Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Newport Corp (NEWP)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 140419C00007500 C 04/19/14 7.5 10.70 12.90
NEWP 140419C00010000 C 04/19/14 10.0 8.70 9.90
NEWP 140419C00012500 C 04/19/14 12.5 6.20 7.40
NEWP 140419C00015000 C 04/19/14 15.0 3.90 4.70
NEWP 140419C00017500 C 04/19/14 17.5 1.60 2.10
NEWP 140419C00020000 C 04/19/14 20.0 0.00 0.45
NEWP 140419C00022500 C 04/19/14 22.5 0.00 0.45
NEWP 140419C00025000 C 04/19/14 25.0 0.00 0.45
NEWP 140419C00030000 C 04/19/14 30.0 0.00 0.45
NEWP 140419C00035000 C 04/19/14 35.0 0.00 0.45
NEWP 140419P00007500 P 04/19/14 7.5 0.00 0.45
NEWP 140419P00010000 P 04/19/14 10.0 0.00 0.45
NEWP 140419P00012500 P 04/19/14 12.5 0.00 0.45
NEWP 140419P00015000 P 04/19/14 15.0 0.00 0.45
NEWP 140419P00017500 P 04/19/14 17.5 0.00 0.45
NEWP 140419P00020000 P 04/19/14 20.0 0.45 0.95
NEWP 140419P00022500 P 04/19/14 22.5 2.85 3.70
NEWP 140419P00025000 P 04/19/14 25.0 5.20 6.20
NEWP 140419P00030000 P 04/19/14 30.0 10.10 11.40
NEWP 140419P00035000 P 04/19/14 35.0 13.80 17.90
NEWP 140517C00002500 C 05/17/14 2.5 14.60 18.70
NEWP 140517C00005000 C 05/17/14 5.0 13.20 15.40
NEWP 140517C00007500 C 05/17/14 7.5 10.70 12.90
NEWP 140517C00010000 C 05/17/14 10.0 8.70 10.00
NEWP 140517C00012500 C 05/17/14 12.5 6.20 7.40
NEWP 140517C00015000 C 05/17/14 15.0 3.80 4.70
NEWP 140517C00017500 C 05/17/14 17.5 1.75 2.30
NEWP 140517C00020000 C 05/17/14 20.0 0.40 0.65
NEWP 140517C00022500 C 05/17/14 22.5 0.00 0.50
NEWP 140517C00025000 C 05/17/14 25.0 0.00 0.45
NEWP 140517C00030000 C 05/17/14 30.0 0.00 0.35
NEWP 140517P00002500 P 05/17/14 2.5 0.00 0.45
NEWP 140517P00005000 P 05/17/14 5.0 0.00 0.45
NEWP 140517P00007500 P 05/17/14 7.5 0.00 0.45
NEWP 140517P00010000 P 05/17/14 10.0 0.00 0.45
NEWP 140517P00012500 P 05/17/14 12.5 0.00 0.45
NEWP 140517P00015000 P 05/17/14 15.0 0.00 0.45
NEWP 140517P00017500 P 05/17/14 17.5 0.05 0.40
NEWP 140517P00020000 P 05/17/14 20.0 1.00 1.35
NEWP 140517P00022500 P 05/17/14 22.5 2.90 3.70
NEWP 140517P00025000 P 05/17/14 25.0 5.10 6.20
NEWP 140517P00030000 P 05/17/14 30.0 10.10 11.40
NEWP 140816C00005000 C 08/16/14 5.0 13.00 15.50
NEWP 140816C00007500 C 08/16/14 7.5 10.60 13.00
NEWP 140816C00010000 C 08/16/14 10.0 8.60 10.00
NEWP 140816C00012500 C 08/16/14 12.5 6.10 7.60
NEWP 140816C00015000 C 08/16/14 15.0 4.00 5.10
NEWP 140816C00017500 C 08/16/14 17.5 2.25 3.20
NEWP 140816C00020000 C 08/16/14 20.0 1.05 1.60
NEWP 140816C00022500 C 08/16/14 22.5 0.25 0.80
NEWP 140816C00025000 C 08/16/14 25.0 0.00 0.60
NEWP 140816C00030000 C 08/16/14 30.0 0.00 0.50
NEWP 140816P00005000 P 08/16/14 5.0 0.00 0.45
NEWP 140816P00007500 P 08/16/14 7.5 0.00 0.45
NEWP 140816P00010000 P 08/16/14 10.0 0.00 0.45
NEWP 140816P00012500 P 08/16/14 12.5 0.00 0.50
NEWP 140816P00015000 P 08/16/14 15.0 0.10 0.60
NEWP 140816P00017500 P 08/16/14 17.5 0.45 1.25
NEWP 140816P00020000 P 08/16/14 20.0 1.65 2.35
NEWP 140816P00022500 P 08/16/14 22.5 3.20 4.30
NEWP 140816P00025000 P 08/16/14 25.0 5.20 6.40
NEWP 140816P00030000 P 08/16/14 30.0 10.10 11.50
NEWP 141122C00012500 C 11/22/14 12.5 6.30 7.70
NEWP 141122C00015000 C 11/22/14 15.0 4.30 5.40
NEWP 141122C00017500 C 11/22/14 17.5 2.55 3.70
NEWP 141122C00020000 C 11/22/14 20.0 1.50 2.05
NEWP 141122C00022500 C 11/22/14 22.5 0.60 1.05
NEWP 141122C00025000 C 11/22/14 25.0 0.05 0.85
NEWP 141122C00030000 C 11/22/14 30.0 0.00 0.55
NEWP 141122P00012500 P 11/22/14 12.5 0.00 0.70
NEWP 141122P00015000 P 11/22/14 15.0 0.30 0.90
NEWP 141122P00017500 P 11/22/14 17.5 0.95 1.75
NEWP 141122P00020000 P 11/22/14 20.0 2.05 2.90
NEWP 141122P00022500 P 11/22/14 22.5 3.60 4.80
NEWP 141122P00025000 P 11/22/14 25.0 5.40 7.00
NEWP 141122P00030000 P 11/22/14 30.0 10.10 11.60

OPRA data is delayed 15 minutes.