
22.50 NEWP1418V22.5 4.50 0.00 4.40 329.0 5.30 428.0 0.0 0
25.00 NEWP1418V25 6.90 0.00 6.70 366.0 8.00 344.0 0.0 0
30.00 NEWP1418V30 11.30 0.00 11.20 819.0 13.50 729.0 0.0 0
35.00 NEWP1418V35 15.30 0.00 15.20 384.0 19.60 394.0 0.0 0