Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-22)Premium Content

Newport Corp (NEWP)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 150717C00007500 C 07/17/15 7.5 11.20 11.90
NEWP 150717C00010000 C 07/17/15 10.0 8.40 9.40
NEWP 150717C00012500 C 07/17/15 12.5 6.20 6.90
NEWP 150717C00015000 C 07/17/15 15.0 3.40 4.40
NEWP 150717C00017500 C 07/17/15 17.5 1.25 1.95
NEWP 150717C00020000 C 07/17/15 20.0 0.00 0.60
NEWP 150717C00022500 C 07/17/15 22.5 0.00 0.15
NEWP 150717C00025000 C 07/17/15 25.0 0.00 0.15
NEWP 150717C00030000 C 07/17/15 30.0 0.00 0.15
NEWP 150717C00035000 C 07/17/15 35.0 0.00 0.15
NEWP 150717P00007500 P 07/17/15 7.5 0.00 0.15
NEWP 150717P00010000 P 07/17/15 10.0 0.00 0.15
NEWP 150717P00012500 P 07/17/15 12.5 0.00 0.15
NEWP 150717P00015000 P 07/17/15 15.0 0.00 0.15
NEWP 150717P00017500 P 07/17/15 17.5 0.00 0.60
NEWP 150717P00020000 P 07/17/15 20.0 0.75 1.40
NEWP 150717P00022500 P 07/17/15 22.5 3.10 4.10
NEWP 150717P00025000 P 07/17/15 25.0 5.60 6.60
NEWP 150717P00030000 P 07/17/15 30.0 10.60 11.60
NEWP 150717P00035000 P 07/17/15 35.0 15.60 16.30
NEWP 150821C00005000 C 08/21/15 5.0 13.70 14.40
NEWP 150821C00007500 C 08/21/15 7.5 11.20 11.90
NEWP 150821C00010000 C 08/21/15 10.0 8.70 9.40
NEWP 150821C00012500 C 08/21/15 12.5 6.20 6.90
NEWP 150821C00015000 C 08/21/15 15.0 3.40 4.60
NEWP 150821C00017500 C 08/21/15 17.5 1.55 2.35
NEWP 150821C00020000 C 08/21/15 20.0 0.35 0.55
NEWP 150821C00022500 C 08/21/15 22.5 0.00 0.65
NEWP 150821C00025000 C 08/21/15 25.0 0.00 0.55
NEWP 150821C00030000 C 08/21/15 30.0 0.00 0.55
NEWP 150821C00035000 C 08/21/15 35.0 0.00 0.55
NEWP 150821P00005000 P 08/21/15 5.0 0.00 0.55
NEWP 150821P00007500 P 08/21/15 7.5 0.00 0.55
NEWP 150821P00010000 P 08/21/15 10.0 0.00 0.55
NEWP 150821P00012500 P 08/21/15 12.5 0.00 0.55
NEWP 150821P00015000 P 08/21/15 15.0 0.00 0.20
NEWP 150821P00017500 P 08/21/15 17.5 0.00 0.85
NEWP 150821P00020000 P 08/21/15 20.0 1.00 1.80
NEWP 150821P00022500 P 08/21/15 22.5 3.10 3.90
NEWP 150821P00025000 P 08/21/15 25.0 5.60 6.30
NEWP 150821P00030000 P 08/21/15 30.0 10.60 11.30
NEWP 150821P00035000 P 08/21/15 35.0 15.60 16.30
NEWP 151120C00007500 C 11/20/15 7.5 11.10 12.10
NEWP 151120C00010000 C 11/20/15 10.0 8.60 9.60
NEWP 151120C00012500 C 11/20/15 12.5 6.10 7.10
NEWP 151120C00015000 C 11/20/15 15.0 3.70 5.00
NEWP 151120C00017500 C 11/20/15 17.5 2.00 2.95
NEWP 151120C00020000 C 11/20/15 20.0 0.85 1.10
NEWP 151120C00022500 C 11/20/15 22.5 0.15 0.55
NEWP 151120C00025000 C 11/20/15 25.0 0.00 0.35
NEWP 151120C00030000 C 11/20/15 30.0 0.00 0.25
NEWP 151120C00035000 C 11/20/15 35.0 0.00 0.25
NEWP 151120P00007500 P 11/20/15 7.5 0.00 0.25
NEWP 151120P00010000 P 11/20/15 10.0 0.00 0.25
NEWP 151120P00012500 P 11/20/15 12.5 0.00 0.30
NEWP 151120P00015000 P 11/20/15 15.0 0.05 0.45
NEWP 151120P00017500 P 11/20/15 17.5 0.70 1.00
NEWP 151120P00020000 P 11/20/15 20.0 1.85 2.20
NEWP 151120P00022500 P 11/20/15 22.5 3.30 4.10
NEWP 151120P00025000 P 11/20/15 25.0 5.40 6.50
NEWP 151120P00030000 P 11/20/15 30.0 10.40 11.50
NEWP 151120P00035000 P 11/20/15 35.0 15.40 16.30
NEWP 160219C00007500 C 02/19/16 7.5 11.10 12.20
NEWP 160219C00010000 C 02/19/16 10.0 8.40 9.90
NEWP 160219C00012500 C 02/19/16 12.5 6.10 7.40
NEWP 160219C00015000 C 02/19/16 15.0 4.30 5.40
NEWP 160219C00017500 C 02/19/16 17.5 2.40 3.50
NEWP 160219C00020000 C 02/19/16 20.0 1.20 1.55
NEWP 160219C00022500 C 02/19/16 22.5 0.55 1.00
NEWP 160219C00025000 C 02/19/16 25.0 0.05 0.55
NEWP 160219C00030000 C 02/19/16 30.0 0.00 0.35
NEWP 160219C00035000 C 02/19/16 35.0 0.00 0.30
NEWP 160219P00007500 P 02/19/16 7.5 0.00 0.30
NEWP 160219P00010000 P 02/19/16 10.0 0.00 0.30
NEWP 160219P00012500 P 02/19/16 12.5 0.00 0.40
NEWP 160219P00015000 P 02/19/16 15.0 0.15 0.60
NEWP 160219P00017500 P 02/19/16 17.5 0.95 1.25
NEWP 160219P00020000 P 02/19/16 20.0 2.25 2.50
NEWP 160219P00022500 P 02/19/16 22.5 3.50 4.80
NEWP 160219P00025000 P 02/19/16 25.0 5.40 6.70
NEWP 160219P00030000 P 02/19/16 30.0 10.20 11.80
NEWP 160219P00035000 P 02/19/16 35.0 15.30 16.60

OPRA data is delayed 15 minutes.