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 (2014-05-23)Premium Content

Newport Corp (NEWP)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 140816C00005000 C 08/16/14 5.0 11.80 13.10
NEWP 140816C00007500 C 08/16/14 7.5 9.20 10.60
NEWP 140816C00010000 C 08/16/14 10.0 7.00 8.10
NEWP 140816C00012500 C 08/16/14 12.5 4.30 5.30
NEWP 140816C00015000 C 08/16/14 15.0 2.20 2.65
NEWP 140816C00017500 C 08/16/14 17.5 0.35 0.90
NEWP 140816C00020000 C 08/16/14 20.0 0.00 0.25
NEWP 140816C00022500 C 08/16/14 22.5 0.00 0.45
NEWP 140816C00025000 C 08/16/14 25.0 0.00 0.25
NEWP 140816C00030000 C 08/16/14 30.0 0.00 0.25
NEWP 140816P00005000 P 08/16/14 5.0 0.00 0.25
NEWP 140816P00007500 P 08/16/14 7.5 0.00 0.25
NEWP 140816P00010000 P 08/16/14 10.0 0.00 0.25
NEWP 140816P00012500 P 08/16/14 12.5 0.00 0.25
NEWP 140816P00015000 P 08/16/14 15.0 0.00 0.20
NEWP 140816P00017500 P 08/16/14 17.5 0.50 0.95
NEWP 140816P00020000 P 08/16/14 20.0 2.20 3.10
NEWP 140816P00022500 P 08/16/14 22.5 4.70 5.50
NEWP 140816P00025000 P 08/16/14 25.0 7.00 8.20
NEWP 140816P00030000 P 08/16/14 30.0 12.00 13.10
NEWP 140920C00005000 C 09/20/14 5.0 11.20 13.50
NEWP 140920C00007500 C 09/20/14 7.5 9.20 10.60
NEWP 140920C00010000 C 09/20/14 10.0 6.90 8.00
NEWP 140920C00012500 C 09/20/14 12.5 4.60 5.40
NEWP 140920C00015000 C 09/20/14 15.0 2.25 2.85
NEWP 140920C00017500 C 09/20/14 17.5 0.65 1.30
NEWP 140920C00020000 C 09/20/14 20.0 0.05 0.60
NEWP 140920C00022500 C 09/20/14 22.5 0.00 0.25
NEWP 140920C00025000 C 09/20/14 25.0 0.00 0.25
NEWP 140920C00030000 C 09/20/14 30.0 0.00 0.25
NEWP 140920C00035000 C 09/20/14 35.0 0.00 0.25
NEWP 140920P00005000 P 09/20/14 5.0 0.00 0.25
NEWP 140920P00007500 P 09/20/14 7.5 0.00 0.25
NEWP 140920P00010000 P 09/20/14 10.0 0.00 0.25
NEWP 140920P00012500 P 09/20/14 12.5 0.00 0.25
NEWP 140920P00015000 P 09/20/14 15.0 0.10 0.45
NEWP 140920P00017500 P 09/20/14 17.5 0.80 1.25
NEWP 140920P00020000 P 09/20/14 20.0 2.30 3.20
NEWP 140920P00022500 P 09/20/14 22.5 4.80 5.60
NEWP 140920P00025000 P 09/20/14 25.0 7.00 8.30
NEWP 140920P00030000 P 09/20/14 30.0 11.50 13.80
NEWP 140920P00035000 P 09/20/14 35.0 15.40 19.70
NEWP 141122C00012500 C 11/22/14 12.5 4.50 5.40
NEWP 141122C00015000 C 11/22/14 15.0 2.35 3.30
NEWP 141122C00017500 C 11/22/14 17.5 1.10 1.75
NEWP 141122C00020000 C 11/22/14 20.0 0.40 0.90
NEWP 141122C00022500 C 11/22/14 22.5 0.00 0.35
NEWP 141122C00025000 C 11/22/14 25.0 0.00 0.25
NEWP 141122C00030000 C 11/22/14 30.0 0.00 0.25
NEWP 141122P00012500 P 11/22/14 12.5 0.00 0.35
NEWP 141122P00015000 P 11/22/14 15.0 0.20 0.75
NEWP 141122P00017500 P 11/22/14 17.5 1.20 1.85
NEWP 141122P00020000 P 11/22/14 20.0 2.85 3.70
NEWP 141122P00022500 P 11/22/14 22.5 4.90 6.00
NEWP 141122P00025000 P 11/22/14 25.0 7.20 8.10
NEWP 141122P00030000 P 11/22/14 30.0 11.50 13.80
NEWP 150220C00005000 C 02/20/15 5.0 11.20 13.60
NEWP 150220C00007500 C 02/20/15 7.5 9.20 10.60
NEWP 150220C00010000 C 02/20/15 10.0 6.70 8.10
NEWP 150220C00012500 C 02/20/15 12.5 4.60 5.60
NEWP 150220C00015000 C 02/20/15 15.0 2.65 3.80
NEWP 150220C00017500 C 02/20/15 17.5 1.55 2.20
NEWP 150220C00020000 C 02/20/15 20.0 0.65 1.10
NEWP 150220C00022500 C 02/20/15 22.5 0.00 0.75
NEWP 150220C00025000 C 02/20/15 25.0 0.00 0.60
NEWP 150220C00030000 C 02/20/15 30.0 0.00 0.30
NEWP 150220C00035000 C 02/20/15 35.0 0.00 0.25
NEWP 150220P00005000 P 02/20/15 5.0 0.00 0.45
NEWP 150220P00007500 P 02/20/15 7.5 0.00 0.30
NEWP 150220P00010000 P 02/20/15 10.0 0.00 0.50
NEWP 150220P00012500 P 02/20/15 12.5 0.00 0.65
NEWP 150220P00015000 P 02/20/15 15.0 0.60 1.05
NEWP 150220P00017500 P 02/20/15 17.5 1.65 2.35
NEWP 150220P00020000 P 02/20/15 20.0 3.00 3.90
NEWP 150220P00022500 P 02/20/15 22.5 5.00 6.00
NEWP 150220P00025000 P 02/20/15 25.0 7.10 8.50
NEWP 150220P00030000 P 02/20/15 30.0 11.50 13.80
NEWP 150220P00035000 P 02/20/15 35.0 15.40 19.80

OPRA data is delayed 15 minutes.