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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 150515C00005000 C 05/15/15 5.0 14.80 15.80
NEWP 150515C00007500 C 05/15/15 7.5 12.40 13.30
NEWP 150515C00010000 C 05/15/15 10.0 9.90 10.80
NEWP 150515C00012500 C 05/15/15 12.5 7.40 8.30
NEWP 150515C00015000 C 05/15/15 15.0 4.90 5.80
NEWP 150515C00017500 C 05/15/15 17.5 2.40 3.40
NEWP 150515C00020000 C 05/15/15 20.0 0.50 1.20
NEWP 150515C00022500 C 05/15/15 22.5 0.00 0.60
NEWP 150515C00025000 C 05/15/15 25.0 0.00 0.45
NEWP 150515C00030000 C 05/15/15 30.0 0.00 0.45
NEWP 150515C00035000 C 05/15/15 35.0 0.00 0.45
NEWP 150515P00005000 P 05/15/15 5.0 0.00 0.45
NEWP 150515P00007500 P 05/15/15 7.5 0.00 0.45
NEWP 150515P00010000 P 05/15/15 10.0 0.00 0.45
NEWP 150515P00012500 P 05/15/15 12.5 0.00 0.45
NEWP 150515P00015000 P 05/15/15 15.0 0.00 0.45
NEWP 150515P00017500 P 05/15/15 17.5 0.00 0.55
NEWP 150515P00020000 P 05/15/15 20.0 0.00 0.85
NEWP 150515P00022500 P 05/15/15 22.5 1.85 2.70
NEWP 150515P00025000 P 05/15/15 25.0 4.20 5.20
NEWP 150515P00030000 P 05/15/15 30.0 9.20 10.20
NEWP 150515P00035000 P 05/15/15 35.0 14.20 15.20
NEWP 150619C00012500 C 06/19/15 12.5 7.30 8.40
NEWP 150619C00015000 C 06/19/15 15.0 4.80 5.90
NEWP 150619C00017500 C 06/19/15 17.5 2.50 3.60
NEWP 150619C00020000 C 06/19/15 20.0 0.95 1.65
NEWP 150619C00022500 C 06/19/15 22.5 0.00 0.60
NEWP 150619C00025000 C 06/19/15 25.0 0.00 0.65
NEWP 150619C00030000 C 06/19/15 30.0 0.00 0.55
NEWP 150619P00012500 P 06/19/15 12.5 0.00 0.55
NEWP 150619P00015000 P 06/19/15 15.0 0.00 0.60
NEWP 150619P00017500 P 06/19/15 17.5 0.00 0.75
NEWP 150619P00020000 P 06/19/15 20.0 0.65 1.40
NEWP 150619P00022500 P 06/19/15 22.5 1.95 3.00
NEWP 150619P00025000 P 06/19/15 25.0 4.20 5.30
NEWP 150619P00030000 P 06/19/15 30.0 9.10 10.20
NEWP 150821C00005000 C 08/21/15 5.0 14.70 16.00
NEWP 150821C00007500 C 08/21/15 7.5 12.20 13.50
NEWP 150821C00010000 C 08/21/15 10.0 9.70 11.00
NEWP 150821C00012500 C 08/21/15 12.5 7.20 8.50
NEWP 150821C00015000 C 08/21/15 15.0 4.80 6.10
NEWP 150821C00017500 C 08/21/15 17.5 2.65 3.90
NEWP 150821C00020000 C 08/21/15 20.0 1.10 1.90
NEWP 150821C00022500 C 08/21/15 22.5 0.55 0.90
NEWP 150821C00025000 C 08/21/15 25.0 0.00 0.95
NEWP 150821C00030000 C 08/21/15 30.0 0.00 0.70
NEWP 150821C00035000 C 08/21/15 35.0 0.00 0.50
NEWP 150821P00005000 P 08/21/15 5.0 0.00 0.65
NEWP 150821P00007500 P 08/21/15 7.5 0.00 0.65
NEWP 150821P00010000 P 08/21/15 10.0 0.00 0.65
NEWP 150821P00012500 P 08/21/15 12.5 0.00 0.70
NEWP 150821P00015000 P 08/21/15 15.0 0.00 0.80
NEWP 150821P00017500 P 08/21/15 17.5 0.00 1.15
NEWP 150821P00020000 P 08/21/15 20.0 1.15 1.60
NEWP 150821P00022500 P 08/21/15 22.5 2.25 3.50
NEWP 150821P00025000 P 08/21/15 25.0 4.30 5.60
NEWP 150821P00030000 P 08/21/15 30.0 9.00 10.30
NEWP 150821P00035000 P 08/21/15 35.0 14.00 15.30
NEWP 151120C00007500 C 11/20/15 7.5 12.00 13.70
NEWP 151120C00010000 C 11/20/15 10.0 9.60 11.20
NEWP 151120C00012500 C 11/20/15 12.5 7.10 8.80
NEWP 151120C00015000 C 11/20/15 15.0 5.30 6.30
NEWP 151120C00017500 C 11/20/15 17.5 2.90 4.50
NEWP 151120C00020000 C 11/20/15 20.0 1.80 2.95
NEWP 151120C00022500 C 11/20/15 22.5 0.90 1.50
NEWP 151120C00025000 C 11/20/15 25.0 0.00 0.85
NEWP 151120C00030000 C 11/20/15 30.0 0.00 0.95
NEWP 151120C00035000 C 11/20/15 35.0 0.00 0.85
NEWP 151120P00007500 P 11/20/15 7.5 0.00 0.50
NEWP 151120P00010000 P 11/20/15 10.0 0.00 0.85
NEWP 151120P00012500 P 11/20/15 12.5 0.00 0.95
NEWP 151120P00015000 P 11/20/15 15.0 0.00 1.15
NEWP 151120P00017500 P 11/20/15 17.5 0.40 1.05
NEWP 151120P00020000 P 11/20/15 20.0 1.65 2.15
NEWP 151120P00022500 P 11/20/15 22.5 3.00 4.10
NEWP 151120P00025000 P 11/20/15 25.0 4.40 6.00
NEWP 151120P00030000 P 11/20/15 30.0 9.00 10.60
NEWP 151120P00035000 P 11/20/15 35.0 13.90 15.50

OPRA data is delayed 15 minutes.