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 (2015-05-22)Premium Content

Newport Corp (NEWP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NEWP 150619C00012500 C 06/19/15 12.5 6.10 7.10
NEWP 150619C00015000 C 06/19/15 15.0 3.70 4.60
NEWP 150619C00017500 C 06/19/15 17.5 1.35 2.15
NEWP 150619C00020000 C 06/19/15 20.0 0.10 0.50
NEWP 150619C00022500 C 06/19/15 22.5 0.00 0.45
NEWP 150619C00025000 C 06/19/15 25.0 0.00 0.25
NEWP 150619C00030000 C 06/19/15 30.0 0.00 0.50
NEWP 150619P00012500 P 06/19/15 12.5 0.00 0.25
NEWP 150619P00015000 P 06/19/15 15.0 0.00 0.55
NEWP 150619P00017500 P 06/19/15 17.5 0.00 0.30
NEWP 150619P00020000 P 06/19/15 20.0 0.75 1.65
NEWP 150619P00022500 P 06/19/15 22.5 2.95 3.80
NEWP 150619P00025000 P 06/19/15 25.0 5.50 6.40
NEWP 150619P00030000 P 06/19/15 30.0 10.50 11.40
NEWP 150717C00007500 C 07/17/15 7.5 11.30 12.10
NEWP 150717C00010000 C 07/17/15 10.0 8.80 9.60
NEWP 150717C00012500 C 07/17/15 12.5 6.30 7.10
NEWP 150717C00015000 C 07/17/15 15.0 3.60 4.60
NEWP 150717C00017500 C 07/17/15 17.5 1.60 2.25
NEWP 150717C00020000 C 07/17/15 20.0 0.25 0.45
NEWP 150717C00022500 C 07/17/15 22.5 0.00 0.25
NEWP 150717C00025000 C 07/17/15 25.0 0.00 0.20
NEWP 150717C00030000 C 07/17/15 30.0 0.00 0.15
NEWP 150717C00035000 C 07/17/15 35.0 0.00 0.15
NEWP 150717P00007500 P 07/17/15 7.5 0.00 0.15
NEWP 150717P00010000 P 07/17/15 10.0 0.00 0.15
NEWP 150717P00012500 P 07/17/15 12.5 0.00 0.20
NEWP 150717P00015000 P 07/17/15 15.0 0.00 0.20
NEWP 150717P00017500 P 07/17/15 17.5 0.10 0.45
NEWP 150717P00020000 P 07/17/15 20.0 1.00 1.60
NEWP 150717P00022500 P 07/17/15 22.5 2.95 3.80
NEWP 150717P00025000 P 07/17/15 25.0 5.40 6.20
NEWP 150717P00030000 P 07/17/15 30.0 10.40 11.20
NEWP 150717P00035000 P 07/17/15 35.0 15.40 16.20
NEWP 150821C00005000 C 08/21/15 5.0 13.50 14.70
NEWP 150821C00007500 C 08/21/15 7.5 11.00 12.20
NEWP 150821C00010000 C 08/21/15 10.0 8.50 9.70
NEWP 150821C00012500 C 08/21/15 12.5 6.00 7.10
NEWP 150821C00015000 C 08/21/15 15.0 3.60 4.70
NEWP 150821C00017500 C 08/21/15 17.5 1.55 2.70
NEWP 150821C00020000 C 08/21/15 20.0 0.55 0.75
NEWP 150821C00022500 C 08/21/15 22.5 0.00 0.85
NEWP 150821C00025000 C 08/21/15 25.0 0.00 0.70
NEWP 150821C00030000 C 08/21/15 30.0 0.00 0.65
NEWP 150821C00035000 C 08/21/15 35.0 0.00 0.60
NEWP 150821P00005000 P 08/21/15 5.0 0.00 0.25
NEWP 150821P00007500 P 08/21/15 7.5 0.00 0.45
NEWP 150821P00010000 P 08/21/15 10.0 0.00 0.45
NEWP 150821P00012500 P 08/21/15 12.5 0.00 0.40
NEWP 150821P00015000 P 08/21/15 15.0 0.00 0.30
NEWP 150821P00017500 P 08/21/15 17.5 0.00 0.70
NEWP 150821P00020000 P 08/21/15 20.0 1.35 1.90
NEWP 150821P00022500 P 08/21/15 22.5 3.10 4.20
NEWP 150821P00025000 P 08/21/15 25.0 5.40 6.60
NEWP 150821P00030000 P 08/21/15 30.0 10.40 11.50
NEWP 150821P00035000 P 08/21/15 35.0 15.30 16.50
NEWP 151120C00007500 C 11/20/15 7.5 10.90 12.30
NEWP 151120C00010000 C 11/20/15 10.0 8.50 9.80
NEWP 151120C00012500 C 11/20/15 12.5 6.10 7.40
NEWP 151120C00015000 C 11/20/15 15.0 3.80 5.10
NEWP 151120C00017500 C 11/20/15 17.5 1.90 3.40
NEWP 151120C00020000 C 11/20/15 20.0 0.95 1.30
NEWP 151120C00022500 C 11/20/15 22.5 0.20 0.75
NEWP 151120C00025000 C 11/20/15 25.0 0.00 0.95
NEWP 151120C00030000 C 11/20/15 30.0 0.00 0.55
NEWP 151120C00035000 C 11/20/15 35.0 0.00 0.80
NEWP 151120P00007500 P 11/20/15 7.5 0.00 0.80
NEWP 151120P00010000 P 11/20/15 10.0 0.00 0.80
NEWP 151120P00012500 P 11/20/15 12.5 0.00 0.85
NEWP 151120P00015000 P 11/20/15 15.0 0.00 0.80
NEWP 151120P00017500 P 11/20/15 17.5 0.80 1.10
NEWP 151120P00020000 P 11/20/15 20.0 1.90 2.30
NEWP 151120P00022500 P 11/20/15 22.5 3.10 4.70
NEWP 151120P00025000 P 11/20/15 25.0 5.30 6.90
NEWP 151120P00030000 P 11/20/15 30.0 10.20 11.70
NEWP 151120P00035000 P 11/20/15 35.0 15.20 16.70

OPRA data is delayed 15 minutes.