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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCK 141122C00027000 C 11/22/14 27.0 19.50 21.60
CCK 141122C00028000 C 11/22/14 28.0 17.40 20.90
CCK 141122C00029000 C 11/22/14 29.0 16.60 19.80
CCK 141122C00030000 C 11/22/14 30.0 15.60 18.90
CCK 141122C00031000 C 11/22/14 31.0 14.50 17.80
CCK 141122C00032000 C 11/22/14 32.0 13.50 16.90
CCK 141122C00033000 C 11/22/14 33.0 12.60 15.80
CCK 141122C00034000 C 11/22/14 34.0 11.60 14.80
CCK 141122C00035000 C 11/22/14 35.0 10.60 13.90
CCK 141122C00036000 C 11/22/14 36.0 10.60 12.90
CCK 141122C00037000 C 11/22/14 37.0 9.60 11.90
CCK 141122C00038000 C 11/22/14 38.0 8.60 9.60
CCK 141122C00039000 C 11/22/14 39.0 7.30 8.50
CCK 141122C00040000 C 11/22/14 40.0 6.30 7.60
CCK 141122C00041000 C 11/22/14 41.0 5.60 6.50
CCK 141122C00042000 C 11/22/14 42.0 4.60 5.50
CCK 141122C00043000 C 11/22/14 43.0 3.70 4.50
CCK 141122C00044000 C 11/22/14 44.0 2.80 3.60
CCK 141122C00045000 C 11/22/14 45.0 2.00 2.65
CCK 141122C00046000 C 11/22/14 46.0 1.30 1.50
CCK 141122C00047000 C 11/22/14 47.0 0.75 0.90
CCK 141122C00048000 C 11/22/14 48.0 0.35 0.50
CCK 141122C00049000 C 11/22/14 49.0 0.15 0.30
CCK 141122C00050000 C 11/22/14 50.0 0.00 0.25
CCK 141122C00055000 C 11/22/14 55.0 0.00 0.25
CCK 141122C00060000 C 11/22/14 60.0 0.00 0.25
CCK 141122C00065000 C 11/22/14 65.0 0.00 0.25
CCK 141122C00070000 C 11/22/14 70.0 0.00 0.25
CCK 141122P00027000 P 11/22/14 27.0 0.00 0.25
CCK 141122P00028000 P 11/22/14 28.0 0.00 0.25
CCK 141122P00029000 P 11/22/14 29.0 0.00 0.25
CCK 141122P00030000 P 11/22/14 30.0 0.00 0.25
CCK 141122P00031000 P 11/22/14 31.0 0.00 0.25
CCK 141122P00032000 P 11/22/14 32.0 0.00 0.25
CCK 141122P00033000 P 11/22/14 33.0 0.00 0.25
CCK 141122P00034000 P 11/22/14 34.0 0.00 0.25
CCK 141122P00035000 P 11/22/14 35.0 0.00 0.25
CCK 141122P00036000 P 11/22/14 36.0 0.00 0.25
CCK 141122P00037000 P 11/22/14 37.0 0.00 0.25
CCK 141122P00038000 P 11/22/14 38.0 0.00 0.25
CCK 141122P00039000 P 11/22/14 39.0 0.00 0.25
CCK 141122P00040000 P 11/22/14 40.0 0.00 0.25
CCK 141122P00041000 P 11/22/14 41.0 0.00 0.25
CCK 141122P00042000 P 11/22/14 42.0 0.00 0.25
CCK 141122P00043000 P 11/22/14 43.0 0.00 0.25
CCK 141122P00044000 P 11/22/14 44.0 0.05 0.35
CCK 141122P00045000 P 11/22/14 45.0 0.25 0.40
CCK 141122P00046000 P 11/22/14 46.0 0.45 0.65
CCK 141122P00047000 P 11/22/14 47.0 0.85 1.05
CCK 141122P00048000 P 11/22/14 48.0 1.45 1.65
CCK 141122P00049000 P 11/22/14 49.0 1.85 2.55
CCK 141122P00050000 P 11/22/14 50.0 2.70 3.50
CCK 141122P00055000 P 11/22/14 55.0 7.50 8.70
CCK 141122P00060000 P 11/22/14 60.0 11.20 14.50
CCK 141122P00065000 P 11/22/14 65.0 16.20 19.60
CCK 141122P00070000 P 11/22/14 70.0 22.20 23.70
CCK 141220C00037000 C 12/20/14 37.0 9.10 10.60
CCK 141220C00038000 C 12/20/14 38.0 8.40 10.00
CCK 141220C00039000 C 12/20/14 39.0 7.40 8.90
CCK 141220C00040000 C 12/20/14 40.0 6.50 7.60
CCK 141220C00041000 C 12/20/14 41.0 5.50 6.60
CCK 141220C00042000 C 12/20/14 42.0 4.50 5.70
CCK 141220C00043000 C 12/20/14 43.0 3.40 4.70
CCK 141220C00044000 C 12/20/14 44.0 3.00 3.80
CCK 141220C00045000 C 12/20/14 45.0 2.40 2.65
CCK 141220C00046000 C 12/20/14 46.0 1.70 1.95
CCK 141220C00047000 C 12/20/14 47.0 1.15 1.35
CCK 141220C00048000 C 12/20/14 48.0 0.70 0.95
CCK 141220C00049000 C 12/20/14 49.0 0.40 0.65
CCK 141220C00050000 C 12/20/14 50.0 0.20 0.50
CCK 141220C00055000 C 12/20/14 55.0 0.00 0.25
CCK 141220C00060000 C 12/20/14 60.0 0.00 0.25
CCK 141220C00065000 C 12/20/14 65.0 0.00 0.25
CCK 141220P00037000 P 12/20/14 37.0 0.00 0.25
CCK 141220P00038000 P 12/20/14 38.0 0.00 0.25
CCK 141220P00039000 P 12/20/14 39.0 0.00 0.25
CCK 141220P00040000 P 12/20/14 40.0 0.00 0.25
CCK 141220P00041000 P 12/20/14 41.0 0.05 0.30
CCK 141220P00042000 P 12/20/14 42.0 0.10 0.40
CCK 141220P00043000 P 12/20/14 43.0 0.20 0.50
CCK 141220P00044000 P 12/20/14 44.0 0.30 0.55
CCK 141220P00045000 P 12/20/14 45.0 0.45 0.75
CCK 141220P00046000 P 12/20/14 46.0 0.75 1.05
CCK 141220P00047000 P 12/20/14 47.0 1.15 1.50
CCK 141220P00048000 P 12/20/14 48.0 1.75 2.05
CCK 141220P00049000 P 12/20/14 49.0 2.20 2.80
CCK 141220P00050000 P 12/20/14 50.0 2.95 3.80
CCK 141220P00055000 P 12/20/14 55.0 7.40 8.70
CCK 141220P00060000 P 12/20/14 60.0 12.30 13.70
CCK 141220P00065000 P 12/20/14 65.0 17.30 18.70
CCK 150117C00027000 C 01/17/15 27.0 19.40 20.80
CCK 150117C00028000 C 01/17/15 28.0 18.60 19.60
CCK 150117C00029000 C 01/17/15 29.0 17.40 18.70
CCK 150117C00030000 C 01/17/15 30.0 16.40 17.60
CCK 150117C00031000 C 01/17/15 31.0 15.40 16.60
CCK 150117C00032000 C 01/17/15 32.0 14.40 15.60
CCK 150117C00033000 C 01/17/15 33.0 13.40 15.80
CCK 150117C00034000 C 01/17/15 34.0 12.40 14.80
CCK 150117C00035000 C 01/17/15 35.0 11.40 12.60
CCK 150117C00036000 C 01/17/15 36.0 10.40 12.70
CCK 150117C00037000 C 01/17/15 37.0 9.40 10.70
CCK 150117C00038000 C 01/17/15 38.0 8.50 9.60
CCK 150117C00039000 C 01/17/15 39.0 7.50 8.60
CCK 150117C00040000 C 01/17/15 40.0 6.60 7.70
CCK 150117C00041000 C 01/17/15 41.0 5.50 6.90
CCK 150117C00042000 C 01/17/15 42.0 4.70 5.80
CCK 150117C00043000 C 01/17/15 43.0 3.90 4.90
CCK 150117C00044000 C 01/17/15 44.0 3.30 4.10
CCK 150117C00045000 C 01/17/15 45.0 2.65 2.95
CCK 150117C00046000 C 01/17/15 46.0 2.00 2.25
CCK 150117C00047000 C 01/17/15 47.0 1.50 1.70
CCK 150117C00048000 C 01/17/15 48.0 1.05 1.25
CCK 150117C00049000 C 01/17/15 49.0 0.70 0.90
CCK 150117C00050000 C 01/17/15 50.0 0.45 0.60
CCK 150117C00055000 C 01/17/15 55.0 0.00 0.25
CCK 150117C00060000 C 01/17/15 60.0 0.00 0.25
CCK 150117C00065000 C 01/17/15 65.0 0.00 0.25
CCK 150117C00070000 C 01/17/15 70.0 0.00 0.25
CCK 150117P00027000 P 01/17/15 27.0 0.00 0.25
CCK 150117P00028000 P 01/17/15 28.0 0.00 0.25
CCK 150117P00029000 P 01/17/15 29.0 0.00 0.25
CCK 150117P00030000 P 01/17/15 30.0 0.00 0.25
CCK 150117P00031000 P 01/17/15 31.0 0.00 0.25
CCK 150117P00032000 P 01/17/15 32.0 0.00 0.25
CCK 150117P00033000 P 01/17/15 33.0 0.00 0.25
CCK 150117P00034000 P 01/17/15 34.0 0.00 0.25
CCK 150117P00035000 P 01/17/15 35.0 0.00 0.25
CCK 150117P00036000 P 01/17/15 36.0 0.00 0.25
CCK 150117P00037000 P 01/17/15 37.0 0.00 0.25
CCK 150117P00038000 P 01/17/15 38.0 0.05 0.30
CCK 150117P00039000 P 01/17/15 39.0 0.10 0.35
CCK 150117P00040000 P 01/17/15 40.0 0.10 0.40
CCK 150117P00041000 P 01/17/15 41.0 0.20 0.45
CCK 150117P00042000 P 01/17/15 42.0 0.25 0.55
CCK 150117P00043000 P 01/17/15 43.0 0.35 0.70
CCK 150117P00044000 P 01/17/15 44.0 0.55 0.75
CCK 150117P00045000 P 01/17/15 45.0 0.75 1.05
CCK 150117P00046000 P 01/17/15 46.0 1.05 1.40
CCK 150117P00047000 P 01/17/15 47.0 1.50 1.80
CCK 150117P00048000 P 01/17/15 48.0 2.05 2.45
CCK 150117P00049000 P 01/17/15 49.0 2.75 3.10
CCK 150117P00050000 P 01/17/15 50.0 3.10 4.00
CCK 150117P00055000 P 01/17/15 55.0 7.50 8.80
CCK 150117P00060000 P 01/17/15 60.0 12.20 13.70
CCK 150117P00065000 P 01/17/15 65.0 16.20 19.40
CCK 150117P00070000 P 01/17/15 70.0 22.10 23.80
CCK 150417C00027000 C 04/17/15 27.0 19.40 20.80
CCK 150417C00028000 C 04/17/15 28.0 17.70 21.30
CCK 150417C00029000 C 04/17/15 29.0 16.50 20.00
CCK 150417C00030000 C 04/17/15 30.0 15.40 19.00
CCK 150417C00031000 C 04/17/15 31.0 14.60 18.10
CCK 150417C00032000 C 04/17/15 32.0 13.60 17.00
CCK 150417C00033000 C 04/17/15 33.0 12.20 16.50
CCK 150417C00034000 C 04/17/15 34.0 11.30 15.10
CCK 150417C00035000 C 04/17/15 35.0 10.10 14.60
CCK 150417C00036000 C 04/17/15 36.0 10.50 13.60
CCK 150417C00037000 C 04/17/15 37.0 8.40 12.50
CCK 150417C00038000 C 04/17/15 38.0 8.40 10.50
CCK 150417C00039000 C 04/17/15 39.0 7.90 9.00
CCK 150417C00040000 C 04/17/15 40.0 7.00 8.10
CCK 150417C00041000 C 04/17/15 41.0 6.10 7.30
CCK 150417C00042000 C 04/17/15 42.0 5.00 6.50
CCK 150417C00043000 C 04/17/15 43.0 4.50 5.70
CCK 150417C00044000 C 04/17/15 44.0 4.20 4.90
CCK 150417C00045000 C 04/17/15 45.0 3.40 4.20
CCK 150417C00046000 C 04/17/15 46.0 2.90 3.60
CCK 150417C00047000 C 04/17/15 47.0 2.30 3.00
CCK 150417C00048000 C 04/17/15 48.0 1.85 2.50
CCK 150417C00049000 C 04/17/15 49.0 1.45 2.10
CCK 150417C00050000 C 04/17/15 50.0 1.10 1.65
CCK 150417C00055000 C 04/17/15 55.0 0.15 0.65
CCK 150417C00060000 C 04/17/15 60.0 0.00 0.50
CCK 150417C00065000 C 04/17/15 65.0 0.00 0.15
CCK 150417P00027000 P 04/17/15 27.0 0.00 0.50
CCK 150417P00028000 P 04/17/15 28.0 0.00 0.50
CCK 150417P00029000 P 04/17/15 29.0 0.00 0.50
CCK 150417P00030000 P 04/17/15 30.0 0.00 0.50
CCK 150417P00031000 P 04/17/15 31.0 0.00 0.50
CCK 150417P00032000 P 04/17/15 32.0 0.00 0.50
CCK 150417P00033000 P 04/17/15 33.0 0.00 0.50
CCK 150417P00034000 P 04/17/15 34.0 0.00 0.50
CCK 150417P00035000 P 04/17/15 35.0 0.00 0.50
CCK 150417P00036000 P 04/17/15 36.0 0.00 0.50
CCK 150417P00037000 P 04/17/15 37.0 0.05 0.55
CCK 150417P00038000 P 04/17/15 38.0 0.10 0.60
CCK 150417P00039000 P 04/17/15 39.0 0.20 0.70
CCK 150417P00040000 P 04/17/15 40.0 0.55 0.80
CCK 150417P00041000 P 04/17/15 41.0 0.45 1.15
CCK 150417P00042000 P 04/17/15 42.0 0.65 1.35
CCK 150417P00043000 P 04/17/15 43.0 0.90 1.60
CCK 150417P00044000 P 04/17/15 44.0 1.15 1.75
CCK 150417P00045000 P 04/17/15 45.0 1.50 2.20
CCK 150417P00046000 P 04/17/15 46.0 1.85 2.50
CCK 150417P00047000 P 04/17/15 47.0 2.30 3.00
CCK 150417P00048000 P 04/17/15 48.0 2.85 3.50
CCK 150417P00049000 P 04/17/15 49.0 3.40 4.10
CCK 150417P00050000 P 04/17/15 50.0 4.10 5.60
CCK 150417P00055000 P 04/17/15 55.0 7.90 9.00
CCK 150417P00060000 P 04/17/15 60.0 11.80 13.70
CCK 150417P00065000 P 04/17/15 65.0 15.90 20.10

OPRA data is delayed 15 minutes.