$18.18 -0.24 (-1.30%) Newport Corp - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 18.18
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.24 (-1.30%)
Prev Close: 18.42
Open: 18.55
Bid: 18.18
Ask: 18.20
Options:

Call Options: NEWP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NEWP1420I5 12.30 0.00 12.30 449.0 14.50 382.0 0.0 0
7.50 NEWP1420I7.5 10.10 0.00 10.10 60.0 11.50 192.0 0.0 0
10.00 NEWP1420I10 7.80 0.00 7.50 152.0 9.00 152.0 0.0 0
12.50 NEWP1420I12.5 5.30 0.00 5.30 130.0 6.30 129.0 0.0 0
15.00 NEWP1420I15 3.00 0.00 2.95 107.0 3.80 303.0 0.0 0
17.50 NEWP1420I17.5 0.50 -0.25 0.60 423.0 1.10 830.0 5.0 8
20.00 NEWP1420I20 0.20 0.00 0.05 10.0 0.45 585.0 15.0 360
22.50 NEWP1420I22.5 0.20 0.00 0.00 0.0 0.20 141.0 0.0 0
25.00 NEWP1420I25 0.20 0.00 0.00 0.0 0.20 149.0 0.0 0
30.00 NEWP1420I30 0.20 0.00 0.00 0.0 0.20 152.0 0.0 0
35.00 NEWP1420I35 0.20 0.00 0.00 0.0 0.20 206.0 0.0 0

Put Options: NEWP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NEWP1420U5 0.45 0.00 0.00 0.0 0.20 249.0 0.0 0
7.50 NEWP1420U7.5 0.20 0.00 0.00 0.0 0.20 128.0 0.0 0
10.00 NEWP1420U10 0.20 0.00 0.00 0.0 0.20 143.0 0.0 0
12.50 NEWP1420U12.5 0.20 0.00 0.00 0.0 0.20 133.0 0.0 0
15.00 NEWP1420U15 0.20 0.00 0.05 10.0 0.20 206.0 0.0 0
17.50 NEWP1420U17.5 0.50 0.30 0.10 10.0 0.50 685.0 10.0 10
20.00 NEWP1420U20 1.20 0.00 1.50 512.0 2.05 360.0 0.0 0
22.50 NEWP1420U22.5 3.50 0.00 3.70 348.0 4.70 303.0 0.0 0
25.00 NEWP1420U25 6.10 0.00 6.00 262.0 7.30 273.0 0.0 0
30.00 NEWP1420U30 10.60 0.00 10.50 152.0 13.00 152.0 0.0 0
35.00 NEWP1420U35 14.60 0.00 14.60 374.0 18.80 297.0 0.0 0