$17.53 -0.33 (-1.85%) Newport Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 17.53
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.33 (-1.85%)
Prev Close: 17.86
Open: 17.95
Bid: 17.53
Ask: 17.56
Options:

Call Options: NEWP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 NEWP1422K12.5 4.70 0.00 4.30 672.0 6.40 544.0 0.0 0
15.00 NEWP1422K15 2.30 0.00 2.50 64.0 3.40 355.0 0.0 0
17.50 NEWP1422K17.5 0.85 0.00 0.55 20.0 1.05 21.0 10.0 34
20.00 NEWP1422K20 0.12 -0.18 0.05 10.0 0.40 632.0 1.0 38
22.50 NEWP1422K22.5 0.25 -0.20 0.05 1.0 0.30 541.0 1.0 3
25.00 NEWP1422K25 0.25 0.00 0.05 10.0 0.30 10.0 0.0 0
30.00 NEWP1422K30 0.25 0.00 0.05 5.0 0.30 10.0 0.0 0

Put Options: NEWP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 NEWP1422W12.5 0.30 0.00 0.05 10.0 0.30 597.0 0.0 0
15.00 NEWP1422W15 0.15 -0.40 0.10 10.0 0.35 726.0 5.0 15
17.50 NEWP1422W17.5 1.00 0.65 0.30 1331.0 0.90 121.0 8.0 47
20.00 NEWP1422W20 2.31 0.26 1.75 825.0 2.80 232.0 1.0 1
22.50 NEWP1422W22.5 4.50 0.00 4.10 297.0 5.30 113.0 0.0 0
25.00 NEWP1422W25 6.60 0.00 6.60 254.0 7.70 51.0 0.0 0
30.00 NEWP1422W30 11.10 0.00 10.70 363.0 13.50 363.0 0.0 0