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 (2014-08-22)Premium Content

Newport Corp (NEWP)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 140920C00005000 C 09/20/14 5.0 12.10 14.60
NEWP 140920C00007500 C 09/20/14 7.5 10.10 11.70
NEWP 140920C00010000 C 09/20/14 10.0 7.60 9.20
NEWP 140920C00012500 C 09/20/14 12.5 5.10 6.40
NEWP 140920C00015000 C 09/20/14 15.0 2.75 4.00
NEWP 140920C00017500 C 09/20/14 17.5 0.55 1.20
NEWP 140920C00020000 C 09/20/14 20.0 0.00 0.45
NEWP 140920C00022500 C 09/20/14 22.5 0.00 0.45
NEWP 140920C00025000 C 09/20/14 25.0 0.00 0.45
NEWP 140920C00030000 C 09/20/14 30.0 0.00 0.45
NEWP 140920C00035000 C 09/20/14 35.0 0.00 0.45
NEWP 140920P00005000 P 09/20/14 5.0 0.00 0.45
NEWP 140920P00007500 P 09/20/14 7.5 0.00 0.45
NEWP 140920P00010000 P 09/20/14 10.0 0.00 0.45
NEWP 140920P00012500 P 09/20/14 12.5 0.00 0.45
NEWP 140920P00015000 P 09/20/14 15.0 0.00 0.45
NEWP 140920P00017500 P 09/20/14 17.5 0.00 0.45
NEWP 140920P00020000 P 09/20/14 20.0 1.30 2.00
NEWP 140920P00022500 P 09/20/14 22.5 3.60 4.70
NEWP 140920P00025000 P 09/20/14 25.0 5.90 7.50
NEWP 140920P00030000 P 09/20/14 30.0 10.40 12.90
NEWP 140920P00035000 P 09/20/14 35.0 14.50 19.00
NEWP 141018C00005000 C 10/18/14 5.0 12.10 14.60
NEWP 141018C00007500 C 10/18/14 7.5 10.10 11.70
NEWP 141018C00010000 C 10/18/14 10.0 7.60 9.20
NEWP 141018C00012500 C 10/18/14 12.5 5.10 6.40
NEWP 141018C00015000 C 10/18/14 15.0 2.80 4.00
NEWP 141018C00017500 C 10/18/14 17.5 0.80 1.55
NEWP 141018C00020000 C 10/18/14 20.0 0.00 0.50
NEWP 141018C00022500 C 10/18/14 22.5 0.00 0.45
NEWP 141018C00025000 C 10/18/14 25.0 0.00 0.45
NEWP 141018C00030000 C 10/18/14 30.0 0.00 0.45
NEWP 141018C00035000 C 10/18/14 35.0 0.00 0.45
NEWP 141018P00005000 P 10/18/14 5.0 0.00 0.45
NEWP 141018P00007500 P 10/18/14 7.5 0.00 0.45
NEWP 141018P00010000 P 10/18/14 10.0 0.00 0.45
NEWP 141018P00012500 P 10/18/14 12.5 0.00 0.45
NEWP 141018P00015000 P 10/18/14 15.0 0.00 0.50
NEWP 141018P00017500 P 10/18/14 17.5 0.00 0.40
NEWP 141018P00020000 P 10/18/14 20.0 1.45 2.15
NEWP 141018P00022500 P 10/18/14 22.5 3.60 4.70
NEWP 141018P00025000 P 10/18/14 25.0 5.90 7.50
NEWP 141018P00030000 P 10/18/14 30.0 10.40 12.90
NEWP 141018P00035000 P 10/18/14 35.0 14.50 19.00
NEWP 141122C00012500 C 11/22/14 12.5 5.10 6.40
NEWP 141122C00015000 C 11/22/14 15.0 3.00 3.90
NEWP 141122C00017500 C 11/22/14 17.5 1.20 1.95
NEWP 141122C00020000 C 11/22/14 20.0 0.05 0.80
NEWP 141122C00022500 C 11/22/14 22.5 0.00 0.55
NEWP 141122C00025000 C 11/22/14 25.0 0.00 0.50
NEWP 141122C00030000 C 11/22/14 30.0 0.00 0.45
NEWP 141122P00012500 P 11/22/14 12.5 0.00 0.45
NEWP 141122P00015000 P 11/22/14 15.0 0.00 0.45
NEWP 141122P00017500 P 11/22/14 17.5 0.40 0.85
NEWP 141122P00020000 P 11/22/14 20.0 1.75 2.50
NEWP 141122P00022500 P 11/22/14 22.5 3.70 4.90
NEWP 141122P00025000 P 11/22/14 25.0 5.90 7.50
NEWP 141122P00030000 P 11/22/14 30.0 10.40 12.90
NEWP 150220C00005000 C 02/20/15 5.0 12.10 14.60
NEWP 150220C00007500 C 02/20/15 7.5 10.10 11.70
NEWP 150220C00010000 C 02/20/15 10.0 7.60 9.20
NEWP 150220C00012500 C 02/20/15 12.5 5.20 6.90
NEWP 150220C00015000 C 02/20/15 15.0 3.20 4.10
NEWP 150220C00017500 C 02/20/15 17.5 1.75 2.50
NEWP 150220C00020000 C 02/20/15 20.0 0.90 1.45
NEWP 150220C00022500 C 02/20/15 22.5 0.15 0.85
NEWP 150220C00025000 C 02/20/15 25.0 0.00 0.55
NEWP 150220C00030000 C 02/20/15 30.0 0.00 0.50
NEWP 150220C00035000 C 02/20/15 35.0 0.00 0.45
NEWP 150220P00005000 P 02/20/15 5.0 0.00 0.45
NEWP 150220P00007500 P 02/20/15 7.5 0.00 0.45
NEWP 150220P00010000 P 02/20/15 10.0 0.00 0.45
NEWP 150220P00012500 P 02/20/15 12.5 0.00 0.55
NEWP 150220P00015000 P 02/20/15 15.0 0.20 0.50
NEWP 150220P00017500 P 02/20/15 17.5 0.90 1.70
NEWP 150220P00020000 P 02/20/15 20.0 2.05 3.50
NEWP 150220P00022500 P 02/20/15 22.5 3.90 5.20
NEWP 150220P00025000 P 02/20/15 25.0 6.00 7.60
NEWP 150220P00030000 P 02/20/15 30.0 10.40 12.90
NEWP 150220P00035000 P 02/20/15 35.0 14.40 18.90

OPRA data is delayed 15 minutes.