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 (2015-11-20)Premium Content

Newport Corp (NEWP)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 160219C00007500 C 02/19/16 7.5 6.50 8.10
NEWP 160219C00010000 C 02/19/16 10.0 4.00 5.60
NEWP 160219C00012500 C 02/19/16 12.5 1.65 2.85
NEWP 160219C00015000 C 02/19/16 15.0 0.00 0.75
NEWP 160219C00017500 C 02/19/16 17.5 0.00 0.45
NEWP 160219C00020000 C 02/19/16 20.0 0.00 0.40
NEWP 160219C00022500 C 02/19/16 22.5 0.00 0.40
NEWP 160219C00025000 C 02/19/16 25.0 0.00 0.40
NEWP 160219C00030000 C 02/19/16 30.0 0.00 0.40
NEWP 160219C00035000 C 02/19/16 35.0 0.00 0.40
NEWP 160219P00007500 P 02/19/16 7.5 0.00 0.40
NEWP 160219P00010000 P 02/19/16 10.0 0.00 0.40
NEWP 160219P00012500 P 02/19/16 12.5 0.00 0.45
NEWP 160219P00015000 P 02/19/16 15.0 0.20 0.95
NEWP 160219P00017500 P 02/19/16 17.5 2.25 3.80
NEWP 160219P00020000 P 02/19/16 20.0 4.00 6.60
NEWP 160219P00022500 P 02/19/16 22.5 5.70 9.20
NEWP 160219P00025000 P 02/19/16 25.0 8.10 12.20
NEWP 160219P00030000 P 02/19/16 30.0 13.10 17.20
NEWP 160219P00035000 P 02/19/16 35.0 19.50 21.70
NEWP 160318C00002500 C 03/18/16 2.5 10.80 13.30
NEWP 160318C00005000 C 03/18/16 5.0 7.30 12.00
NEWP 160318C00007500 C 03/18/16 7.5 6.30 8.10
NEWP 160318C00010000 C 03/18/16 10.0 3.10 5.60
NEWP 160318C00012500 C 03/18/16 12.5 1.70 2.90
NEWP 160318C00015000 C 03/18/16 15.0 0.05 1.20
NEWP 160318C00017500 C 03/18/16 17.5 0.00 0.50
NEWP 160318C00020000 C 03/18/16 20.0 0.00 0.45
NEWP 160318C00022500 C 03/18/16 22.5 0.00 0.40
NEWP 160318C00025000 C 03/18/16 25.0 0.00 0.45
NEWP 160318P00002500 P 03/18/16 2.5 0.00 0.45
NEWP 160318P00005000 P 03/18/16 5.0 0.00 0.45
NEWP 160318P00007500 P 03/18/16 7.5 0.00 0.40
NEWP 160318P00010000 P 03/18/16 10.0 0.00 0.45
NEWP 160318P00012500 P 03/18/16 12.5 0.00 0.50
NEWP 160318P00015000 P 03/18/16 15.0 0.50 1.35
NEWP 160318P00017500 P 03/18/16 17.5 2.30 3.70
NEWP 160318P00020000 P 03/18/16 20.0 4.50 6.20
NEWP 160318P00022500 P 03/18/16 22.5 5.60 10.20
NEWP 160318P00025000 P 03/18/16 25.0 9.50 11.70
NEWP 160520C00002500 C 05/20/16 2.5 11.30 13.70
NEWP 160520C00005000 C 05/20/16 5.0 7.30 12.00
NEWP 160520C00007500 C 05/20/16 7.5 6.30 8.10
NEWP 160520C00010000 C 05/20/16 10.0 3.90 5.70
NEWP 160520C00012500 C 05/20/16 12.5 2.10 3.20
NEWP 160520C00015000 C 05/20/16 15.0 0.50 1.60
NEWP 160520C00017500 C 05/20/16 17.5 0.05 0.80
NEWP 160520C00020000 C 05/20/16 20.0 0.00 0.55
NEWP 160520C00022500 C 05/20/16 22.5 0.00 0.50
NEWP 160520C00025000 C 05/20/16 25.0 0.00 0.45
NEWP 160520C00030000 C 05/20/16 30.0 0.00 0.95
NEWP 160520P00002500 P 05/20/16 2.5 0.00 0.45
NEWP 160520P00005000 P 05/20/16 5.0 0.00 0.45
NEWP 160520P00007500 P 05/20/16 7.5 0.00 0.45
NEWP 160520P00010000 P 05/20/16 10.0 0.00 0.55
NEWP 160520P00012500 P 05/20/16 12.5 0.05 0.80
NEWP 160520P00015000 P 05/20/16 15.0 0.70 1.80
NEWP 160520P00017500 P 05/20/16 17.5 2.50 3.80
NEWP 160520P00020000 P 05/20/16 20.0 4.50 6.30
NEWP 160520P00022500 P 05/20/16 22.5 7.00 8.70
NEWP 160520P00025000 P 05/20/16 25.0 8.10 12.90
NEWP 160520P00030000 P 05/20/16 30.0 13.10 17.80
NEWP 160819C00002500 C 08/19/16 2.5 11.30 13.10
NEWP 160819C00005000 C 08/19/16 5.0 7.30 12.00
NEWP 160819C00007500 C 08/19/16 7.5 6.40 8.20
NEWP 160819C00010000 C 08/19/16 10.0 4.10 5.80
NEWP 160819C00012500 C 08/19/16 12.5 2.30 3.60
NEWP 160819C00015000 C 08/19/16 15.0 0.95 2.00
NEWP 160819C00017500 C 08/19/16 17.5 0.25 1.20
NEWP 160819C00020000 C 08/19/16 20.0 0.00 0.80
NEWP 160819C00022500 C 08/19/16 22.5 0.00 0.65
NEWP 160819C00025000 C 08/19/16 25.0 0.00 0.65
NEWP 160819C00030000 C 08/19/16 30.0 0.00 0.60
NEWP 160819P00002500 P 08/19/16 2.5 0.00 0.55
NEWP 160819P00005000 P 08/19/16 5.0 0.00 0.60
NEWP 160819P00007500 P 08/19/16 7.5 0.00 0.55
NEWP 160819P00010000 P 08/19/16 10.0 0.00 0.70
NEWP 160819P00012500 P 08/19/16 12.5 0.25 1.15
NEWP 160819P00015000 P 08/19/16 15.0 1.15 2.20
NEWP 160819P00017500 P 08/19/16 17.5 2.50 4.20
NEWP 160819P00020000 P 08/19/16 20.0 4.60 6.40
NEWP 160819P00022500 P 08/19/16 22.5 7.00 8.80
NEWP 160819P00025000 P 08/19/16 25.0 9.50 12.90
NEWP 160819P00030000 P 08/19/16 30.0 14.30 16.50

OPRA data is delayed 15 minutes.