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 (2016-09-02)Premium Content

Crown Castle International Corp Reit New (CCI)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCI 161021C00045000 C 10/21/16 45.0 48.50 51.10
CCI 161021C00047500 C 10/21/16 47.5 45.90 48.90
CCI 161021C00050000 C 10/21/16 50.0 43.60 46.80
CCI 161021C00055000 C 10/21/16 55.0 38.40 41.40
CCI 161021C00060000 C 10/21/16 60.0 33.50 36.00
CCI 161021C00065000 C 10/21/16 65.0 29.30 31.30
CCI 161021C00070000 C 10/21/16 70.0 23.70 25.90
CCI 161021C00075000 C 10/21/16 75.0 18.70 21.00
CCI 161021C00077500 C 10/21/16 77.5 15.90 18.60
CCI 161021C00080000 C 10/21/16 80.0 13.80 16.00
CCI 161021C00082500 C 10/21/16 82.5 11.10 13.70
CCI 161021C00085000 C 10/21/16 85.0 9.40 10.50
CCI 161021C00087500 C 10/21/16 87.5 7.80 8.50
CCI 161021C00090000 C 10/21/16 90.0 5.60 6.20
CCI 161021C00092500 C 10/21/16 92.5 3.60 4.10
CCI 161021C00095000 C 10/21/16 95.0 1.90 2.30
CCI 161021C00097500 C 10/21/16 97.5 0.80 1.10
CCI 161021C00100000 C 10/21/16 100.0 0.15 0.45
CCI 161021C00105000 C 10/21/16 105.0 0.00 0.25
CCI 161021C00110000 C 10/21/16 110.0 0.00 0.50
CCI 161021C00115000 C 10/21/16 115.0 0.00 0.50
CCI 161021C00120000 C 10/21/16 120.0 0.00 0.50
CCI 161021C00125000 C 10/21/16 125.0 0.00 0.50
CCI 161021P00045000 P 10/21/16 45.0 0.00 0.50
CCI 161021P00047500 P 10/21/16 47.5 0.00 0.25
CCI 161021P00050000 P 10/21/16 50.0 0.00 0.50
CCI 161021P00055000 P 10/21/16 55.0 0.00 0.25
CCI 161021P00060000 P 10/21/16 60.0 0.00 0.25
CCI 161021P00065000 P 10/21/16 65.0 0.00 0.25
CCI 161021P00070000 P 10/21/16 70.0 0.00 0.10
CCI 161021P00075000 P 10/21/16 75.0 0.00 0.50
CCI 161021P00077500 P 10/21/16 77.5 0.00 0.30
CCI 161021P00080000 P 10/21/16 80.0 0.00 0.35
CCI 161021P00082500 P 10/21/16 82.5 0.05 0.15
CCI 161021P00085000 P 10/21/16 85.0 0.10 0.20
CCI 161021P00087500 P 10/21/16 87.5 0.25 0.40
CCI 161021P00090000 P 10/21/16 90.0 0.40 0.65
CCI 161021P00092500 P 10/21/16 92.5 0.80 1.15
CCI 161021P00095000 P 10/21/16 95.0 1.50 2.10
CCI 161021P00097500 P 10/21/16 97.5 2.75 3.70
CCI 161021P00100000 P 10/21/16 100.0 4.60 6.20
CCI 161021P00105000 P 10/21/16 105.0 9.30 11.20
CCI 161021P00110000 P 10/21/16 110.0 14.30 16.30
CCI 161021P00115000 P 10/21/16 115.0 18.60 21.70
CCI 161021P00120000 P 10/21/16 120.0 23.60 26.30
CCI 161021P00125000 P 10/21/16 125.0 29.30 31.60
CCI 161118C00050000 C 11/18/16 50.0 43.70 46.00
CCI 161118C00055000 C 11/18/16 55.0 38.40 41.20
CCI 161118C00060000 C 11/18/16 60.0 33.60 36.00
CCI 161118C00065000 C 11/18/16 65.0 28.80 31.30
CCI 161118C00070000 C 11/18/16 70.0 23.50 26.10
CCI 161118C00075000 C 11/18/16 75.0 18.60 21.30
CCI 161118C00080000 C 11/18/16 80.0 13.80 16.20
CCI 161118C00082500 C 11/18/16 82.5 11.90 14.00
CCI 161118C00085000 C 11/18/16 85.0 9.60 11.50
CCI 161118C00087500 C 11/18/16 87.5 7.40 9.00
CCI 161118C00090000 C 11/18/16 90.0 6.10 6.90
CCI 161118C00092500 C 11/18/16 92.5 4.40 4.90
CCI 161118C00095000 C 11/18/16 95.0 2.80 3.30
CCI 161118C00097500 C 11/18/16 97.5 1.60 1.95
CCI 161118C00100000 C 11/18/16 100.0 0.80 1.00
CCI 161118C00105000 C 11/18/16 105.0 0.10 0.30
CCI 161118C00110000 C 11/18/16 110.0 0.00 0.30
CCI 161118C00115000 C 11/18/16 115.0 0.00 0.25
CCI 161118C00120000 C 11/18/16 120.0 0.00 0.25
CCI 161118C00125000 C 11/18/16 125.0 0.00 0.25
CCI 161118C00130000 C 11/18/16 130.0 0.00 0.25
CCI 161118C00135000 C 11/18/16 135.0 0.00 0.25
CCI 161118P00050000 P 11/18/16 50.0 0.00 0.25
CCI 161118P00055000 P 11/18/16 55.0 0.00 0.25
CCI 161118P00060000 P 11/18/16 60.0 0.00 0.25
CCI 161118P00065000 P 11/18/16 65.0 0.05 0.30
CCI 161118P00070000 P 11/18/16 70.0 0.05 0.30
CCI 161118P00075000 P 11/18/16 75.0 0.10 0.40
CCI 161118P00080000 P 11/18/16 80.0 0.20 0.55
CCI 161118P00082500 P 11/18/16 82.5 0.30 0.60
CCI 161118P00085000 P 11/18/16 85.0 0.35 0.75
CCI 161118P00087500 P 11/18/16 87.5 0.65 0.90
CCI 161118P00090000 P 11/18/16 90.0 1.00 1.30
CCI 161118P00092500 P 11/18/16 92.5 1.55 1.85
CCI 161118P00095000 P 11/18/16 95.0 2.40 2.75
CCI 161118P00097500 P 11/18/16 97.5 3.60 4.00
CCI 161118P00100000 P 11/18/16 100.0 5.10 5.90
CCI 161118P00105000 P 11/18/16 105.0 9.20 11.70
CCI 161118P00110000 P 11/18/16 110.0 14.00 16.00
CCI 161118P00115000 P 11/18/16 115.0 19.00 21.50
CCI 161118P00120000 P 11/18/16 120.0 24.10 26.50
CCI 161118P00125000 P 11/18/16 125.0 28.90 30.90
CCI 161118P00130000 P 11/18/16 130.0 34.00 36.50
CCI 161118P00135000 P 11/18/16 135.0 39.20 41.50
CCI 170120C00040000 C 01/20/17 40.0 53.40 56.20
CCI 170120C00042500 C 01/20/17 42.5 50.90 54.00
CCI 170120C00045000 C 01/20/17 45.0 48.40 51.50
CCI 170120C00047500 C 01/20/17 47.5 46.40 48.90
CCI 170120C00050000 C 01/20/17 50.0 43.50 46.60
CCI 170120C00055000 C 01/20/17 55.0 38.50 41.60
CCI 170120C00060000 C 01/20/17 60.0 33.50 36.50
CCI 170120C00065000 C 01/20/17 65.0 28.70 31.50
CCI 170120C00067500 C 01/20/17 67.5 26.20 28.90
CCI 170120C00070000 C 01/20/17 70.0 23.70 26.50
CCI 170120C00072500 C 01/20/17 72.5 21.20 24.00
CCI 170120C00075000 C 01/20/17 75.0 19.00 21.30
CCI 170120C00077500 C 01/20/17 77.5 16.70 19.10
CCI 170120C00080000 C 01/20/17 80.0 14.50 16.40
CCI 170120C00082500 C 01/20/17 82.5 12.20 14.20
CCI 170120C00085000 C 01/20/17 85.0 10.10 11.80
CCI 170120C00087500 C 01/20/17 87.5 8.00 9.70
CCI 170120C00090000 C 01/20/17 90.0 6.10 7.70
CCI 170120C00092500 C 01/20/17 92.5 5.20 5.70
CCI 170120C00095000 C 01/20/17 95.0 3.70 4.30
CCI 170120C00097500 C 01/20/17 97.5 2.50 2.85
CCI 170120C00100000 C 01/20/17 100.0 1.55 1.90
CCI 170120C00105000 C 01/20/17 105.0 0.35 0.75
CCI 170120C00110000 C 01/20/17 110.0 0.10 0.40
CCI 170120C00115000 C 01/20/17 115.0 0.00 0.30
CCI 170120C00120000 C 01/20/17 120.0 0.00 0.55
CCI 170120C00125000 C 01/20/17 125.0 0.00 0.55
CCI 170120C00130000 C 01/20/17 130.0 0.00 0.30
CCI 170120P00040000 P 01/20/17 40.0 0.00 0.70
CCI 170120P00042500 P 01/20/17 42.5 0.00 0.75
CCI 170120P00045000 P 01/20/17 45.0 0.05 1.00
CCI 170120P00047500 P 01/20/17 47.5 0.05 1.05
CCI 170120P00050000 P 01/20/17 50.0 0.05 0.80
CCI 170120P00055000 P 01/20/17 55.0 0.10 0.80
CCI 170120P00060000 P 01/20/17 60.0 0.15 0.80
CCI 170120P00065000 P 01/20/17 65.0 0.20 1.15
CCI 170120P00067500 P 01/20/17 67.5 0.20 0.70
CCI 170120P00070000 P 01/20/17 70.0 0.25 1.25
CCI 170120P00072500 P 01/20/17 72.5 0.30 0.55
CCI 170120P00075000 P 01/20/17 75.0 0.40 0.95
CCI 170120P00077500 P 01/20/17 77.5 0.55 1.50
CCI 170120P00080000 P 01/20/17 80.0 0.55 1.00
CCI 170120P00082500 P 01/20/17 82.5 0.60 1.30
CCI 170120P00085000 P 01/20/17 85.0 1.20 1.60
CCI 170120P00087500 P 01/20/17 87.5 1.60 2.10
CCI 170120P00090000 P 01/20/17 90.0 2.15 2.65
CCI 170120P00092500 P 01/20/17 92.5 2.85 3.30
CCI 170120P00095000 P 01/20/17 95.0 3.80 4.20
CCI 170120P00097500 P 01/20/17 97.5 5.10 5.70
CCI 170120P00100000 P 01/20/17 100.0 6.70 7.40
CCI 170120P00105000 P 01/20/17 105.0 10.40 12.20
CCI 170120P00110000 P 01/20/17 110.0 15.00 17.10
CCI 170120P00115000 P 01/20/17 115.0 19.70 21.90
CCI 170120P00120000 P 01/20/17 120.0 24.50 27.40
CCI 170120P00125000 P 01/20/17 125.0 29.60 32.30
CCI 170120P00130000 P 01/20/17 130.0 34.70 37.40
CCI 170421C00047500 C 04/21/17 47.5 46.10 48.50
CCI 170421C00050000 C 04/21/17 50.0 43.50 46.10
CCI 170421C00055000 C 04/21/17 55.0 38.60 41.10
CCI 170421C00060000 C 04/21/17 60.0 33.70 36.20
CCI 170421C00065000 C 04/21/17 65.0 28.90 31.10
CCI 170421C00070000 C 04/21/17 70.0 24.20 26.40
CCI 170421C00075000 C 04/21/17 75.0 19.50 21.60
CCI 170421C00080000 C 04/21/17 80.0 14.90 17.10
CCI 170421C00082500 C 04/21/17 82.5 12.70 14.70
CCI 170421C00085000 C 04/21/17 85.0 10.70 12.50
CCI 170421C00087500 C 04/21/17 87.5 8.80 10.50
CCI 170421C00090000 C 04/21/17 90.0 7.00 8.60
CCI 170421C00092500 C 04/21/17 92.5 6.20 6.80
CCI 170421C00095000 C 04/21/17 95.0 4.60 5.40
CCI 170421C00097500 C 04/21/17 97.5 3.60 4.00
CCI 170421C00100000 C 04/21/17 100.0 2.60 3.10
CCI 170421C00105000 C 04/21/17 105.0 0.80 1.45
CCI 170421C00110000 C 04/21/17 110.0 0.20 1.10
CCI 170421C00115000 C 04/21/17 115.0 0.05 0.50
CCI 170421C00120000 C 04/21/17 120.0 0.00 0.50
CCI 170421C00125000 C 04/21/17 125.0 0.00 0.50
CCI 170421C00130000 C 04/21/17 130.0 0.00 0.50
CCI 170421C00135000 C 04/21/17 135.0 0.00 0.50
CCI 170421C00140000 C 04/21/17 140.0 0.00 0.50
CCI 170421P00047500 P 04/21/17 47.5 0.25 1.10
CCI 170421P00050000 P 04/21/17 50.0 0.15 1.15
CCI 170421P00055000 P 04/21/17 55.0 0.30 1.20
CCI 170421P00060000 P 04/21/17 60.0 0.40 1.20
CCI 170421P00065000 P 04/21/17 65.0 0.50 1.40
CCI 170421P00070000 P 04/21/17 70.0 0.70 1.60
CCI 170421P00075000 P 04/21/17 75.0 1.05 1.55
CCI 170421P00080000 P 04/21/17 80.0 1.55 2.10
CCI 170421P00082500 P 04/21/17 82.5 1.80 2.40
CCI 170421P00085000 P 04/21/17 85.0 2.40 2.90
CCI 170421P00087500 P 04/21/17 87.5 3.00 3.50
CCI 170421P00090000 P 04/21/17 90.0 3.70 4.30
CCI 170421P00092500 P 04/21/17 92.5 4.60 5.10
CCI 170421P00095000 P 04/21/17 95.0 5.60 6.30
CCI 170421P00097500 P 04/21/17 97.5 6.90 7.60
CCI 170421P00100000 P 04/21/17 100.0 8.30 9.70
CCI 170421P00105000 P 04/21/17 105.0 11.80 13.50
CCI 170421P00110000 P 04/21/17 110.0 16.10 18.10
CCI 170421P00115000 P 04/21/17 115.0 20.50 22.80
CCI 170421P00120000 P 04/21/17 120.0 25.40 27.90
CCI 170421P00125000 P 04/21/17 125.0 30.10 32.80
CCI 170421P00130000 P 04/21/17 130.0 35.40 37.70
CCI 170421P00135000 P 04/21/17 135.0 40.10 43.00
CCI 170421P00140000 P 04/21/17 140.0 45.40 47.50
CCI 180119C00040000 C 01/19/18 40.0 53.10 56.60
CCI 180119C00042500 C 01/19/18 42.5 50.50 54.00
CCI 180119C00045000 C 01/19/18 45.0 47.90 51.50
CCI 180119C00047500 C 01/19/18 47.5 45.50 49.00
CCI 180119C00050000 C 01/19/18 50.0 43.10 46.80
CCI 180119C00055000 C 01/19/18 55.0 38.10 41.80
CCI 180119C00060000 C 01/19/18 60.0 33.30 37.00
CCI 180119C00065000 C 01/19/18 65.0 28.90 32.00
CCI 180119C00067500 C 01/19/18 67.5 26.50 29.80
CCI 180119C00070000 C 01/19/18 70.0 24.30 26.90
CCI 180119C00072500 C 01/19/18 72.5 21.90 25.50
CCI 180119C00075000 C 01/19/18 75.0 19.80 22.20
CCI 180119C00077500 C 01/19/18 77.5 17.70 20.10
CCI 180119C00080000 C 01/19/18 80.0 15.60 18.00
CCI 180119C00082500 C 01/19/18 82.5 13.70 16.10
CCI 180119C00085000 C 01/19/18 85.0 12.30 14.20
CCI 180119C00087500 C 01/19/18 87.5 10.30 12.50
CCI 180119C00090000 C 01/19/18 90.0 8.80 10.80
CCI 180119C00092500 C 01/19/18 92.5 7.30 9.30
CCI 180119C00095000 C 01/19/18 95.0 6.20 8.30
CCI 180119C00097500 C 01/19/18 97.5 5.60 6.90
CCI 180119C00100000 C 01/19/18 100.0 4.00 5.50
CCI 180119C00105000 C 01/19/18 105.0 2.35 5.20
CCI 180119C00110000 C 01/19/18 110.0 1.30 2.80
CCI 180119C00115000 C 01/19/18 115.0 0.65 2.95
CCI 180119C00120000 C 01/19/18 120.0 0.25 2.40
CCI 180119C00125000 C 01/19/18 125.0 0.05 2.10
CCI 180119P00040000 P 01/19/18 40.0 0.25 1.95
CCI 180119P00042500 P 01/19/18 42.5 0.30 1.95
CCI 180119P00045000 P 01/19/18 45.0 0.60 2.10
CCI 180119P00047500 P 01/19/18 47.5 0.45 2.15
CCI 180119P00050000 P 01/19/18 50.0 0.55 2.20
CCI 180119P00055000 P 01/19/18 55.0 1.00 2.50
CCI 180119P00060000 P 01/19/18 60.0 1.25 2.85
CCI 180119P00065000 P 01/19/18 65.0 1.40 3.00
CCI 180119P00067500 P 01/19/18 67.5 1.90 3.20
CCI 180119P00070000 P 01/19/18 70.0 1.95 3.60
CCI 180119P00072500 P 01/19/18 72.5 2.65 3.90
CCI 180119P00075000 P 01/19/18 75.0 3.10 4.50
CCI 180119P00077500 P 01/19/18 77.5 3.00 4.80
CCI 180119P00080000 P 01/19/18 80.0 4.10 6.70
CCI 180119P00082500 P 01/19/18 82.5 4.80 6.70
CCI 180119P00085000 P 01/19/18 85.0 5.50 6.70
CCI 180119P00087500 P 01/19/18 87.5 6.30 7.60
CCI 180119P00090000 P 01/19/18 90.0 7.40 8.60
CCI 180119P00092500 P 01/19/18 92.5 8.10 9.80
CCI 180119P00095000 P 01/19/18 95.0 9.10 11.10
CCI 180119P00097500 P 01/19/18 97.5 10.60 12.50
CCI 180119P00100000 P 01/19/18 100.0 11.80 13.90
CCI 180119P00105000 P 01/19/18 105.0 13.50 17.50
CCI 180119P00110000 P 01/19/18 110.0 18.90 22.10
CCI 180119P00115000 P 01/19/18 115.0 23.10 26.20
CCI 180119P00120000 P 01/19/18 120.0 27.60 31.00
CCI 180119P00125000 P 01/19/18 125.0 32.30 35.00
CCI 190118C00047500 C 01/18/19 47.5 45.60 48.80
CCI 190118C00050000 C 01/18/19 50.0 42.60 46.90
CCI 190118C00055000 C 01/18/19 55.0 37.60 42.00
CCI 190118C00060000 C 01/18/19 60.0 33.00 37.00
CCI 190118C00065000 C 01/18/19 65.0 28.10 32.00
CCI 190118C00070000 C 01/18/19 70.0 23.60 27.50
CCI 190118C00075000 C 01/18/19 75.0 19.50 23.50
CCI 190118C00080000 C 01/18/19 80.0 15.30 19.50
CCI 190118C00082500 C 01/18/19 82.5 13.60 18.00
CCI 190118C00085000 C 01/18/19 85.0 12.00 16.00
CCI 190118C00087500 C 01/18/19 87.5 10.50 14.20
CCI 190118C00090000 C 01/18/19 90.0 9.40 13.20
CCI 190118C00092500 C 01/18/19 92.5 7.60 11.90
CCI 190118C00095000 C 01/18/19 95.0 6.90 10.80
CCI 190118C00097500 C 01/18/19 97.5 6.10 9.70
CCI 190118C00100000 C 01/18/19 100.0 4.60 8.90
CCI 190118C00105000 C 01/18/19 105.0 2.90 7.00
CCI 190118C00110000 C 01/18/19 110.0 1.80 4.70
CCI 190118C00115000 C 01/18/19 115.0 0.95 3.20
CCI 190118C00120000 C 01/18/19 120.0 0.45 2.45
CCI 190118C00125000 C 01/18/19 125.0 0.20 3.10
CCI 190118C00130000 C 01/18/19 130.0 0.10 2.75
CCI 190118C00135000 C 01/18/19 135.0 0.00 2.50
CCI 190118C00140000 C 01/18/19 140.0 0.00 2.25
CCI 190118P00047500 P 01/18/19 47.5 1.15 2.75
CCI 190118P00050000 P 01/18/19 50.0 0.60 3.60
CCI 190118P00055000 P 01/18/19 55.0 1.70 4.50
CCI 190118P00060000 P 01/18/19 60.0 2.25 4.70
CCI 190118P00065000 P 01/18/19 65.0 2.95 5.80
CCI 190118P00070000 P 01/18/19 70.0 3.80 7.20
CCI 190118P00075000 P 01/18/19 75.0 4.90 7.40
CCI 190118P00080000 P 01/18/19 80.0 6.40 9.00
CCI 190118P00082500 P 01/18/19 82.5 7.50 11.00
CCI 190118P00085000 P 01/18/19 85.0 7.60 11.40
CCI 190118P00087500 P 01/18/19 87.5 9.70 13.00
CCI 190118P00090000 P 01/18/19 90.0 10.10 13.70
CCI 190118P00092500 P 01/18/19 92.5 11.60 15.00
CCI 190118P00095000 P 01/18/19 95.0 12.80 16.50
CCI 190118P00097500 P 01/18/19 97.5 14.20 18.00
CCI 190118P00100000 P 01/18/19 100.0 15.30 19.00
CCI 190118P00105000 P 01/18/19 105.0 18.60 22.40
CCI 190118P00110000 P 01/18/19 110.0 21.70 26.00
CCI 190118P00115000 P 01/18/19 115.0 25.60 30.00
CCI 190118P00120000 P 01/18/19 120.0 30.20 34.00
CCI 190118P00125000 P 01/18/19 125.0 34.00 38.50
CCI 190118P00130000 P 01/18/19 130.0 38.50 42.80
CCI 190118P00135000 P 01/18/19 135.0 43.50 47.20
CCI 190118P00140000 P 01/18/19 140.0 48.50 51.80

OPRA data is delayed 15 minutes.