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 (2015-05-22)Premium Content

Newport Corp (NEWP)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 150821C00005000 C 08/21/15 5.0 10.60 11.60
NEWP 150821C00007500 C 08/21/15 7.5 8.10 9.00
NEWP 150821C00010000 C 08/21/15 10.0 5.60 6.50
NEWP 150821C00012500 C 08/21/15 12.5 3.20 4.00
NEWP 150821C00015000 C 08/21/15 15.0 1.05 1.70
NEWP 150821C00017500 C 08/21/15 17.5 0.00 0.65
NEWP 150821C00020000 C 08/21/15 20.0 0.00 0.10
NEWP 150821C00022500 C 08/21/15 22.5 0.00 0.50
NEWP 150821C00025000 C 08/21/15 25.0 0.00 0.50
NEWP 150821C00030000 C 08/21/15 30.0 0.00 0.50
NEWP 150821C00035000 C 08/21/15 35.0 0.00 0.50
NEWP 150821P00005000 P 08/21/15 5.0 0.00 0.50
NEWP 150821P00007500 P 08/21/15 7.5 0.00 0.50
NEWP 150821P00010000 P 08/21/15 10.0 0.00 0.50
NEWP 150821P00012500 P 08/21/15 12.5 0.00 0.50
NEWP 150821P00015000 P 08/21/15 15.0 0.00 0.30
NEWP 150821P00017500 P 08/21/15 17.5 1.05 1.90
NEWP 150821P00020000 P 08/21/15 20.0 3.50 4.40
NEWP 150821P00022500 P 08/21/15 22.5 6.00 6.90
NEWP 150821P00025000 P 08/21/15 25.0 8.50 9.40
NEWP 150821P00030000 P 08/21/15 30.0 13.50 14.40
NEWP 150821P00035000 P 08/21/15 35.0 18.50 19.40
NEWP 150918C00005000 C 09/18/15 5.0 10.70 11.60
NEWP 150918C00007500 C 09/18/15 7.5 8.20 9.10
NEWP 150918C00010000 C 09/18/15 10.0 5.70 6.60
NEWP 150918C00012500 C 09/18/15 12.5 3.40 4.20
NEWP 150918C00015000 C 09/18/15 15.0 1.20 1.85
NEWP 150918C00017500 C 09/18/15 17.5 0.10 0.45
NEWP 150918C00020000 C 09/18/15 20.0 0.00 0.20
NEWP 150918C00022500 C 09/18/15 22.5 0.00 0.15
NEWP 150918C00025000 C 09/18/15 25.0 0.00 0.15
NEWP 150918C00030000 C 09/18/15 30.0 0.00 0.15
NEWP 150918C00035000 C 09/18/15 35.0 0.00 0.15
NEWP 150918P00005000 P 09/18/15 5.0 0.00 0.15
NEWP 150918P00007500 P 09/18/15 7.5 0.00 0.15
NEWP 150918P00010000 P 09/18/15 10.0 0.00 0.15
NEWP 150918P00012500 P 09/18/15 12.5 0.00 0.20
NEWP 150918P00015000 P 09/18/15 15.0 0.10 0.50
NEWP 150918P00017500 P 09/18/15 17.5 1.20 1.90
NEWP 150918P00020000 P 09/18/15 20.0 3.30 4.40
NEWP 150918P00022500 P 09/18/15 22.5 5.90 6.80
NEWP 150918P00025000 P 09/18/15 25.0 8.40 9.30
NEWP 150918P00030000 P 09/18/15 30.0 13.40 14.40
NEWP 150918P00035000 P 09/18/15 35.0 18.40 19.40
NEWP 151120C00007500 C 11/20/15 7.5 8.10 9.20
NEWP 151120C00010000 C 11/20/15 10.0 5.60 6.70
NEWP 151120C00012500 C 11/20/15 12.5 3.50 4.40
NEWP 151120C00015000 C 11/20/15 15.0 1.50 2.25
NEWP 151120C00017500 C 11/20/15 17.5 0.50 0.90
NEWP 151120C00020000 C 11/20/15 20.0 0.00 0.70
NEWP 151120C00022500 C 11/20/15 22.5 0.00 0.15
NEWP 151120C00025000 C 11/20/15 25.0 0.00 0.20
NEWP 151120C00030000 C 11/20/15 30.0 0.00 0.20
NEWP 151120C00035000 C 11/20/15 35.0 0.00 0.20
NEWP 151120P00007500 P 11/20/15 7.5 0.00 0.20
NEWP 151120P00010000 P 11/20/15 10.0 0.00 0.25
NEWP 151120P00012500 P 11/20/15 12.5 0.00 0.35
NEWP 151120P00015000 P 11/20/15 15.0 0.50 0.85
NEWP 151120P00017500 P 11/20/15 17.5 1.75 2.25
NEWP 151120P00020000 P 11/20/15 20.0 3.40 4.70
NEWP 151120P00022500 P 11/20/15 22.5 5.90 6.70
NEWP 151120P00025000 P 11/20/15 25.0 8.30 9.40
NEWP 151120P00030000 P 11/20/15 30.0 13.20 14.40
NEWP 151120P00035000 P 11/20/15 35.0 18.20 19.40
NEWP 160219C00007500 C 02/19/16 7.5 8.00 9.50
NEWP 160219C00010000 C 02/19/16 10.0 5.90 6.90
NEWP 160219C00012500 C 02/19/16 12.5 3.60 4.60
NEWP 160219C00015000 C 02/19/16 15.0 1.90 2.65
NEWP 160219C00017500 C 02/19/16 17.5 0.80 1.35
NEWP 160219C00020000 C 02/19/16 20.0 0.10 0.65
NEWP 160219C00022500 C 02/19/16 22.5 0.00 0.45
NEWP 160219C00025000 C 02/19/16 25.0 0.00 0.35
NEWP 160219C00030000 C 02/19/16 30.0 0.00 0.25
NEWP 160219C00035000 C 02/19/16 35.0 0.00 0.25
NEWP 160219P00007500 P 02/19/16 7.5 0.00 0.25
NEWP 160219P00010000 P 02/19/16 10.0 0.00 0.35
NEWP 160219P00012500 P 02/19/16 12.5 0.10 0.55
NEWP 160219P00015000 P 02/19/16 15.0 0.80 1.25
NEWP 160219P00017500 P 02/19/16 17.5 1.75 2.60
NEWP 160219P00020000 P 02/19/16 20.0 3.60 4.60
NEWP 160219P00022500 P 02/19/16 22.5 5.90 6.80
NEWP 160219P00025000 P 02/19/16 25.0 8.20 9.70
NEWP 160219P00030000 P 02/19/16 30.0 13.20 14.70
NEWP 160219P00035000 P 02/19/16 35.0 18.20 19.60

OPRA data is delayed 15 minutes.