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 (2014-08-22)Premium Content

Newport Corp (NEWP)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 141122C00012500 C 11/22/14 12.5 4.70 5.70
NEWP 141122C00015000 C 11/22/14 15.0 2.30 3.20
NEWP 141122C00017500 C 11/22/14 17.5 0.75 1.15
NEWP 141122C00020000 C 11/22/14 20.0 0.00 0.30
NEWP 141122C00022500 C 11/22/14 22.5 0.00 0.45
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 0.30
NEWP 141122P00015000 P 11/22/14 15.0 0.00 0.55
NEWP 141122P00017500 P 11/22/14 17.5 0.35 1.05
NEWP 141122P00020000 P 11/22/14 20.0 2.05 2.75
NEWP 141122P00022500 P 11/22/14 22.5 4.50 5.30
NEWP 141122P00025000 P 11/22/14 25.0 6.60 8.00
NEWP 141122P00030000 P 11/22/14 30.0 11.10 13.50
NEWP 141220C00005000 C 12/20/14 5.0 11.50 13.90
NEWP 141220C00007500 C 12/20/14 7.5 9.50 10.90
NEWP 141220C00010000 C 12/20/14 10.0 7.00 8.40
NEWP 141220C00012500 C 12/20/14 12.5 4.80 5.70
NEWP 141220C00015000 C 12/20/14 15.0 2.40 3.30
NEWP 141220C00017500 C 12/20/14 17.5 0.95 1.35
NEWP 141220C00020000 C 12/20/14 20.0 0.00 0.30
NEWP 141220C00022500 C 12/20/14 22.5 0.00 0.35
NEWP 141220C00025000 C 12/20/14 25.0 0.00 0.45
NEWP 141220C00030000 C 12/20/14 30.0 0.00 0.30
NEWP 141220P00005000 P 12/20/14 5.0 0.00 0.45
NEWP 141220P00007500 P 12/20/14 7.5 0.00 0.45
NEWP 141220P00010000 P 12/20/14 10.0 0.00 0.45
NEWP 141220P00012500 P 12/20/14 12.5 0.00 0.30
NEWP 141220P00015000 P 12/20/14 15.0 0.00 0.60
NEWP 141220P00017500 P 12/20/14 17.5 0.70 1.05
NEWP 141220P00020000 P 12/20/14 20.0 2.20 2.85
NEWP 141220P00022500 P 12/20/14 22.5 4.40 5.30
NEWP 141220P00025000 P 12/20/14 25.0 6.60 8.00
NEWP 141220P00030000 P 12/20/14 30.0 11.10 13.50
NEWP 150220C00005000 C 02/20/15 5.0 11.50 13.90
NEWP 150220C00007500 C 02/20/15 7.5 9.50 10.90
NEWP 150220C00010000 C 02/20/15 10.0 7.00 8.40
NEWP 150220C00012500 C 02/20/15 12.5 4.80 5.80
NEWP 150220C00015000 C 02/20/15 15.0 2.60 3.70
NEWP 150220C00017500 C 02/20/15 17.5 1.25 1.90
NEWP 150220C00020000 C 02/20/15 20.0 0.55 0.75
NEWP 150220C00022500 C 02/20/15 22.5 0.00 0.65
NEWP 150220C00025000 C 02/20/15 25.0 0.00 0.50
NEWP 150220C00030000 C 02/20/15 30.0 0.00 0.45
NEWP 150220C00035000 C 02/20/15 35.0 0.00 0.45
NEWP 150220P00005000 P 02/20/15 5.0 0.00 0.45
NEWP 150220P00007500 P 02/20/15 7.5 0.00 0.45
NEWP 150220P00010000 P 02/20/15 10.0 0.00 0.45
NEWP 150220P00012500 P 02/20/15 12.5 0.00 0.50
NEWP 150220P00015000 P 02/20/15 15.0 0.00 0.85
NEWP 150220P00017500 P 02/20/15 17.5 1.00 1.70
NEWP 150220P00020000 P 02/20/15 20.0 2.50 3.50
NEWP 150220P00022500 P 02/20/15 22.5 4.60 5.50
NEWP 150220P00025000 P 02/20/15 25.0 6.60 8.10
NEWP 150220P00030000 P 02/20/15 30.0 11.10 13.50
NEWP 150220P00035000 P 02/20/15 35.0 15.10 19.60
NEWP 150515C00005000 C 05/15/15 5.0 11.50 13.90
NEWP 150515C00007500 C 05/15/15 7.5 9.50 10.90
NEWP 150515C00010000 C 05/15/15 10.0 7.10 8.50
NEWP 150515C00012500 C 05/15/15 12.5 4.90 5.90
NEWP 150515C00015000 C 05/15/15 15.0 2.90 4.00
NEWP 150515C00017500 C 05/15/15 17.5 1.65 2.35
NEWP 150515C00020000 C 05/15/15 20.0 0.65 1.40
NEWP 150515C00022500 C 05/15/15 22.5 0.05 0.90
NEWP 150515C00025000 C 05/15/15 25.0 0.00 0.65
NEWP 150515C00030000 C 05/15/15 30.0 0.00 0.50
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 0.50
NEWP 150515P00012500 P 05/15/15 12.5 0.00 0.65
NEWP 150515P00015000 P 05/15/15 15.0 0.35 1.15
NEWP 150515P00017500 P 05/15/15 17.5 1.40 2.15
NEWP 150515P00020000 P 05/15/15 20.0 2.90 3.90
NEWP 150515P00022500 P 05/15/15 22.5 4.90 5.70
NEWP 150515P00025000 P 05/15/15 25.0 6.80 8.20
NEWP 150515P00030000 P 05/15/15 30.0 11.10 13.50
NEWP 150515P00035000 P 05/15/15 35.0 15.10 19.60

OPRA data is delayed 15 minutes.