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 (2016-03-04)Premium Content

Crown Castle International Corp Reit New (CCI)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCI 160520C00045000 C 05/20/16 45.0 40.10 43.20
CCI 160520C00050000 C 05/20/16 50.0 35.50 38.40
CCI 160520C00055000 C 05/20/16 55.0 30.00 33.60
CCI 160520C00060000 C 05/20/16 60.0 25.80 28.30
CCI 160520C00065000 C 05/20/16 65.0 20.10 23.40
CCI 160520C00070000 C 05/20/16 70.0 16.00 17.70
CCI 160520C00075000 C 05/20/16 75.0 11.10 12.60
CCI 160520C00077500 C 05/20/16 77.5 7.90 10.60
CCI 160520C00080000 C 05/20/16 80.0 6.10 7.80
CCI 160520C00082500 C 05/20/16 82.5 3.90 5.10
CCI 160520C00085000 C 05/20/16 85.0 2.40 3.00
CCI 160520C00087500 C 05/20/16 87.5 0.90 1.00
CCI 160520C00090000 C 05/20/16 90.0 0.15 0.30
CCI 160520C00092500 C 05/20/16 92.5 0.00 0.05
CCI 160520C00095000 C 05/20/16 95.0 0.00 0.05
CCI 160520C00097500 C 05/20/16 97.5 0.00 0.05
CCI 160520C00100000 C 05/20/16 100.0 0.00 0.05
CCI 160520C00105000 C 05/20/16 105.0 0.00 0.15
CCI 160520C00110000 C 05/20/16 110.0 0.00 0.15
CCI 160520C00115000 C 05/20/16 115.0 0.00 0.15
CCI 160520C00120000 C 05/20/16 120.0 0.00 0.15
CCI 160520C00125000 C 05/20/16 125.0 0.00 0.15
CCI 160520C00130000 C 05/20/16 130.0 0.00 0.15
CCI 160520P00045000 P 05/20/16 45.0 0.00 0.15
CCI 160520P00050000 P 05/20/16 50.0 0.00 0.15
CCI 160520P00055000 P 05/20/16 55.0 0.00 0.15
CCI 160520P00060000 P 05/20/16 60.0 0.00 0.15
CCI 160520P00065000 P 05/20/16 65.0 0.00 0.05
CCI 160520P00070000 P 05/20/16 70.0 0.00 0.05
CCI 160520P00075000 P 05/20/16 75.0 0.00 0.10
CCI 160520P00077500 P 05/20/16 77.5 0.05 0.15
CCI 160520P00080000 P 05/20/16 80.0 0.10 0.20
CCI 160520P00082500 P 05/20/16 82.5 0.20 0.35
CCI 160520P00085000 P 05/20/16 85.0 0.55 0.65
CCI 160520P00087500 P 05/20/16 87.5 1.45 1.60
CCI 160520P00090000 P 05/20/16 90.0 3.00 4.30
CCI 160520P00092500 P 05/20/16 92.5 5.00 6.70
CCI 160520P00095000 P 05/20/16 95.0 7.10 9.20
CCI 160520P00097500 P 05/20/16 97.5 9.10 12.40
CCI 160520P00100000 P 05/20/16 100.0 11.60 14.50
CCI 160520P00105000 P 05/20/16 105.0 17.50 19.80
CCI 160520P00110000 P 05/20/16 110.0 22.00 24.60
CCI 160520P00115000 P 05/20/16 115.0 27.00 29.30
CCI 160520P00120000 P 05/20/16 120.0 31.70 34.60
CCI 160520P00125000 P 05/20/16 125.0 37.00 39.60
CCI 160520P00130000 P 05/20/16 130.0 41.60 44.90
CCI 160617C00045000 C 06/17/16 45.0 40.80 43.00
CCI 160617C00050000 C 06/17/16 50.0 35.20 38.80
CCI 160617C00055000 C 06/17/16 55.0 30.20 33.60
CCI 160617C00060000 C 06/17/16 60.0 25.70 28.10
CCI 160617C00065000 C 06/17/16 65.0 20.90 22.90
CCI 160617C00070000 C 06/17/16 70.0 15.30 18.00
CCI 160617C00075000 C 06/17/16 75.0 10.80 13.50
CCI 160617C00077500 C 06/17/16 77.5 8.40 10.70
CCI 160617C00080000 C 06/17/16 80.0 6.50 8.10
CCI 160617C00082500 C 06/17/16 82.5 4.20 5.60
CCI 160617C00085000 C 06/17/16 85.0 2.90 3.20
CCI 160617C00087500 C 06/17/16 87.5 1.50 1.65
CCI 160617C00090000 C 06/17/16 90.0 0.55 0.70
CCI 160617C00092500 C 06/17/16 92.5 0.15 0.25
CCI 160617C00095000 C 06/17/16 95.0 0.00 0.10
CCI 160617C00097500 C 06/17/16 97.5 0.00 0.10
CCI 160617C00100000 C 06/17/16 100.0 0.00 0.10
CCI 160617C00105000 C 06/17/16 105.0 0.00 0.15
CCI 160617C00110000 C 06/17/16 110.0 0.00 0.15
CCI 160617C00115000 C 06/17/16 115.0 0.00 0.15
CCI 160617C00120000 C 06/17/16 120.0 0.00 0.15
CCI 160617C00125000 C 06/17/16 125.0 0.00 0.15
CCI 160617C00130000 C 06/17/16 130.0 0.00 0.15
CCI 160617P00045000 P 06/17/16 45.0 0.00 0.15
CCI 160617P00050000 P 06/17/16 50.0 0.00 0.15
CCI 160617P00055000 P 06/17/16 55.0 0.00 0.15
CCI 160617P00060000 P 06/17/16 60.0 0.00 0.10
CCI 160617P00065000 P 06/17/16 65.0 0.00 0.10
CCI 160617P00070000 P 06/17/16 70.0 0.00 0.20
CCI 160617P00075000 P 06/17/16 75.0 0.15 0.25
CCI 160617P00077500 P 06/17/16 77.5 0.25 0.40
CCI 160617P00080000 P 06/17/16 80.0 0.45 0.55
CCI 160617P00082500 P 06/17/16 82.5 0.80 0.95
CCI 160617P00085000 P 06/17/16 85.0 1.50 1.60
CCI 160617P00087500 P 06/17/16 87.5 2.50 2.80
CCI 160617P00090000 P 06/17/16 90.0 4.30 5.30
CCI 160617P00092500 P 06/17/16 92.5 5.60 8.30
CCI 160617P00095000 P 06/17/16 95.0 7.80 10.20
CCI 160617P00097500 P 06/17/16 97.5 10.30 12.70
CCI 160617P00100000 P 06/17/16 100.0 12.50 15.80
CCI 160617P00105000 P 06/17/16 105.0 17.50 20.80
CCI 160617P00110000 P 06/17/16 110.0 22.20 25.70
CCI 160617P00115000 P 06/17/16 115.0 27.80 30.60
CCI 160617P00120000 P 06/17/16 120.0 32.80 35.60
CCI 160617P00125000 P 06/17/16 125.0 37.80 40.60
CCI 160617P00130000 P 06/17/16 130.0 43.30 45.60
CCI 160715C00045000 C 07/15/16 45.0 41.00 43.20
CCI 160715C00047500 C 07/15/16 47.5 37.60 40.80
CCI 160715C00050000 C 07/15/16 50.0 35.10 38.30
CCI 160715C00055000 C 07/15/16 55.0 30.00 33.70
CCI 160715C00060000 C 07/15/16 60.0 25.00 28.40
CCI 160715C00065000 C 07/15/16 65.0 20.00 23.50
CCI 160715C00070000 C 07/15/16 70.0 15.20 18.70
CCI 160715C00072500 C 07/15/16 72.5 12.60 16.00
CCI 160715C00075000 C 07/15/16 75.0 10.20 13.70
CCI 160715C00077500 C 07/15/16 77.5 8.90 10.70
CCI 160715C00080000 C 07/15/16 80.0 6.70 8.20
CCI 160715C00082500 C 07/15/16 82.5 4.70 5.80
CCI 160715C00085000 C 07/15/16 85.0 3.10 3.60
CCI 160715C00087500 C 07/15/16 87.5 1.85 2.10
CCI 160715C00090000 C 07/15/16 90.0 0.75 1.10
CCI 160715C00092500 C 07/15/16 92.5 0.25 0.60
CCI 160715C00095000 C 07/15/16 95.0 0.05 0.35
CCI 160715C00097500 C 07/15/16 97.5 0.00 0.50
CCI 160715C00100000 C 07/15/16 100.0 0.00 0.45
CCI 160715C00105000 C 07/15/16 105.0 0.00 0.15
CCI 160715C00110000 C 07/15/16 110.0 0.00 0.15
CCI 160715C00115000 C 07/15/16 115.0 0.00 0.15
CCI 160715C00120000 C 07/15/16 120.0 0.00 0.15
CCI 160715C00125000 C 07/15/16 125.0 0.00 0.15
CCI 160715P00045000 P 07/15/16 45.0 0.00 0.20
CCI 160715P00047500 P 07/15/16 47.5 0.00 0.20
CCI 160715P00050000 P 07/15/16 50.0 0.00 0.20
CCI 160715P00055000 P 07/15/16 55.0 0.00 0.20
CCI 160715P00060000 P 07/15/16 60.0 0.00 0.25
CCI 160715P00065000 P 07/15/16 65.0 0.05 0.25
CCI 160715P00070000 P 07/15/16 70.0 0.05 0.35
CCI 160715P00072500 P 07/15/16 72.5 0.20 0.40
CCI 160715P00075000 P 07/15/16 75.0 0.35 0.50
CCI 160715P00077500 P 07/15/16 77.5 0.30 0.70
CCI 160715P00080000 P 07/15/16 80.0 0.75 1.00
CCI 160715P00082500 P 07/15/16 82.5 1.20 1.50
CCI 160715P00085000 P 07/15/16 85.0 1.80 2.25
CCI 160715P00087500 P 07/15/16 87.5 2.85 3.40
CCI 160715P00090000 P 07/15/16 90.0 3.80 5.50
CCI 160715P00092500 P 07/15/16 92.5 5.30 8.70
CCI 160715P00095000 P 07/15/16 95.0 7.60 11.00
CCI 160715P00097500 P 07/15/16 97.5 10.10 13.30
CCI 160715P00100000 P 07/15/16 100.0 12.40 15.80
CCI 160715P00105000 P 07/15/16 105.0 17.30 20.70
CCI 160715P00110000 P 07/15/16 110.0 22.40 25.70
CCI 160715P00115000 P 07/15/16 115.0 27.40 30.70
CCI 160715P00120000 P 07/15/16 120.0 32.50 35.70
CCI 160715P00125000 P 07/15/16 125.0 37.70 40.70
CCI 161021C00045000 C 10/21/16 45.0 40.20 43.30
CCI 161021C00047500 C 10/21/16 47.5 37.70 41.30
CCI 161021C00050000 C 10/21/16 50.0 35.20 38.80
CCI 161021C00055000 C 10/21/16 55.0 30.20 33.90
CCI 161021C00060000 C 10/21/16 60.0 25.20 28.80
CCI 161021C00065000 C 10/21/16 65.0 20.20 24.00
CCI 161021C00070000 C 10/21/16 70.0 15.20 18.90
CCI 161021C00075000 C 10/21/16 75.0 11.40 14.30
CCI 161021C00077500 C 10/21/16 77.5 8.40 12.10
CCI 161021C00080000 C 10/21/16 80.0 7.50 10.00
CCI 161021C00082500 C 10/21/16 82.5 5.80 6.80
CCI 161021C00085000 C 10/21/16 85.0 4.20 5.00
CCI 161021C00087500 C 10/21/16 87.5 2.95 3.60
CCI 161021C00090000 C 10/21/16 90.0 2.00 2.45
CCI 161021C00092500 C 10/21/16 92.5 1.20 1.75
CCI 161021C00095000 C 10/21/16 95.0 0.75 1.10
CCI 161021C00097500 C 10/21/16 97.5 0.30 0.70
CCI 161021C00100000 C 10/21/16 100.0 0.10 0.50
CCI 161021C00105000 C 10/21/16 105.0 0.00 1.90
CCI 161021C00110000 C 10/21/16 110.0 0.00 0.45
CCI 161021C00115000 C 10/21/16 115.0 0.00 0.25
CCI 161021C00120000 C 10/21/16 120.0 0.00 0.20
CCI 161021C00125000 C 10/21/16 125.0 0.00 0.20
CCI 161021P00045000 P 10/21/16 45.0 0.05 0.40
CCI 161021P00047500 P 10/21/16 47.5 0.05 0.40
CCI 161021P00050000 P 10/21/16 50.0 0.05 0.45
CCI 161021P00055000 P 10/21/16 55.0 0.10 0.50
CCI 161021P00060000 P 10/21/16 60.0 0.20 0.60
CCI 161021P00065000 P 10/21/16 65.0 0.35 0.75
CCI 161021P00070000 P 10/21/16 70.0 0.80 1.00
CCI 161021P00075000 P 10/21/16 75.0 1.20 1.70
CCI 161021P00077500 P 10/21/16 77.5 1.60 2.05
CCI 161021P00080000 P 10/21/16 80.0 2.15 2.70
CCI 161021P00082500 P 10/21/16 82.5 2.90 3.50
CCI 161021P00085000 P 10/21/16 85.0 3.90 4.60
CCI 161021P00087500 P 10/21/16 87.5 4.80 5.80
CCI 161021P00090000 P 10/21/16 90.0 6.20 7.70
CCI 161021P00092500 P 10/21/16 92.5 7.40 10.60
CCI 161021P00095000 P 10/21/16 95.0 9.10 12.60
CCI 161021P00097500 P 10/21/16 97.5 11.40 14.70
CCI 161021P00100000 P 10/21/16 100.0 13.40 16.80
CCI 161021P00105000 P 10/21/16 105.0 18.30 21.60
CCI 161021P00110000 P 10/21/16 110.0 23.20 26.90
CCI 161021P00115000 P 10/21/16 115.0 28.20 31.90
CCI 161021P00120000 P 10/21/16 120.0 33.00 36.90
CCI 161021P00125000 P 10/21/16 125.0 38.10 41.30
CCI 170120C00040000 C 01/20/17 40.0 45.20 48.10
CCI 170120C00042500 C 01/20/17 42.5 42.50 46.10
CCI 170120C00045000 C 01/20/17 45.0 40.00 43.90
CCI 170120C00047500 C 01/20/17 47.5 37.50 41.10
CCI 170120C00050000 C 01/20/17 50.0 35.00 38.90
CCI 170120C00055000 C 01/20/17 55.0 29.90 34.10
CCI 170120C00060000 C 01/20/17 60.0 25.70 28.40
CCI 170120C00065000 C 01/20/17 65.0 21.00 23.10
CCI 170120C00067500 C 01/20/17 67.5 17.60 21.80
CCI 170120C00070000 C 01/20/17 70.0 16.40 18.20
CCI 170120C00072500 C 01/20/17 72.5 13.40 16.30
CCI 170120C00075000 C 01/20/17 75.0 11.90 13.90
CCI 170120C00077500 C 01/20/17 77.5 8.80 12.50
CCI 170120C00080000 C 01/20/17 80.0 8.10 9.40
CCI 170120C00082500 C 01/20/17 82.5 6.50 7.50
CCI 170120C00085000 C 01/20/17 85.0 5.00 5.80
CCI 170120C00087500 C 01/20/17 87.5 3.90 4.50
CCI 170120C00090000 C 01/20/17 90.0 2.90 3.60
CCI 170120C00092500 C 01/20/17 92.5 1.95 2.45
CCI 170120C00095000 C 01/20/17 95.0 1.20 1.80
CCI 170120C00097500 C 01/20/17 97.5 0.75 1.35
CCI 170120C00100000 C 01/20/17 100.0 0.45 1.00
CCI 170120C00105000 C 01/20/17 105.0 0.05 0.55
CCI 170120C00110000 C 01/20/17 110.0 0.00 0.55
CCI 170120C00115000 C 01/20/17 115.0 0.00 0.90
CCI 170120C00120000 C 01/20/17 120.0 0.00 0.50
CCI 170120C00125000 C 01/20/17 125.0 0.00 0.60
CCI 170120P00040000 P 01/20/17 40.0 0.00 0.50
CCI 170120P00042500 P 01/20/17 42.5 0.05 0.55
CCI 170120P00045000 P 01/20/17 45.0 0.05 0.55
CCI 170120P00047500 P 01/20/17 47.5 0.10 0.60
CCI 170120P00050000 P 01/20/17 50.0 0.15 0.95
CCI 170120P00055000 P 01/20/17 55.0 0.30 0.75
CCI 170120P00060000 P 01/20/17 60.0 0.50 1.00
CCI 170120P00065000 P 01/20/17 65.0 0.80 1.30
CCI 170120P00067500 P 01/20/17 67.5 1.00 1.45
CCI 170120P00070000 P 01/20/17 70.0 1.25 1.75
CCI 170120P00072500 P 01/20/17 72.5 1.65 2.15
CCI 170120P00075000 P 01/20/17 75.0 2.05 2.55
CCI 170120P00077500 P 01/20/17 77.5 2.60 3.10
CCI 170120P00080000 P 01/20/17 80.0 3.30 4.00
CCI 170120P00082500 P 01/20/17 82.5 4.30 4.90
CCI 170120P00085000 P 01/20/17 85.0 5.40 6.00
CCI 170120P00087500 P 01/20/17 87.5 6.50 7.20
CCI 170120P00090000 P 01/20/17 90.0 8.00 9.40
CCI 170120P00092500 P 01/20/17 92.5 9.50 11.40
CCI 170120P00095000 P 01/20/17 95.0 11.30 13.20
CCI 170120P00097500 P 01/20/17 97.5 12.60 15.30
CCI 170120P00100000 P 01/20/17 100.0 14.50 17.60
CCI 170120P00105000 P 01/20/17 105.0 19.40 22.20
CCI 170120P00110000 P 01/20/17 110.0 23.70 26.50
CCI 170120P00115000 P 01/20/17 115.0 29.00 31.70
CCI 170120P00120000 P 01/20/17 120.0 33.60 37.50
CCI 170120P00125000 P 01/20/17 125.0 38.70 41.60
CCI 180119C00040000 C 01/19/18 40.0 44.70 48.20
CCI 180119C00042500 C 01/19/18 42.5 42.00 46.50
CCI 180119C00045000 C 01/19/18 45.0 39.50 44.00
CCI 180119C00047500 C 01/19/18 47.5 37.00 41.50
CCI 180119C00050000 C 01/19/18 50.0 35.90 38.00
CCI 180119C00055000 C 01/19/18 55.0 29.50 34.00
CCI 180119C00060000 C 01/19/18 60.0 24.60 29.00
CCI 180119C00065000 C 01/19/18 65.0 19.70 24.50
CCI 180119C00067500 C 01/19/18 67.5 17.00 21.90
CCI 180119C00070000 C 01/19/18 70.0 16.70 18.50
CCI 180119C00072500 C 01/19/18 72.5 13.20 18.00
CCI 180119C00075000 C 01/19/18 75.0 11.20 15.50
CCI 180119C00077500 C 01/19/18 77.5 9.50 14.00
CCI 180119C00080000 C 01/19/18 80.0 9.30 10.80
CCI 180119C00082500 C 01/19/18 82.5 8.20 9.30
CCI 180119C00085000 C 01/19/18 85.0 6.90 8.00
CCI 180119C00087500 C 01/19/18 87.5 5.70 6.50
CCI 180119C00090000 C 01/19/18 90.0 4.60 5.60
CCI 180119C00092500 C 01/19/18 92.5 3.30 4.90
CCI 180119C00095000 C 01/19/18 95.0 2.95 4.10
CCI 180119C00097500 C 01/19/18 97.5 2.30 3.50
CCI 180119C00100000 C 01/19/18 100.0 1.75 2.75
CCI 180119C00105000 C 01/19/18 105.0 0.95 1.90
CCI 180119C00110000 C 01/19/18 110.0 0.45 1.25
CCI 180119C00115000 C 01/19/18 115.0 0.20 1.00
CCI 180119C00120000 C 01/19/18 120.0 0.05 0.80
CCI 180119P00040000 P 01/19/18 40.0 0.30 1.10
CCI 180119P00042500 P 01/19/18 42.5 0.40 1.20
CCI 180119P00045000 P 01/19/18 45.0 0.50 1.30
CCI 180119P00047500 P 01/19/18 47.5 0.65 1.45
CCI 180119P00050000 P 01/19/18 50.0 0.85 1.60
CCI 180119P00055000 P 01/19/18 55.0 1.25 2.05
CCI 180119P00060000 P 01/19/18 60.0 1.80 2.55
CCI 180119P00065000 P 01/19/18 65.0 2.60 3.50
CCI 180119P00067500 P 01/19/18 67.5 3.10 4.00
CCI 180119P00070000 P 01/19/18 70.0 4.00 4.60
CCI 180119P00072500 P 01/19/18 72.5 4.40 5.30
CCI 180119P00075000 P 01/19/18 75.0 5.20 6.20
CCI 180119P00077500 P 01/19/18 77.5 6.10 7.10
CCI 180119P00080000 P 01/19/18 80.0 7.10 8.10
CCI 180119P00082500 P 01/19/18 82.5 7.80 9.30
CCI 180119P00085000 P 01/19/18 85.0 8.70 10.60
CCI 180119P00087500 P 01/19/18 87.5 10.10 12.00
CCI 180119P00090000 P 01/19/18 90.0 11.10 13.60
CCI 180119P00092500 P 01/19/18 92.5 12.60 15.20
CCI 180119P00095000 P 01/19/18 95.0 14.00 18.50
CCI 180119P00097500 P 01/19/18 97.5 15.50 20.40
CCI 180119P00100000 P 01/19/18 100.0 17.50 22.00
CCI 180119P00105000 P 01/19/18 105.0 22.00 26.50
CCI 180119P00110000 P 01/19/18 110.0 26.00 30.90
CCI 180119P00115000 P 01/19/18 115.0 30.50 35.40
CCI 180119P00120000 P 01/19/18 120.0 35.50 39.60

OPRA data is delayed 15 minutes.