Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Newport Corp (NEWP)
As of Apr 24 2014 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 140517C00002500 C 05/17/14 2.5 14.60 18.90
NEWP 140517C00005000 C 05/17/14 5.0 13.00 15.30
NEWP 140517C00007500 C 05/17/14 7.5 10.50 12.90
NEWP 140517C00010000 C 05/17/14 10.0 8.60 9.90
NEWP 140517C00012500 C 05/17/14 12.5 6.10 7.40
NEWP 140517C00015000 C 05/17/14 15.0 3.80 4.70
NEWP 140517C00017500 C 05/17/14 17.5 1.75 2.30
NEWP 140517C00020000 C 05/17/14 20.0 0.35 0.70
NEWP 140517C00022500 C 05/17/14 22.5 0.00 0.25
NEWP 140517C00025000 C 05/17/14 25.0 0.00 0.45
NEWP 140517C00030000 C 05/17/14 30.0 0.00 0.25
NEWP 140517P00002500 P 05/17/14 2.5 0.00 0.35
NEWP 140517P00005000 P 05/17/14 5.0 0.00 0.35
NEWP 140517P00007500 P 05/17/14 7.5 0.00 0.35
NEWP 140517P00010000 P 05/17/14 10.0 0.00 0.25
NEWP 140517P00012500 P 05/17/14 12.5 0.00 0.25
NEWP 140517P00015000 P 05/17/14 15.0 0.00 0.25
NEWP 140517P00017500 P 05/17/14 17.5 0.10 0.35
NEWP 140517P00020000 P 05/17/14 20.0 1.05 1.60
NEWP 140517P00022500 P 05/17/14 22.5 2.95 3.90
NEWP 140517P00025000 P 05/17/14 25.0 5.20 6.30
NEWP 140517P00030000 P 05/17/14 30.0 10.10 11.50
NEWP 140621C00007500 C 06/21/14 7.5 10.60 12.90
NEWP 140621C00010000 C 06/21/14 10.0 8.60 9.80
NEWP 140621C00012500 C 06/21/14 12.5 6.10 7.40
NEWP 140621C00015000 C 06/21/14 15.0 3.80 4.80
NEWP 140621C00017500 C 06/21/14 17.5 1.90 2.50
NEWP 140621C00020000 C 06/21/14 20.0 0.55 0.95
NEWP 140621C00022500 C 06/21/14 22.5 0.05 0.30
NEWP 140621C00025000 C 06/21/14 25.0 0.00 0.25
NEWP 140621C00030000 C 06/21/14 30.0 0.00 0.25
NEWP 140621C00035000 C 06/21/14 35.0 0.00 0.25
NEWP 140621P00007500 P 06/21/14 7.5 0.00 0.25
NEWP 140621P00010000 P 06/21/14 10.0 0.00 0.25
NEWP 140621P00012500 P 06/21/14 12.5 0.00 0.25
NEWP 140621P00015000 P 06/21/14 15.0 0.00 0.25
NEWP 140621P00017500 P 06/21/14 17.5 0.25 0.65
NEWP 140621P00020000 P 06/21/14 20.0 1.25 1.75
NEWP 140621P00022500 P 06/21/14 22.5 3.00 3.90
NEWP 140621P00025000 P 06/21/14 25.0 5.20 6.30
NEWP 140621P00030000 P 06/21/14 30.0 10.10 11.50
NEWP 140621P00035000 P 06/21/14 35.0 14.20 17.00
NEWP 140816C00005000 C 08/16/14 5.0 13.00 15.30
NEWP 140816C00007500 C 08/16/14 7.5 10.50 12.90
NEWP 140816C00010000 C 08/16/14 10.0 8.60 9.90
NEWP 140816C00012500 C 08/16/14 12.5 6.10 7.40
NEWP 140816C00015000 C 08/16/14 15.0 4.10 4.90
NEWP 140816C00017500 C 08/16/14 17.5 2.30 2.80
NEWP 140816C00020000 C 08/16/14 20.0 0.85 1.40
NEWP 140816C00022500 C 08/16/14 22.5 0.20 0.75
NEWP 140816C00025000 C 08/16/14 25.0 0.00 0.45
NEWP 140816C00030000 C 08/16/14 30.0 0.00 0.25
NEWP 140816P00005000 P 08/16/14 5.0 0.00 0.45
NEWP 140816P00007500 P 08/16/14 7.5 0.00 0.45
NEWP 140816P00010000 P 08/16/14 10.0 0.00 0.25
NEWP 140816P00012500 P 08/16/14 12.5 0.00 0.50
NEWP 140816P00015000 P 08/16/14 15.0 0.05 0.45
NEWP 140816P00017500 P 08/16/14 17.5 0.45 1.10
NEWP 140816P00020000 P 08/16/14 20.0 1.70 2.20
NEWP 140816P00022500 P 08/16/14 22.5 3.20 4.30
NEWP 140816P00025000 P 08/16/14 25.0 5.30 6.40
NEWP 140816P00030000 P 08/16/14 30.0 10.10 11.50
NEWP 141122C00012500 C 11/22/14 12.5 6.30 7.60
NEWP 141122C00015000 C 11/22/14 15.0 4.30 5.30
NEWP 141122C00017500 C 11/22/14 17.5 2.50 3.60
NEWP 141122C00020000 C 11/22/14 20.0 1.40 2.05
NEWP 141122C00022500 C 11/22/14 22.5 0.60 1.25
NEWP 141122C00025000 C 11/22/14 25.0 0.30 0.75
NEWP 141122C00030000 C 11/22/14 30.0 0.00 0.25
NEWP 141122P00012500 P 11/22/14 12.5 0.05 0.40
NEWP 141122P00015000 P 11/22/14 15.0 0.20 0.70
NEWP 141122P00017500 P 11/22/14 17.5 1.00 1.60
NEWP 141122P00020000 P 11/22/14 20.0 2.05 2.85
NEWP 141122P00022500 P 11/22/14 22.5 3.70 4.70
NEWP 141122P00025000 P 11/22/14 25.0 5.60 6.60
NEWP 141122P00030000 P 11/22/14 30.0 10.10 11.60

OPRA data is delayed 15 minutes.