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 (2015-02-20)Premium Content

Newport Corp (NEWP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 150417C00007500 C 04/17/15 7.5 11.00 12.00
NEWP 150417C00010000 C 04/17/15 10.0 8.50 9.50
NEWP 150417C00012500 C 04/17/15 12.5 6.00 7.00
NEWP 150417C00015000 C 04/17/15 15.0 3.50 4.50
NEWP 150417C00017500 C 04/17/15 17.5 1.30 1.95
NEWP 150417C00020000 C 04/17/15 20.0 0.05 0.75
NEWP 150417C00022500 C 04/17/15 22.5 0.00 0.50
NEWP 150417C00025000 C 04/17/15 25.0 0.00 0.50
NEWP 150417C00030000 C 04/17/15 30.0 0.00 0.50
NEWP 150417C00035000 C 04/17/15 35.0 0.00 0.50
NEWP 150417P00007500 P 04/17/15 7.5 0.00 0.50
NEWP 150417P00010000 P 04/17/15 10.0 0.00 0.50
NEWP 150417P00012500 P 04/17/15 12.5 0.00 0.50
NEWP 150417P00015000 P 04/17/15 15.0 0.00 0.50
NEWP 150417P00017500 P 04/17/15 17.5 0.00 0.15
NEWP 150417P00020000 P 04/17/15 20.0 0.80 1.65
NEWP 150417P00022500 P 04/17/15 22.5 3.10 4.00
NEWP 150417P00025000 P 04/17/15 25.0 5.50 6.50
NEWP 150417P00030000 P 04/17/15 30.0 10.50 11.50
NEWP 150417P00035000 P 04/17/15 35.0 15.50 16.50
NEWP 150515C00005000 C 05/15/15 5.0 13.60 14.40
NEWP 150515C00007500 C 05/15/15 7.5 11.00 12.00
NEWP 150515C00010000 C 05/15/15 10.0 8.50 9.40
NEWP 150515C00012500 C 05/15/15 12.5 6.00 7.00
NEWP 150515C00015000 C 05/15/15 15.0 3.50 4.60
NEWP 150515C00017500 C 05/15/15 17.5 1.40 2.25
NEWP 150515C00020000 C 05/15/15 20.0 0.35 0.90
NEWP 150515C00022500 C 05/15/15 22.5 0.00 0.65
NEWP 150515C00025000 C 05/15/15 25.0 0.00 0.55
NEWP 150515C00030000 C 05/15/15 30.0 0.00 0.50
NEWP 150515C00035000 C 05/15/15 35.0 0.00 0.50
NEWP 150515P00005000 P 05/15/15 5.0 0.00 0.55
NEWP 150515P00007500 P 05/15/15 7.5 0.00 0.55
NEWP 150515P00010000 P 05/15/15 10.0 0.00 0.55
NEWP 150515P00012500 P 05/15/15 12.5 0.00 0.55
NEWP 150515P00015000 P 05/15/15 15.0 0.00 0.60
NEWP 150515P00017500 P 05/15/15 17.5 0.00 0.40
NEWP 150515P00020000 P 05/15/15 20.0 1.05 1.75
NEWP 150515P00022500 P 05/15/15 22.5 3.10 4.10
NEWP 150515P00025000 P 05/15/15 25.0 5.50 6.50
NEWP 150515P00030000 P 05/15/15 30.0 10.50 11.40
NEWP 150515P00035000 P 05/15/15 35.0 15.60 16.40
NEWP 150821C00005000 C 08/21/15 5.0 13.30 14.70
NEWP 150821C00007500 C 08/21/15 7.5 10.90 12.20
NEWP 150821C00010000 C 08/21/15 10.0 8.40 9.70
NEWP 150821C00012500 C 08/21/15 12.5 5.90 7.30
NEWP 150821C00015000 C 08/21/15 15.0 3.70 4.70
NEWP 150821C00017500 C 08/21/15 17.5 2.20 2.85
NEWP 150821C00020000 C 08/21/15 20.0 0.90 1.20
NEWP 150821C00022500 C 08/21/15 22.5 0.25 0.75
NEWP 150821C00025000 C 08/21/15 25.0 0.00 0.45
NEWP 150821C00030000 C 08/21/15 30.0 0.00 0.30
NEWP 150821C00035000 C 08/21/15 35.0 0.00 0.25
NEWP 150821P00005000 P 08/21/15 5.0 0.00 0.70
NEWP 150821P00007500 P 08/21/15 7.5 0.00 0.70
NEWP 150821P00010000 P 08/21/15 10.0 0.00 0.30
NEWP 150821P00012500 P 08/21/15 12.5 0.00 0.40
NEWP 150821P00015000 P 08/21/15 15.0 0.00 1.05
NEWP 150821P00017500 P 08/21/15 17.5 0.85 1.05
NEWP 150821P00020000 P 08/21/15 20.0 1.50 2.25
NEWP 150821P00022500 P 08/21/15 22.5 3.50 4.20
NEWP 150821P00025000 P 08/21/15 25.0 5.50 6.80
NEWP 150821P00030000 P 08/21/15 30.0 10.40 11.70
NEWP 150821P00035000 P 08/21/15 35.0 15.30 16.70
NEWP 151120C00007500 C 11/20/15 7.5 11.00 12.30
NEWP 151120C00010000 C 11/20/15 10.0 8.40 9.80
NEWP 151120C00012500 C 11/20/15 12.5 6.20 7.60
NEWP 151120C00015000 C 11/20/15 15.0 4.10 5.40
NEWP 151120C00017500 C 11/20/15 17.5 2.55 3.40
NEWP 151120C00020000 C 11/20/15 20.0 1.30 2.00
NEWP 151120C00022500 C 11/20/15 22.5 0.55 1.30
NEWP 151120C00025000 C 11/20/15 25.0 0.10 0.75
NEWP 151120C00030000 C 11/20/15 30.0 0.00 0.50
NEWP 151120C00035000 C 11/20/15 35.0 0.00 0.35
NEWP 151120P00007500 P 11/20/15 7.5 0.00 0.35
NEWP 151120P00010000 P 11/20/15 10.0 0.00 0.50
NEWP 151120P00012500 P 11/20/15 12.5 0.05 0.50
NEWP 151120P00015000 P 11/20/15 15.0 0.00 0.75
NEWP 151120P00017500 P 11/20/15 17.5 1.00 1.60
NEWP 151120P00020000 P 11/20/15 20.0 2.20 2.85
NEWP 151120P00022500 P 11/20/15 22.5 3.80 4.60
NEWP 151120P00025000 P 11/20/15 25.0 5.80 6.70
NEWP 151120P00030000 P 11/20/15 30.0 10.20 11.90
NEWP 151120P00035000 P 11/20/15 35.0 15.20 16.60

OPRA data is delayed 15 minutes.