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 (2017-01-27)Premium Content

Cabelas Incorporated (CAB)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAB 170317C00030000 C 03/17/17 30.0 13.80 17.70
CAB 170317C00035000 C 03/17/17 35.0 8.80 13.00
CAB 170317C00040000 C 03/17/17 40.0 4.10 6.40
CAB 170317C00045000 C 03/17/17 45.0 1.20 2.75
CAB 170317C00050000 C 03/17/17 50.0 0.60 1.10
CAB 170317C00052500 C 03/17/17 52.5 0.45 0.90
CAB 170317C00055000 C 03/17/17 55.0 0.15 0.40
CAB 170317C00057500 C 03/17/17 57.5 0.25 0.30
CAB 170317C00060000 C 03/17/17 60.0 0.05 0.10
CAB 170317C00065000 C 03/17/17 65.0 0.00 0.05
CAB 170317C00070000 C 03/17/17 70.0 0.00 4.90
CAB 170317C00075000 C 03/17/17 75.0 0.00 4.90
CAB 170317C00080000 C 03/17/17 80.0 0.00 4.90
CAB 170317P00030000 P 03/17/17 30.0 0.00 1.00
CAB 170317P00035000 P 03/17/17 35.0 0.00 0.55
CAB 170317P00040000 P 03/17/17 40.0 0.40 0.65
CAB 170317P00045000 P 03/17/17 45.0 1.50 2.00
CAB 170317P00050000 P 03/17/17 50.0 4.60 5.60
CAB 170317P00052500 P 03/17/17 52.5 6.90 8.90
CAB 170317P00055000 P 03/17/17 55.0 9.40 10.00
CAB 170317P00057500 P 03/17/17 57.5 11.80 12.60
CAB 170317P00060000 P 03/17/17 60.0 14.20 14.60
CAB 170317P00065000 P 03/17/17 65.0 17.10 21.20
CAB 170317P00070000 P 03/17/17 70.0 22.10 26.10
CAB 170317P00075000 P 03/17/17 75.0 27.10 31.40
CAB 170317P00080000 P 03/17/17 80.0 32.10 37.00
CAB 170421C00025000 C 04/21/17 25.0 18.70 23.00
CAB 170421C00030000 C 04/21/17 30.0 13.80 18.00
CAB 170421C00035000 C 04/21/17 35.0 9.10 13.20
CAB 170421C00040000 C 04/21/17 40.0 4.80 8.40
CAB 170421C00045000 C 04/21/17 45.0 2.00 5.00
CAB 170421C00050000 C 04/21/17 50.0 0.10 2.95
CAB 170421C00055000 C 04/21/17 55.0 0.20 2.00
CAB 170421C00060000 C 04/21/17 60.0 0.00 0.60
CAB 170421C00065000 C 04/21/17 65.0 0.00 0.30
CAB 170421C00070000 C 04/21/17 70.0 0.00 4.80
CAB 170421P00025000 P 04/21/17 25.0 0.00 0.10
CAB 170421P00030000 P 04/21/17 30.0 0.00 0.40
CAB 170421P00035000 P 04/21/17 35.0 0.00 2.10
CAB 170421P00040000 P 04/21/17 40.0 0.05 2.00
CAB 170421P00045000 P 04/21/17 45.0 1.45 4.00
CAB 170421P00050000 P 04/21/17 50.0 3.10 7.30
CAB 170421P00055000 P 04/21/17 55.0 7.30 11.40
CAB 170421P00060000 P 04/21/17 60.0 12.20 16.20
CAB 170421P00065000 P 04/21/17 65.0 17.10 21.20
CAB 170421P00070000 P 04/21/17 70.0 22.10 26.80
CAB 170616C00032500 C 06/16/17 32.5 11.60 15.80
CAB 170616C00035000 C 06/16/17 35.0 10.90 11.90
CAB 170616C00037500 C 06/16/17 37.5 7.50 10.70
CAB 170616C00040000 C 06/16/17 40.0 6.80 9.70
CAB 170616C00042500 C 06/16/17 42.5 3.70 7.20
CAB 170616C00045000 C 06/16/17 45.0 4.20 4.50
CAB 170616C00047500 C 06/16/17 47.5 1.10 3.30
CAB 170616C00050000 C 06/16/17 50.0 2.05 2.70
CAB 170616C00052500 C 06/16/17 52.5 0.05 1.80
CAB 170616C00055000 C 06/16/17 55.0 0.20 2.10
CAB 170616C00057500 C 06/16/17 57.5 0.50 1.50
CAB 170616C00060000 C 06/16/17 60.0 0.10 0.70
CAB 170616C00062500 C 06/16/17 62.5 0.15 0.50
CAB 170616C00065000 C 06/16/17 65.0 0.00 1.00
CAB 170616C00067500 C 06/16/17 67.5 0.00 0.10
CAB 170616C00070000 C 06/16/17 70.0 0.00 1.45
CAB 170616C00075000 C 06/16/17 75.0 0.00 4.80
CAB 170616C00080000 C 06/16/17 80.0 0.00 4.70
CAB 170616C00085000 C 06/16/17 85.0 0.00 0.05
CAB 170616C00090000 C 06/16/17 90.0 0.00 0.05
CAB 170616P00032500 P 06/16/17 32.5 0.00 0.45
CAB 170616P00035000 P 06/16/17 35.0 0.35 1.00
CAB 170616P00037500 P 06/16/17 37.5 0.50 1.15
CAB 170616P00040000 P 06/16/17 40.0 1.65 1.95
CAB 170616P00042500 P 06/16/17 42.5 1.95 2.55
CAB 170616P00045000 P 06/16/17 45.0 3.70 4.10
CAB 170616P00047500 P 06/16/17 47.5 4.90 5.00
CAB 170616P00050000 P 06/16/17 50.0 6.10 7.80
CAB 170616P00052500 P 06/16/17 52.5 6.70 8.50
CAB 170616P00055000 P 06/16/17 55.0 8.80 12.20
CAB 170616P00057500 P 06/16/17 57.5 10.10 14.20
CAB 170616P00060000 P 06/16/17 60.0 12.40 16.80
CAB 170616P00062500 P 06/16/17 62.5 14.90 18.90
CAB 170616P00065000 P 06/16/17 65.0 17.10 21.20
CAB 170616P00067500 P 06/16/17 67.5 19.60 24.20
CAB 170616P00070000 P 06/16/17 70.0 22.10 26.20
CAB 170616P00075000 P 06/16/17 75.0 27.10 31.30
CAB 170616P00080000 P 06/16/17 80.0 32.10 36.20
CAB 170616P00085000 P 06/16/17 85.0 37.10 41.40
CAB 170616P00090000 P 06/16/17 90.0 42.10 46.80
CAB 170915C00030000 C 09/15/17 30.0 14.40 18.50
CAB 170915C00035000 C 09/15/17 35.0 10.60 14.50
CAB 170915C00040000 C 09/15/17 40.0 7.30 10.80
CAB 170915C00045000 C 09/15/17 45.0 5.00 5.90
CAB 170915C00050000 C 09/15/17 50.0 2.40 3.80
CAB 170915C00055000 C 09/15/17 55.0 1.00 2.10
CAB 170915C00060000 C 09/15/17 60.0 0.50 0.60
CAB 170915C00065000 C 09/15/17 65.0 0.00 0.40
CAB 170915C00070000 C 09/15/17 70.0 0.00 1.80
CAB 170915C00075000 C 09/15/17 75.0 0.00 4.90
CAB 170915C00080000 C 09/15/17 80.0 0.00 4.80
CAB 170915C00085000 C 09/15/17 85.0 0.00 0.05
CAB 170915P00030000 P 09/15/17 30.0 0.00 1.35
CAB 170915P00035000 P 09/15/17 35.0 0.05 2.15
CAB 170915P00040000 P 09/15/17 40.0 2.45 2.65
CAB 170915P00045000 P 09/15/17 45.0 3.50 4.60
CAB 170915P00050000 P 09/15/17 50.0 6.00 7.90
CAB 170915P00055000 P 09/15/17 55.0 8.40 12.60
CAB 170915P00060000 P 09/15/17 60.0 12.50 16.80
CAB 170915P00065000 P 09/15/17 65.0 17.10 21.70
CAB 170915P00070000 P 09/15/17 70.0 22.10 26.70
CAB 170915P00075000 P 09/15/17 75.0 27.00 31.80
CAB 170915P00080000 P 09/15/17 80.0 32.00 36.80
CAB 170915P00085000 P 09/15/17 85.0 37.10 42.00
CAB 180119C00035000 C 01/19/18 35.0 11.40 14.60
CAB 180119C00040000 C 01/19/18 40.0 7.30 11.20
CAB 180119C00045000 C 01/19/18 45.0 4.90 7.80
CAB 180119C00050000 C 01/19/18 50.0 2.00 6.20
CAB 180119C00055000 C 01/19/18 55.0 0.30 4.90
CAB 180119C00057500 C 01/19/18 57.5 1.25 4.00
CAB 180119C00060000 C 01/19/18 60.0 0.15 1.20
CAB 180119C00062500 C 01/19/18 62.5 0.35 1.00
CAB 180119C00065000 C 01/19/18 65.0 0.00 0.25
CAB 180119C00067500 C 01/19/18 67.5 0.00 4.80
CAB 180119C00070000 C 01/19/18 70.0 0.00 0.15
CAB 180119C00072500 C 01/19/18 72.5 0.00 4.80
CAB 180119C00075000 C 01/19/18 75.0 0.00 4.90
CAB 180119P00035000 P 01/19/18 35.0 1.25 1.90
CAB 180119P00040000 P 01/19/18 40.0 0.70 5.20
CAB 180119P00045000 P 01/19/18 45.0 2.70 6.50
CAB 180119P00050000 P 01/19/18 50.0 6.60 9.90
CAB 180119P00055000 P 01/19/18 55.0 9.90 12.40
CAB 180119P00057500 P 01/19/18 57.5 11.80 15.00
CAB 180119P00060000 P 01/19/18 60.0 12.70 16.00
CAB 180119P00062500 P 01/19/18 62.5 15.00 19.40
CAB 180119P00065000 P 01/19/18 65.0 17.10 21.50
CAB 180119P00067500 P 01/19/18 67.5 19.50 24.40
CAB 180119P00070000 P 01/19/18 70.0 22.10 26.80
CAB 180119P00072500 P 01/19/18 72.5 24.50 29.40
CAB 180119P00075000 P 01/19/18 75.0 27.10 31.80
CAB 190118C00035000 C 01/18/19 35.0 13.00 17.00
CAB 190118C00040000 C 01/18/19 40.0 9.50 13.40
CAB 190118C00045000 C 01/18/19 45.0 6.80 10.20
CAB 190118C00050000 C 01/18/19 50.0 4.20 7.80
CAB 190118C00055000 C 01/18/19 55.0 3.00 6.30
CAB 190118C00060000 C 01/18/19 60.0 0.05 2.60
CAB 190118C00065000 C 01/18/19 65.0 0.20 0.50
CAB 190118C00070000 C 01/18/19 70.0 0.00 0.50
CAB 190118C00075000 C 01/18/19 75.0 0.00 4.90
CAB 190118C00080000 C 01/18/19 80.0 0.00 4.80
CAB 190118C00085000 C 01/18/19 85.0 0.00 0.05
CAB 190118P00035000 P 01/18/19 35.0 0.50 4.90
CAB 190118P00040000 P 01/18/19 40.0 2.50 6.60
CAB 190118P00045000 P 01/18/19 45.0 4.50 8.40
CAB 190118P00050000 P 01/18/19 50.0 6.50 10.80
CAB 190118P00055000 P 01/18/19 55.0 9.10 13.50
CAB 190118P00060000 P 01/18/19 60.0 12.50 16.80
CAB 190118P00065000 P 01/18/19 65.0 17.00 21.80
CAB 190118P00070000 P 01/18/19 70.0 22.00 26.80
CAB 190118P00075000 P 01/18/19 75.0 27.00 31.80
CAB 190118P00080000 P 01/18/19 80.0 32.00 36.80
CAB 190118P00085000 P 01/18/19 85.0 37.00 41.80

OPRA data is delayed 15 minutes.