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 (2015-08-21)Premium Content

Newport Corp (NEWP)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 150918C00005000 C 09/18/15 5.0 9.70 10.30
NEWP 150918C00007500 C 09/18/15 7.5 7.00 7.80
NEWP 150918C00010000 C 09/18/15 10.0 4.70 5.30
NEWP 150918C00012500 C 09/18/15 12.5 2.10 2.90
NEWP 150918C00015000 C 09/18/15 15.0 0.25 1.00
NEWP 150918C00017500 C 09/18/15 17.5 0.00 0.55
NEWP 150918C00020000 C 09/18/15 20.0 0.00 0.50
NEWP 150918C00022500 C 09/18/15 22.5 0.00 0.40
NEWP 150918C00025000 C 09/18/15 25.0 0.00 0.40
NEWP 150918C00030000 C 09/18/15 30.0 0.00 0.50
NEWP 150918C00035000 C 09/18/15 35.0 0.00 0.45
NEWP 150918P00005000 P 09/18/15 5.0 0.00 0.25
NEWP 150918P00007500 P 09/18/15 7.5 0.00 0.25
NEWP 150918P00010000 P 09/18/15 10.0 0.00 0.50
NEWP 150918P00012500 P 09/18/15 12.5 0.00 0.55
NEWP 150918P00015000 P 09/18/15 15.0 0.15 1.05
NEWP 150918P00017500 P 09/18/15 17.5 2.15 3.00
NEWP 150918P00020000 P 09/18/15 20.0 4.60 5.40
NEWP 150918P00022500 P 09/18/15 22.5 7.10 8.00
NEWP 150918P00025000 P 09/18/15 25.0 9.60 10.50
NEWP 150918P00030000 P 09/18/15 30.0 14.60 15.60
NEWP 150918P00035000 P 09/18/15 35.0 19.60 20.60
NEWP 151016C00002500 C 10/16/15 2.5 12.00 13.00
NEWP 151016C00005000 C 10/16/15 5.0 9.60 10.50
NEWP 151016C00007500 C 10/16/15 7.5 7.10 8.00
NEWP 151016C00010000 C 10/16/15 10.0 4.60 5.50
NEWP 151016C00012500 C 10/16/15 12.5 2.30 3.10
NEWP 151016C00015000 C 10/16/15 15.0 0.50 1.30
NEWP 151016C00017500 C 10/16/15 17.5 0.00 0.35
NEWP 151016C00020000 C 10/16/15 20.0 0.00 0.55
NEWP 151016C00022500 C 10/16/15 22.5 0.00 0.55
NEWP 151016C00025000 C 10/16/15 25.0 0.00 0.55
NEWP 151016C00030000 C 10/16/15 30.0 0.00 0.40
NEWP 151016P00002500 P 10/16/15 2.5 0.00 0.55
NEWP 151016P00005000 P 10/16/15 5.0 0.00 0.50
NEWP 151016P00007500 P 10/16/15 7.5 0.00 0.15
NEWP 151016P00010000 P 10/16/15 10.0 0.00 0.20
NEWP 151016P00012500 P 10/16/15 12.5 0.00 0.60
NEWP 151016P00015000 P 10/16/15 15.0 0.40 1.35
NEWP 151016P00017500 P 10/16/15 17.5 2.25 2.95
NEWP 151016P00020000 P 10/16/15 20.0 4.50 5.40
NEWP 151016P00022500 P 10/16/15 22.5 7.00 7.90
NEWP 151016P00025000 P 10/16/15 25.0 9.50 10.40
NEWP 151016P00030000 P 10/16/15 30.0 14.50 15.40
NEWP 151120C00007500 C 11/20/15 7.5 7.10 7.90
NEWP 151120C00010000 C 11/20/15 10.0 4.70 5.60
NEWP 151120C00012500 C 11/20/15 12.5 2.40 3.30
NEWP 151120C00015000 C 11/20/15 15.0 0.65 1.65
NEWP 151120C00017500 C 11/20/15 17.5 0.00 0.85
NEWP 151120C00020000 C 11/20/15 20.0 0.00 0.65
NEWP 151120C00022500 C 11/20/15 22.5 0.00 0.15
NEWP 151120C00025000 C 11/20/15 25.0 0.00 0.60
NEWP 151120C00030000 C 11/20/15 30.0 0.00 0.60
NEWP 151120C00035000 C 11/20/15 35.0 0.00 0.55
NEWP 151120P00007500 P 11/20/15 7.5 0.00 0.55
NEWP 151120P00010000 P 11/20/15 10.0 0.00 0.60
NEWP 151120P00012500 P 11/20/15 12.5 0.00 0.80
NEWP 151120P00015000 P 11/20/15 15.0 0.55 1.55
NEWP 151120P00017500 P 11/20/15 17.5 2.30 3.30
NEWP 151120P00020000 P 11/20/15 20.0 4.50 5.50
NEWP 151120P00022500 P 11/20/15 22.5 7.00 8.00
NEWP 151120P00025000 P 11/20/15 25.0 9.60 10.50
NEWP 151120P00030000 P 11/20/15 30.0 14.60 15.50
NEWP 151120P00035000 P 11/20/15 35.0 19.60 20.50
NEWP 160219C00007500 C 02/19/16 7.5 7.00 8.20
NEWP 160219C00010000 C 02/19/16 10.0 4.60 5.80
NEWP 160219C00012500 C 02/19/16 12.5 2.50 3.70
NEWP 160219C00015000 C 02/19/16 15.0 0.85 2.10
NEWP 160219C00017500 C 02/19/16 17.5 0.25 1.00
NEWP 160219C00020000 C 02/19/16 20.0 0.00 0.95
NEWP 160219C00022500 C 02/19/16 22.5 0.00 0.80
NEWP 160219C00025000 C 02/19/16 25.0 0.00 0.80
NEWP 160219C00030000 C 02/19/16 30.0 0.00 0.75
NEWP 160219C00035000 C 02/19/16 35.0 0.00 0.55
NEWP 160219P00007500 P 02/19/16 7.5 0.00 0.75
NEWP 160219P00010000 P 02/19/16 10.0 0.00 0.90
NEWP 160219P00012500 P 02/19/16 12.5 0.00 1.25
NEWP 160219P00015000 P 02/19/16 15.0 0.75 2.15
NEWP 160219P00017500 P 02/19/16 17.5 2.35 3.70
NEWP 160219P00020000 P 02/19/16 20.0 4.50 5.80
NEWP 160219P00022500 P 02/19/16 22.5 6.80 8.00
NEWP 160219P00025000 P 02/19/16 25.0 9.30 10.60
NEWP 160219P00030000 P 02/19/16 30.0 14.30 15.60
NEWP 160219P00035000 P 02/19/16 35.0 19.30 20.60

OPRA data is delayed 15 minutes.