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 (2015-02-20)Premium Content

Newport Corp (NEWP)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 150320C00007500 C 03/20/15 7.5 12.00 13.10
NEWP 150320C00010000 C 03/20/15 10.0 9.50 10.60
NEWP 150320C00012500 C 03/20/15 12.5 7.00 8.10
NEWP 150320C00015000 C 03/20/15 15.0 4.50 5.60
NEWP 150320C00017500 C 03/20/15 17.5 2.10 3.10
NEWP 150320C00020000 C 03/20/15 20.0 0.15 1.10
NEWP 150320C00022500 C 03/20/15 22.5 0.00 0.45
NEWP 150320C00025000 C 03/20/15 25.0 0.00 0.20
NEWP 150320C00030000 C 03/20/15 30.0 0.00 0.20
NEWP 150320C00035000 C 03/20/15 35.0 0.00 0.45
NEWP 150320P00007500 P 03/20/15 7.5 0.00 0.20
NEWP 150320P00010000 P 03/20/15 10.0 0.00 0.20
NEWP 150320P00012500 P 03/20/15 12.5 0.00 0.20
NEWP 150320P00015000 P 03/20/15 15.0 0.00 0.20
NEWP 150320P00017500 P 03/20/15 17.5 0.00 0.60
NEWP 150320P00020000 P 03/20/15 20.0 0.10 1.15
NEWP 150320P00022500 P 03/20/15 22.5 2.10 3.00
NEWP 150320P00025000 P 03/20/15 25.0 4.40 5.50
NEWP 150320P00030000 P 03/20/15 30.0 9.40 10.50
NEWP 150320P00035000 P 03/20/15 35.0 14.40 15.30
NEWP 150417C00007500 C 04/17/15 7.5 12.00 13.10
NEWP 150417C00010000 C 04/17/15 10.0 9.40 10.60
NEWP 150417C00012500 C 04/17/15 12.5 6.90 8.10
NEWP 150417C00015000 C 04/17/15 15.0 4.50 5.50
NEWP 150417C00017500 C 04/17/15 17.5 2.20 3.30
NEWP 150417C00020000 C 04/17/15 20.0 0.65 1.50
NEWP 150417C00022500 C 04/17/15 22.5 0.00 0.30
NEWP 150417C00025000 C 04/17/15 25.0 0.00 0.20
NEWP 150417C00030000 C 04/17/15 30.0 0.00 0.20
NEWP 150417C00035000 C 04/17/15 35.0 0.00 0.55
NEWP 150417P00007500 P 04/17/15 7.5 0.00 0.55
NEWP 150417P00010000 P 04/17/15 10.0 0.00 0.55
NEWP 150417P00012500 P 04/17/15 12.5 0.00 0.20
NEWP 150417P00015000 P 04/17/15 15.0 0.00 0.20
NEWP 150417P00017500 P 04/17/15 17.5 0.00 0.75
NEWP 150417P00020000 P 04/17/15 20.0 0.35 1.45
NEWP 150417P00022500 P 04/17/15 22.5 2.10 3.20
NEWP 150417P00025000 P 04/17/15 25.0 4.40 5.60
NEWP 150417P00030000 P 04/17/15 30.0 9.40 10.60
NEWP 150417P00035000 P 04/17/15 35.0 14.40 15.50
NEWP 150515C00005000 C 05/15/15 5.0 14.40 15.50
NEWP 150515C00007500 C 05/15/15 7.5 11.90 13.00
NEWP 150515C00010000 C 05/15/15 10.0 9.40 10.50
NEWP 150515C00012500 C 05/15/15 12.5 6.90 8.20
NEWP 150515C00015000 C 05/15/15 15.0 4.50 5.60
NEWP 150515C00017500 C 05/15/15 17.5 2.45 3.50
NEWP 150515C00020000 C 05/15/15 20.0 0.85 1.70
NEWP 150515C00022500 C 05/15/15 22.5 0.00 0.45
NEWP 150515C00025000 C 05/15/15 25.0 0.00 0.65
NEWP 150515C00030000 C 05/15/15 30.0 0.00 0.60
NEWP 150515C00035000 C 05/15/15 35.0 0.00 0.60
NEWP 150515P00005000 P 05/15/15 5.0 0.00 0.25
NEWP 150515P00007500 P 05/15/15 7.5 0.00 0.25
NEWP 150515P00010000 P 05/15/15 10.0 0.00 0.60
NEWP 150515P00012500 P 05/15/15 12.5 0.00 0.60
NEWP 150515P00015000 P 05/15/15 15.0 0.00 0.35
NEWP 150515P00017500 P 05/15/15 17.5 0.10 0.65
NEWP 150515P00020000 P 05/15/15 20.0 0.90 1.75
NEWP 150515P00022500 P 05/15/15 22.5 2.50 3.40
NEWP 150515P00025000 P 05/15/15 25.0 4.40 5.70
NEWP 150515P00030000 P 05/15/15 30.0 9.50 10.60
NEWP 150515P00035000 P 05/15/15 35.0 14.50 15.60
NEWP 150821C00005000 C 08/21/15 5.0 14.20 15.70
NEWP 150821C00007500 C 08/21/15 7.5 11.70 12.90
NEWP 150821C00010000 C 08/21/15 10.0 9.30 10.70
NEWP 150821C00012500 C 08/21/15 12.5 6.80 8.40
NEWP 150821C00015000 C 08/21/15 15.0 4.50 6.10
NEWP 150821C00017500 C 08/21/15 17.5 2.55 4.00
NEWP 150821C00020000 C 08/21/15 20.0 1.70 2.45
NEWP 150821C00022500 C 08/21/15 22.5 0.10 1.55
NEWP 150821C00025000 C 08/21/15 25.0 0.00 1.15
NEWP 150821C00030000 C 08/21/15 30.0 0.00 0.80
NEWP 150821C00035000 C 08/21/15 35.0 0.00 0.75
NEWP 150821P00005000 P 08/21/15 5.0 0.00 0.30
NEWP 150821P00007500 P 08/21/15 7.5 0.00 0.30
NEWP 150821P00010000 P 08/21/15 10.0 0.00 0.35
NEWP 150821P00012500 P 08/21/15 12.5 0.00 0.40
NEWP 150821P00015000 P 08/21/15 15.0 0.00 1.05
NEWP 150821P00017500 P 08/21/15 17.5 0.00 1.55
NEWP 150821P00020000 P 08/21/15 20.0 1.00 2.45
NEWP 150821P00022500 P 08/21/15 22.5 2.55 4.00
NEWP 150821P00025000 P 08/21/15 25.0 4.50 6.10
NEWP 150821P00030000 P 08/21/15 30.0 9.20 10.80
NEWP 150821P00035000 P 08/21/15 35.0 14.20 15.80

OPRA data is delayed 15 minutes.