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 (2014-11-21)Premium Content

Newport Corp (NEWP)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 141220C00005000 C 12/20/14 5.0 10.80 14.90
NEWP 141220C00007500 C 12/20/14 7.5 8.30 13.00
NEWP 141220C00010000 C 12/20/14 10.0 5.90 10.50
NEWP 141220C00012500 C 12/20/14 12.5 3.40 7.60
NEWP 141220C00015000 C 12/20/14 15.0 0.80 5.00
NEWP 141220C00017500 C 12/20/14 17.5 0.00 2.65
NEWP 141220C00020000 C 12/20/14 20.0 0.00 0.40
NEWP 141220C00022500 C 12/20/14 22.5 0.00 2.40
NEWP 141220C00025000 C 12/20/14 25.0 0.00 2.40
NEWP 141220C00030000 C 12/20/14 30.0 0.00 2.40
NEWP 141220P00005000 P 12/20/14 5.0 0.00 0.50
NEWP 141220P00007500 P 12/20/14 7.5 0.00 2.40
NEWP 141220P00010000 P 12/20/14 10.0 0.00 2.40
NEWP 141220P00012500 P 12/20/14 12.5 0.00 2.40
NEWP 141220P00015000 P 12/20/14 15.0 0.00 2.40
NEWP 141220P00017500 P 12/20/14 17.5 0.00 2.45
NEWP 141220P00020000 P 12/20/14 20.0 0.00 4.20
NEWP 141220P00022500 P 12/20/14 22.5 2.50 6.70
NEWP 141220P00025000 P 12/20/14 25.0 4.60 9.30
NEWP 141220P00030000 P 12/20/14 30.0 10.20 14.20
NEWP 150117C00005000 C 01/17/15 5.0 10.80 14.90
NEWP 150117C00007500 C 01/17/15 7.5 8.40 13.00
NEWP 150117C00010000 C 01/17/15 10.0 5.90 10.50
NEWP 150117C00012500 C 01/17/15 12.5 3.30 7.60
NEWP 150117C00015000 C 01/17/15 15.0 0.80 5.10
NEWP 150117C00017500 C 01/17/15 17.5 0.00 3.20
NEWP 150117C00020000 C 01/17/15 20.0 0.00 0.50
NEWP 150117C00022500 C 01/17/15 22.5 0.00 2.45
NEWP 150117C00025000 C 01/17/15 25.0 0.00 2.40
NEWP 150117C00030000 C 01/17/15 30.0 0.00 2.40
NEWP 150117C00035000 C 01/17/15 35.0 0.00 0.95
NEWP 150117P00005000 P 01/17/15 5.0 0.00 0.50
NEWP 150117P00007500 P 01/17/15 7.5 0.00 2.40
NEWP 150117P00010000 P 01/17/15 10.0 0.00 2.40
NEWP 150117P00012500 P 01/17/15 12.5 0.00 2.45
NEWP 150117P00015000 P 01/17/15 15.0 0.00 2.45
NEWP 150117P00017500 P 01/17/15 17.5 0.00 0.75
NEWP 150117P00020000 P 01/17/15 20.0 0.10 4.50
NEWP 150117P00022500 P 01/17/15 22.5 2.50 6.80
NEWP 150117P00025000 P 01/17/15 25.0 5.00 9.30
NEWP 150117P00030000 P 01/17/15 30.0 9.60 14.30
NEWP 150117P00035000 P 01/17/15 35.0 15.10 19.20
NEWP 150220C00005000 C 02/20/15 5.0 10.90 15.10
NEWP 150220C00007500 C 02/20/15 7.5 8.40 13.00
NEWP 150220C00010000 C 02/20/15 10.0 5.90 10.50
NEWP 150220C00012500 C 02/20/15 12.5 3.30 7.70
NEWP 150220C00015000 C 02/20/15 15.0 1.00 5.20
NEWP 150220C00017500 C 02/20/15 17.5 0.00 3.20
NEWP 150220C00020000 C 02/20/15 20.0 0.30 0.55
NEWP 150220C00022500 C 02/20/15 22.5 0.00 0.30
NEWP 150220C00025000 C 02/20/15 25.0 0.00 0.75
NEWP 150220C00030000 C 02/20/15 30.0 0.00 1.70
NEWP 150220C00035000 C 02/20/15 35.0 0.00 0.95
NEWP 150220P00005000 P 02/20/15 5.0 0.00 0.50
NEWP 150220P00007500 P 02/20/15 7.5 0.00 2.40
NEWP 150220P00010000 P 02/20/15 10.0 0.00 2.40
NEWP 150220P00012500 P 02/20/15 12.5 0.00 2.45
NEWP 150220P00015000 P 02/20/15 15.0 0.00 2.55
NEWP 150220P00017500 P 02/20/15 17.5 0.00 2.00
NEWP 150220P00020000 P 02/20/15 20.0 0.30 4.70
NEWP 150220P00022500 P 02/20/15 22.5 2.55 6.90
NEWP 150220P00025000 P 02/20/15 25.0 5.00 9.30
NEWP 150220P00030000 P 02/20/15 30.0 10.00 14.20
NEWP 150220P00035000 P 02/20/15 35.0 15.00 19.20
NEWP 150515C00005000 C 05/15/15 5.0 10.80 15.00
NEWP 150515C00007500 C 05/15/15 7.5 8.40 13.00
NEWP 150515C00010000 C 05/15/15 10.0 5.90 10.20
NEWP 150515C00012500 C 05/15/15 12.5 3.40 7.80
NEWP 150515C00015000 C 05/15/15 15.0 1.25 5.60
NEWP 150515C00017500 C 05/15/15 17.5 0.00 4.20
NEWP 150515C00020000 C 05/15/15 20.0 0.00 3.20
NEWP 150515C00022500 C 05/15/15 22.5 0.00 2.75
NEWP 150515C00025000 C 05/15/15 25.0 0.00 2.55
NEWP 150515C00030000 C 05/15/15 30.0 0.00 2.45
NEWP 150515C00035000 C 05/15/15 35.0 0.00 2.45
NEWP 150515P00005000 P 05/15/15 5.0 0.00 2.40
NEWP 150515P00007500 P 05/15/15 7.5 0.00 2.45
NEWP 150515P00010000 P 05/15/15 10.0 0.00 1.60
NEWP 150515P00012500 P 05/15/15 12.5 0.00 2.55
NEWP 150515P00015000 P 05/15/15 15.0 0.00 2.90
NEWP 150515P00017500 P 05/15/15 17.5 0.00 3.80
NEWP 150515P00020000 P 05/15/15 20.0 0.80 5.30
NEWP 150515P00022500 P 05/15/15 22.5 2.80 7.20
NEWP 150515P00025000 P 05/15/15 25.0 5.10 9.40
NEWP 150515P00030000 P 05/15/15 30.0 10.00 14.30
NEWP 150515P00035000 P 05/15/15 35.0 15.00 19.30

OPRA data is delayed 15 minutes.