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 (2015-12-04)Premium Content

Crown Castle International Corp Reit New (CCI)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCI 160219C00045000 C 02/19/16 45.0 36.10 37.60
CCI 160219C00050000 C 02/19/16 50.0 31.10 32.20
CCI 160219C00055000 C 02/19/16 55.0 26.20 27.20
CCI 160219C00060000 C 02/19/16 60.0 21.20 22.30
CCI 160219C00065000 C 02/19/16 65.0 16.20 17.30
CCI 160219C00070000 C 02/19/16 70.0 11.20 12.30
CCI 160219C00072500 C 02/19/16 72.5 8.20 10.10
CCI 160219C00075000 C 02/19/16 75.0 5.60 7.60
CCI 160219C00077500 C 02/19/16 77.5 3.40 5.00
CCI 160219C00080000 C 02/19/16 80.0 2.05 2.95
CCI 160219C00082500 C 02/19/16 82.5 0.85 1.10
CCI 160219C00085000 C 02/19/16 85.0 0.20 0.40
CCI 160219C00087500 C 02/19/16 87.5 0.00 0.15
CCI 160219C00090000 C 02/19/16 90.0 0.00 0.40
CCI 160219C00092500 C 02/19/16 92.5 0.00 0.35
CCI 160219C00095000 C 02/19/16 95.0 0.00 0.35
CCI 160219C00100000 C 02/19/16 100.0 0.00 0.35
CCI 160219C00105000 C 02/19/16 105.0 0.00 0.35
CCI 160219C00110000 C 02/19/16 110.0 0.00 0.35
CCI 160219C00115000 C 02/19/16 115.0 0.00 0.35
CCI 160219C00120000 C 02/19/16 120.0 0.00 0.35
CCI 160219C00125000 C 02/19/16 125.0 0.00 0.35
CCI 160219P00045000 P 02/19/16 45.0 0.00 0.35
CCI 160219P00050000 P 02/19/16 50.0 0.00 0.35
CCI 160219P00055000 P 02/19/16 55.0 0.00 0.35
CCI 160219P00060000 P 02/19/16 60.0 0.00 0.35
CCI 160219P00065000 P 02/19/16 65.0 0.00 0.35
CCI 160219P00070000 P 02/19/16 70.0 0.00 0.25
CCI 160219P00072500 P 02/19/16 72.5 0.00 0.30
CCI 160219P00075000 P 02/19/16 75.0 0.10 0.35
CCI 160219P00077500 P 02/19/16 77.5 0.25 0.45
CCI 160219P00080000 P 02/19/16 80.0 0.70 0.90
CCI 160219P00082500 P 02/19/16 82.5 1.60 2.80
CCI 160219P00085000 P 02/19/16 85.0 3.20 4.70
CCI 160219P00087500 P 02/19/16 87.5 5.40 6.80
CCI 160219P00090000 P 02/19/16 90.0 7.70 9.70
CCI 160219P00092500 P 02/19/16 92.5 10.30 11.40
CCI 160219P00095000 P 02/19/16 95.0 12.60 13.90
CCI 160219P00100000 P 02/19/16 100.0 17.80 18.90
CCI 160219P00105000 P 02/19/16 105.0 22.80 23.90
CCI 160219P00110000 P 02/19/16 110.0 27.80 28.90
CCI 160219P00115000 P 02/19/16 115.0 32.80 33.90
CCI 160219P00120000 P 02/19/16 120.0 37.80 38.90
CCI 160219P00125000 P 02/19/16 125.0 42.80 43.90
CCI 160318C00042500 C 03/18/16 42.5 38.70 39.80
CCI 160318C00045000 C 03/18/16 45.0 36.20 37.30
CCI 160318C00050000 C 03/18/16 50.0 31.20 32.30
CCI 160318C00055000 C 03/18/16 55.0 26.20 27.30
CCI 160318C00060000 C 03/18/16 60.0 21.20 22.40
CCI 160318C00065000 C 03/18/16 65.0 16.30 17.40
CCI 160318C00070000 C 03/18/16 70.0 11.50 12.60
CCI 160318C00072500 C 03/18/16 72.5 8.80 10.20
CCI 160318C00075000 C 03/18/16 75.0 6.50 8.30
CCI 160318C00077500 C 03/18/16 77.5 4.80 6.00
CCI 160318C00080000 C 03/18/16 80.0 3.30 3.80
CCI 160318C00082500 C 03/18/16 82.5 1.95 2.25
CCI 160318C00085000 C 03/18/16 85.0 1.00 1.30
CCI 160318C00087500 C 03/18/16 87.5 0.45 0.65
CCI 160318C00090000 C 03/18/16 90.0 0.10 0.35
CCI 160318C00095000 C 03/18/16 95.0 0.00 0.35
CCI 160318C00100000 C 03/18/16 100.0 0.00 0.35
CCI 160318C00105000 C 03/18/16 105.0 0.00 0.35
CCI 160318C00110000 C 03/18/16 110.0 0.00 0.35
CCI 160318C00115000 C 03/18/16 115.0 0.00 0.35
CCI 160318C00120000 C 03/18/16 120.0 0.00 0.35
CCI 160318C00125000 C 03/18/16 125.0 0.00 0.35
CCI 160318P00042500 P 03/18/16 42.5 0.00 0.40
CCI 160318P00045000 P 03/18/16 45.0 0.00 0.40
CCI 160318P00050000 P 03/18/16 50.0 0.00 0.40
CCI 160318P00055000 P 03/18/16 55.0 0.00 0.45
CCI 160318P00060000 P 03/18/16 60.0 0.00 0.45
CCI 160318P00065000 P 03/18/16 65.0 0.10 0.55
CCI 160318P00070000 P 03/18/16 70.0 0.35 0.55
CCI 160318P00072500 P 03/18/16 72.5 0.55 0.75
CCI 160318P00075000 P 03/18/16 75.0 0.90 1.10
CCI 160318P00077500 P 03/18/16 77.5 1.35 1.65
CCI 160318P00080000 P 03/18/16 80.0 2.15 2.50
CCI 160318P00082500 P 03/18/16 82.5 3.20 4.00
CCI 160318P00085000 P 03/18/16 85.0 4.70 6.00
CCI 160318P00087500 P 03/18/16 87.5 6.60 8.20
CCI 160318P00090000 P 03/18/16 90.0 8.80 11.00
CCI 160318P00095000 P 03/18/16 95.0 13.70 14.70
CCI 160318P00100000 P 03/18/16 100.0 18.40 20.30
CCI 160318P00105000 P 03/18/16 105.0 23.10 26.00
CCI 160318P00110000 P 03/18/16 110.0 28.60 29.70
CCI 160318P00115000 P 03/18/16 115.0 33.60 34.70
CCI 160318P00120000 P 03/18/16 120.0 38.60 39.70
CCI 160318P00125000 P 03/18/16 125.0 43.60 44.70
CCI 160415C00042500 C 04/15/16 42.5 38.70 39.80
CCI 160415C00045000 C 04/15/16 45.0 36.20 37.30
CCI 160415C00047500 C 04/15/16 47.5 33.70 34.80
CCI 160415C00050000 C 04/15/16 50.0 31.20 32.30
CCI 160415C00055000 C 04/15/16 55.0 26.20 27.30
CCI 160415C00060000 C 04/15/16 60.0 21.20 22.40
CCI 160415C00065000 C 04/15/16 65.0 16.40 17.80
CCI 160415C00067500 C 04/15/16 67.5 14.00 15.00
CCI 160415C00070000 C 04/15/16 70.0 11.60 12.70
CCI 160415C00072500 C 04/15/16 72.5 9.40 10.40
CCI 160415C00075000 C 04/15/16 75.0 6.10 8.30
CCI 160415C00077500 C 04/15/16 77.5 4.40 6.10
CCI 160415C00080000 C 04/15/16 80.0 3.60 4.30
CCI 160415C00082500 C 04/15/16 82.5 2.45 2.65
CCI 160415C00085000 C 04/15/16 85.0 1.45 1.70
CCI 160415C00087500 C 04/15/16 87.5 0.75 0.90
CCI 160415C00090000 C 04/15/16 90.0 0.15 0.55
CCI 160415C00092500 C 04/15/16 92.5 0.00 0.45
CCI 160415C00095000 C 04/15/16 95.0 0.00 0.35
CCI 160415C00100000 C 04/15/16 100.0 0.00 0.35
CCI 160415C00105000 C 04/15/16 105.0 0.00 0.35
CCI 160415C00110000 C 04/15/16 110.0 0.00 0.35
CCI 160415C00115000 C 04/15/16 115.0 0.00 0.35
CCI 160415C00120000 C 04/15/16 120.0 0.00 0.35
CCI 160415C00125000 C 04/15/16 125.0 0.00 0.35
CCI 160415P00042500 P 04/15/16 42.5 0.00 0.45
CCI 160415P00045000 P 04/15/16 45.0 0.00 0.45
CCI 160415P00047500 P 04/15/16 47.5 0.00 0.45
CCI 160415P00050000 P 04/15/16 50.0 0.00 0.45
CCI 160415P00055000 P 04/15/16 55.0 0.00 0.50
CCI 160415P00060000 P 04/15/16 60.0 0.10 0.50
CCI 160415P00065000 P 04/15/16 65.0 0.30 0.65
CCI 160415P00067500 P 04/15/16 67.5 0.45 0.85
CCI 160415P00070000 P 04/15/16 70.0 0.65 0.95
CCI 160415P00072500 P 04/15/16 72.5 0.95 1.35
CCI 160415P00075000 P 04/15/16 75.0 1.35 1.75
CCI 160415P00077500 P 04/15/16 77.5 1.90 2.45
CCI 160415P00080000 P 04/15/16 80.0 2.75 3.30
CCI 160415P00082500 P 04/15/16 82.5 4.00 4.60
CCI 160415P00085000 P 04/15/16 85.0 5.30 6.50
CCI 160415P00087500 P 04/15/16 87.5 7.00 8.40
CCI 160415P00090000 P 04/15/16 90.0 9.00 10.10
CCI 160415P00092500 P 04/15/16 92.5 11.30 12.40
CCI 160415P00095000 P 04/15/16 95.0 13.70 14.80
CCI 160415P00100000 P 04/15/16 100.0 18.60 19.70
CCI 160415P00105000 P 04/15/16 105.0 23.00 26.20
CCI 160415P00110000 P 04/15/16 110.0 28.00 31.30
CCI 160415P00115000 P 04/15/16 115.0 33.60 34.70
CCI 160415P00120000 P 04/15/16 120.0 38.60 39.70
CCI 160415P00125000 P 04/15/16 125.0 42.70 46.00
CCI 160715C00045000 C 07/15/16 45.0 35.10 38.70
CCI 160715C00047500 C 07/15/16 47.5 33.50 34.90
CCI 160715C00050000 C 07/15/16 50.0 31.00 32.40
CCI 160715C00055000 C 07/15/16 55.0 26.10 27.40
CCI 160715C00060000 C 07/15/16 60.0 21.20 22.50
CCI 160715C00065000 C 07/15/16 65.0 15.80 18.10
CCI 160715C00070000 C 07/15/16 70.0 11.90 13.50
CCI 160715C00072500 C 07/15/16 72.5 10.00 11.00
CCI 160715C00075000 C 07/15/16 75.0 8.00 9.30
CCI 160715C00077500 C 07/15/16 77.5 5.70 7.70
CCI 160715C00080000 C 07/15/16 80.0 4.90 5.80
CCI 160715C00082500 C 07/15/16 82.5 3.70 4.70
CCI 160715C00085000 C 07/15/16 85.0 2.85 3.50
CCI 160715C00087500 C 07/15/16 87.5 2.00 2.50
CCI 160715C00090000 C 07/15/16 90.0 1.40 1.95
CCI 160715C00092500 C 07/15/16 92.5 0.50 1.20
CCI 160715C00095000 C 07/15/16 95.0 0.40 1.10
CCI 160715C00100000 C 07/15/16 100.0 0.00 0.70
CCI 160715C00105000 C 07/15/16 105.0 0.00 0.55
CCI 160715C00110000 C 07/15/16 110.0 0.00 0.55
CCI 160715C00115000 C 07/15/16 115.0 0.00 0.50
CCI 160715C00120000 C 07/15/16 120.0 0.00 0.50
CCI 160715C00125000 C 07/15/16 125.0 0.00 0.50
CCI 160715P00045000 P 07/15/16 45.0 0.05 0.75
CCI 160715P00047500 P 07/15/16 47.5 0.05 0.80
CCI 160715P00050000 P 07/15/16 50.0 0.10 0.85
CCI 160715P00055000 P 07/15/16 55.0 0.25 1.05
CCI 160715P00060000 P 07/15/16 60.0 0.55 1.30
CCI 160715P00065000 P 07/15/16 65.0 1.05 1.60
CCI 160715P00070000 P 07/15/16 70.0 1.80 2.55
CCI 160715P00072500 P 07/15/16 72.5 2.35 3.20
CCI 160715P00075000 P 07/15/16 75.0 3.00 3.70
CCI 160715P00077500 P 07/15/16 77.5 3.70 4.60
CCI 160715P00080000 P 07/15/16 80.0 4.70 5.80
CCI 160715P00082500 P 07/15/16 82.5 6.00 6.90
CCI 160715P00085000 P 07/15/16 85.0 7.40 8.60
CCI 160715P00087500 P 07/15/16 87.5 9.00 10.10
CCI 160715P00090000 P 07/15/16 90.0 10.60 12.20
CCI 160715P00092500 P 07/15/16 92.5 12.50 14.30
CCI 160715P00095000 P 07/15/16 95.0 14.80 16.10
CCI 160715P00100000 P 07/15/16 100.0 19.40 20.70
CCI 160715P00105000 P 07/15/16 105.0 24.20 25.60
CCI 160715P00110000 P 07/15/16 110.0 29.20 30.50
CCI 160715P00115000 P 07/15/16 115.0 34.20 35.50
CCI 160715P00120000 P 07/15/16 120.0 39.20 40.50
CCI 160715P00125000 P 07/15/16 125.0 44.10 45.50
CCI 170120C00040000 C 01/20/17 40.0 40.70 42.40
CCI 170120C00042500 C 01/20/17 42.5 38.20 39.90
CCI 170120C00045000 C 01/20/17 45.0 35.70 37.40
CCI 170120C00047500 C 01/20/17 47.5 33.30 34.90
CCI 170120C00050000 C 01/20/17 50.0 30.80 32.40
CCI 170120C00055000 C 01/20/17 55.0 25.70 27.50
CCI 170120C00060000 C 01/20/17 60.0 20.80 22.70
CCI 170120C00065000 C 01/20/17 65.0 16.60 18.30
CCI 170120C00067500 C 01/20/17 67.5 14.30 16.10
CCI 170120C00070000 C 01/20/17 70.0 12.20 14.50
CCI 170120C00072500 C 01/20/17 72.5 10.70 12.60
CCI 170120C00075000 C 01/20/17 75.0 9.10 10.50
CCI 170120C00077500 C 01/20/17 77.5 7.70 9.00
CCI 170120C00080000 C 01/20/17 80.0 6.80 7.90
CCI 170120C00082500 C 01/20/17 82.5 5.60 6.40
CCI 170120C00085000 C 01/20/17 85.0 4.70 5.30
CCI 170120C00087500 C 01/20/17 87.5 3.80 4.40
CCI 170120C00090000 C 01/20/17 90.0 3.10 3.60
CCI 170120C00092500 C 01/20/17 92.5 2.40 2.95
CCI 170120C00095000 C 01/20/17 95.0 1.85 2.40
CCI 170120C00097500 C 01/20/17 97.5 0.85 1.85
CCI 170120C00100000 C 01/20/17 100.0 0.55 1.50
CCI 170120C00105000 C 01/20/17 105.0 0.20 1.05
CCI 170120C00110000 C 01/20/17 110.0 0.00 0.80
CCI 170120C00115000 C 01/20/17 115.0 0.00 0.80
CCI 170120C00120000 C 01/20/17 120.0 0.00 0.75
CCI 170120C00125000 C 01/20/17 125.0 0.00 0.75
CCI 170120P00040000 P 01/20/17 40.0 0.20 1.00
CCI 170120P00042500 P 01/20/17 42.5 0.30 1.05
CCI 170120P00045000 P 01/20/17 45.0 0.40 1.15
CCI 170120P00047500 P 01/20/17 47.5 0.55 1.35
CCI 170120P00050000 P 01/20/17 50.0 0.75 1.50
CCI 170120P00055000 P 01/20/17 55.0 1.15 1.90
CCI 170120P00060000 P 01/20/17 60.0 1.80 2.30
CCI 170120P00065000 P 01/20/17 65.0 2.70 3.40
CCI 170120P00067500 P 01/20/17 67.5 3.30 4.40
CCI 170120P00070000 P 01/20/17 70.0 3.90 5.10
CCI 170120P00072500 P 01/20/17 72.5 4.70 6.00
CCI 170120P00075000 P 01/20/17 75.0 5.60 6.90
CCI 170120P00077500 P 01/20/17 77.5 6.70 7.70
CCI 170120P00080000 P 01/20/17 80.0 7.80 9.10
CCI 170120P00082500 P 01/20/17 82.5 9.10 10.10
CCI 170120P00085000 P 01/20/17 85.0 10.50 11.90
CCI 170120P00087500 P 01/20/17 87.5 12.00 13.70
CCI 170120P00090000 P 01/20/17 90.0 13.70 15.50
CCI 170120P00092500 P 01/20/17 92.5 15.50 17.30
CCI 170120P00095000 P 01/20/17 95.0 17.30 19.60
CCI 170120P00097500 P 01/20/17 97.5 19.40 21.00
CCI 170120P00100000 P 01/20/17 100.0 21.40 23.20
CCI 170120P00105000 P 01/20/17 105.0 25.70 27.60
CCI 170120P00110000 P 01/20/17 110.0 30.40 32.30
CCI 170120P00115000 P 01/20/17 115.0 35.20 37.10
CCI 170120P00120000 P 01/20/17 120.0 40.10 42.00
CCI 170120P00125000 P 01/20/17 125.0 45.00 46.90
CCI 180119C00040000 C 01/19/18 40.0 38.50 43.40
CCI 180119C00042500 C 01/19/18 42.5 36.00 40.90
CCI 180119C00045000 C 01/19/18 45.0 33.50 38.40
CCI 180119C00047500 C 01/19/18 47.5 31.50 36.40
CCI 180119C00050000 C 01/19/18 50.0 28.60 33.40
CCI 180119C00055000 C 01/19/18 55.0 24.00 28.90
CCI 180119C00060000 C 01/19/18 60.0 20.10 23.70
CCI 180119C00065000 C 01/19/18 65.0 15.90 19.30
CCI 180119C00067500 C 01/19/18 67.5 13.90 17.40
CCI 180119C00070000 C 01/19/18 70.0 12.20 15.80
CCI 180119C00072500 C 01/19/18 72.5 11.50 13.40
CCI 180119C00075000 C 01/19/18 75.0 10.10 12.10
CCI 180119C00077500 C 01/19/18 77.5 8.80 10.90
CCI 180119C00080000 C 01/19/18 80.0 7.40 9.60
CCI 180119C00082500 C 01/19/18 82.5 6.40 8.60
CCI 180119C00085000 C 01/19/18 85.0 5.40 7.60
CCI 180119C00087500 C 01/19/18 87.5 4.50 6.70
CCI 180119C00090000 C 01/19/18 90.0 3.60 5.80
CCI 180119C00092500 C 01/19/18 92.5 2.95 5.10
CCI 180119C00095000 C 01/19/18 95.0 2.35 4.50
CCI 180119C00100000 C 01/19/18 100.0 1.70 3.40
CCI 180119C00105000 C 01/19/18 105.0 1.05 2.45
CCI 180119C00110000 C 01/19/18 110.0 0.55 1.75
CCI 180119C00115000 C 01/19/18 115.0 0.25 1.30
CCI 180119C00120000 C 01/19/18 120.0 0.00 1.00
CCI 180119P00040000 P 01/19/18 40.0 0.80 2.60
CCI 180119P00042500 P 01/19/18 42.5 1.05 2.35
CCI 180119P00045000 P 01/19/18 45.0 1.35 2.35
CCI 180119P00047500 P 01/19/18 47.5 1.65 2.65
CCI 180119P00050000 P 01/19/18 50.0 2.00 3.00
CCI 180119P00055000 P 01/19/18 55.0 2.60 4.00
CCI 180119P00060000 P 01/19/18 60.0 3.70 5.10
CCI 180119P00065000 P 01/19/18 65.0 5.10 6.80
CCI 180119P00067500 P 01/19/18 67.5 6.00 7.40
CCI 180119P00070000 P 01/19/18 70.0 7.00 8.40
CCI 180119P00072500 P 01/19/18 72.5 8.10 9.70
CCI 180119P00075000 P 01/19/18 75.0 8.80 10.80
CCI 180119P00077500 P 01/19/18 77.5 10.40 12.10
CCI 180119P00080000 P 01/19/18 80.0 10.90 13.40
CCI 180119P00082500 P 01/19/18 82.5 13.30 14.60
CCI 180119P00085000 P 01/19/18 85.0 14.30 16.30
CCI 180119P00087500 P 01/19/18 87.5 16.50 17.80
CCI 180119P00090000 P 01/19/18 90.0 18.10 19.60
CCI 180119P00092500 P 01/19/18 92.5 19.60 22.40
CCI 180119P00095000 P 01/19/18 95.0 21.50 24.30
CCI 180119P00100000 P 01/19/18 100.0 25.60 28.80
CCI 180119P00105000 P 01/19/18 105.0 29.00 32.00
CCI 180119P00110000 P 01/19/18 110.0 33.40 36.40
CCI 180119P00115000 P 01/19/18 115.0 37.90 40.90
CCI 180119P00120000 P 01/19/18 120.0 42.50 46.00

OPRA data is delayed 15 minutes.