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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 141122C00030000 C 11/22/14 30.0 31.90 33.20
CERN 141122C00035000 C 11/22/14 35.0 25.80 29.30
CERN 141122C00040000 C 11/22/14 40.0 20.60 23.40
CERN 141122C00045000 C 11/22/14 45.0 16.90 17.90
CERN 141122C00050000 C 11/22/14 50.0 11.80 12.90
CERN 141122C00055000 C 11/22/14 55.0 7.20 7.90
CERN 141122C00060000 C 11/22/14 60.0 2.70 3.10
CERN 141122C00065000 C 11/22/14 65.0 0.30 0.40
CERN 141122C00070000 C 11/22/14 70.0 0.00 0.05
CERN 141122C00075000 C 11/22/14 75.0 0.00 0.05
CERN 141122C00080000 C 11/22/14 80.0 0.00 0.05
CERN 141122C00085000 C 11/22/14 85.0 0.00 0.05
CERN 141122P00030000 P 11/22/14 30.0 0.00 0.05
CERN 141122P00035000 P 11/22/14 35.0 0.00 0.05
CERN 141122P00040000 P 11/22/14 40.0 0.00 0.05
CERN 141122P00045000 P 11/22/14 45.0 0.00 0.05
CERN 141122P00050000 P 11/22/14 50.0 0.00 0.05
CERN 141122P00055000 P 11/22/14 55.0 0.00 0.10
CERN 141122P00060000 P 11/22/14 60.0 0.40 0.55
CERN 141122P00065000 P 11/22/14 65.0 2.60 2.90
CERN 141122P00070000 P 11/22/14 70.0 7.20 8.10
CERN 141122P00075000 P 11/22/14 75.0 12.00 13.00
CERN 141122P00080000 P 11/22/14 80.0 15.80 18.10
CERN 141122P00085000 P 11/22/14 85.0 21.80 23.00
CERN 141220C00030000 C 12/20/14 30.0 31.50 33.20
CERN 141220C00035000 C 12/20/14 35.0 25.80 29.30
CERN 141220C00040000 C 12/20/14 40.0 22.00 23.10
CERN 141220C00045000 C 12/20/14 45.0 17.00 18.00
CERN 141220C00050000 C 12/20/14 50.0 12.00 13.10
CERN 141220C00055000 C 12/20/14 55.0 7.40 8.10
CERN 141220C00060000 C 12/20/14 60.0 3.40 3.70
CERN 141220C00065000 C 12/20/14 65.0 0.75 0.95
CERN 141220C00070000 C 12/20/14 70.0 0.05 0.20
CERN 141220C00075000 C 12/20/14 75.0 0.00 0.05
CERN 141220C00080000 C 12/20/14 80.0 0.00 0.05
CERN 141220P00030000 P 12/20/14 30.0 0.00 0.05
CERN 141220P00035000 P 12/20/14 35.0 0.00 0.05
CERN 141220P00040000 P 12/20/14 40.0 0.00 0.05
CERN 141220P00045000 P 12/20/14 45.0 0.00 0.10
CERN 141220P00050000 P 12/20/14 50.0 0.05 0.15
CERN 141220P00055000 P 12/20/14 55.0 0.20 0.30
CERN 141220P00060000 P 12/20/14 60.0 0.85 1.10
CERN 141220P00065000 P 12/20/14 65.0 3.10 3.60
CERN 141220P00070000 P 12/20/14 70.0 7.20 8.60
CERN 141220P00075000 P 12/20/14 75.0 12.00 13.50
CERN 141220P00080000 P 12/20/14 80.0 16.20 18.50
CERN 150117C00020000 C 01/17/15 20.0 40.70 44.60
CERN 150117C00022500 C 01/17/15 22.5 38.20 42.30
CERN 150117C00025000 C 01/17/15 25.0 35.70 39.60
CERN 150117C00027500 C 01/17/15 27.5 34.40 35.60
CERN 150117C00030000 C 01/17/15 30.0 31.90 33.10
CERN 150117C00032500 C 01/17/15 32.5 28.30 31.80
CERN 150117C00035000 C 01/17/15 35.0 26.90 28.10
CERN 150117C00037500 C 01/17/15 37.5 24.40 25.50
CERN 150117C00040000 C 01/17/15 40.0 21.90 23.00
CERN 150117C00042500 C 01/17/15 42.5 19.40 20.70
CERN 150117C00045000 C 01/17/15 45.0 16.90 18.20
CERN 150117C00047500 C 01/17/15 47.5 14.60 15.60
CERN 150117C00050000 C 01/17/15 50.0 12.30 13.00
CERN 150117C00052500 C 01/17/15 52.5 9.70 10.70
CERN 150117C00055000 C 01/17/15 55.0 7.40 8.40
CERN 150117C00057500 C 01/17/15 57.5 5.60 6.20
CERN 150117C00060000 C 01/17/15 60.0 3.70 4.20
CERN 150117C00062500 C 01/17/15 62.5 2.20 2.55
CERN 150117C00065000 C 01/17/15 65.0 1.15 1.45
CERN 150117C00067500 C 01/17/15 67.5 0.50 0.75
CERN 150117C00070000 C 01/17/15 70.0 0.20 0.40
CERN 150117P00020000 P 01/17/15 20.0 0.00 0.05
CERN 150117P00022500 P 01/17/15 22.5 0.00 0.05
CERN 150117P00025000 P 01/17/15 25.0 0.00 0.05
CERN 150117P00027500 P 01/17/15 27.5 0.00 0.05
CERN 150117P00030000 P 01/17/15 30.0 0.00 0.05
CERN 150117P00032500 P 01/17/15 32.5 0.00 0.05
CERN 150117P00035000 P 01/17/15 35.0 0.00 0.05
CERN 150117P00037500 P 01/17/15 37.5 0.00 0.10
CERN 150117P00040000 P 01/17/15 40.0 0.00 0.10
CERN 150117P00042500 P 01/17/15 42.5 0.00 0.10
CERN 150117P00045000 P 01/17/15 45.0 0.00 0.15
CERN 150117P00047500 P 01/17/15 47.5 0.05 0.20
CERN 150117P00050000 P 01/17/15 50.0 0.10 0.30
CERN 150117P00052500 P 01/17/15 52.5 0.20 0.40
CERN 150117P00055000 P 01/17/15 55.0 0.40 0.60
CERN 150117P00057500 P 01/17/15 57.5 0.70 1.05
CERN 150117P00060000 P 01/17/15 60.0 1.30 1.55
CERN 150117P00062500 P 01/17/15 62.5 2.20 2.55
CERN 150117P00065000 P 01/17/15 65.0 3.60 4.10
CERN 150117P00067500 P 01/17/15 67.5 5.40 5.90
CERN 150117P00070000 P 01/17/15 70.0 7.40 8.40
CERN 150320C00030000 C 03/20/15 30.0 30.90 33.20
CERN 150320C00035000 C 03/20/15 35.0 26.50 29.10
CERN 150320C00040000 C 03/20/15 40.0 21.60 24.10
CERN 150320C00045000 C 03/20/15 45.0 17.10 18.70
CERN 150320C00050000 C 03/20/15 50.0 12.50 13.60
CERN 150320C00055000 C 03/20/15 55.0 8.50 9.20
CERN 150320C00060000 C 03/20/15 60.0 5.00 5.40
CERN 150320C00065000 C 03/20/15 65.0 2.40 2.75
CERN 150320C00070000 C 03/20/15 70.0 0.85 1.20
CERN 150320C00075000 C 03/20/15 75.0 0.25 0.50
CERN 150320C00080000 C 03/20/15 80.0 0.05 0.20
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.05
CERN 150320P00035000 P 03/20/15 35.0 0.00 0.10
CERN 150320P00040000 P 03/20/15 40.0 0.05 0.20
CERN 150320P00045000 P 03/20/15 45.0 0.15 0.40
CERN 150320P00050000 P 03/20/15 50.0 0.40 0.70
CERN 150320P00055000 P 03/20/15 55.0 1.15 1.45
CERN 150320P00060000 P 03/20/15 60.0 2.45 2.75
CERN 150320P00065000 P 03/20/15 65.0 4.70 5.30
CERN 150320P00070000 P 03/20/15 70.0 8.20 8.80
CERN 150320P00075000 P 03/20/15 75.0 12.20 13.40
CERN 150320P00080000 P 03/20/15 80.0 16.40 18.20
CERN 150619C00030000 C 06/19/15 30.0 32.00 34.10
CERN 150619C00035000 C 06/19/15 35.0 25.70 30.00
CERN 150619C00040000 C 06/19/15 40.0 21.50 24.60
CERN 150619C00045000 C 06/19/15 45.0 17.20 20.00
CERN 150619C00050000 C 06/19/15 50.0 13.20 14.60
CERN 150619C00055000 C 06/19/15 55.0 9.40 10.30
CERN 150619C00060000 C 06/19/15 60.0 6.10 6.80
CERN 150619C00065000 C 06/19/15 65.0 3.50 4.20
CERN 150619C00070000 C 06/19/15 70.0 1.80 2.35
CERN 150619C00075000 C 06/19/15 75.0 0.85 1.20
CERN 150619C00080000 C 06/19/15 80.0 0.40 0.65
CERN 150619C00085000 C 06/19/15 85.0 0.15 0.35
CERN 150619P00030000 P 06/19/15 30.0 0.00 0.15
CERN 150619P00035000 P 06/19/15 35.0 0.10 0.25
CERN 150619P00040000 P 06/19/15 40.0 0.20 0.50
CERN 150619P00045000 P 06/19/15 45.0 0.50 0.80
CERN 150619P00050000 P 06/19/15 50.0 1.05 1.50
CERN 150619P00055000 P 06/19/15 55.0 2.00 2.45
CERN 150619P00060000 P 06/19/15 60.0 3.60 3.90
CERN 150619P00065000 P 06/19/15 65.0 5.90 6.50
CERN 150619P00070000 P 06/19/15 70.0 9.10 9.90
CERN 150619P00075000 P 06/19/15 75.0 13.10 13.80
CERN 150619P00080000 P 06/19/15 80.0 17.30 18.50
CERN 150619P00085000 P 06/19/15 85.0 22.00 23.30
CERN 160115C00030000 C 01/15/16 30.0 31.70 34.00
CERN 160115C00035000 C 01/15/16 35.0 26.20 30.00
CERN 160115C00040000 C 01/15/16 40.0 22.20 24.70
CERN 160115C00045000 C 01/15/16 45.0 18.30 20.60
CERN 160115C00050000 C 01/15/16 50.0 14.70 15.90
CERN 160115C00055000 C 01/15/16 55.0 11.10 12.30
CERN 160115C00060000 C 01/15/16 60.0 8.00 9.40
CERN 160115C00065000 C 01/15/16 65.0 5.60 6.60
CERN 160115C00070000 C 01/15/16 70.0 4.00 4.60
CERN 160115C00075000 C 01/15/16 75.0 2.40 3.10
CERN 160115C00080000 C 01/15/16 80.0 1.45 2.35
CERN 160115C00085000 C 01/15/16 85.0 0.85 1.60
CERN 160115P00030000 P 01/15/16 30.0 0.15 0.50
CERN 160115P00035000 P 01/15/16 35.0 0.30 0.75
CERN 160115P00040000 P 01/15/16 40.0 0.65 1.15
CERN 160115P00045000 P 01/15/16 45.0 1.35 1.85
CERN 160115P00050000 P 01/15/16 50.0 2.25 2.90
CERN 160115P00055000 P 01/15/16 55.0 3.70 4.40
CERN 160115P00060000 P 01/15/16 60.0 5.60 6.40
CERN 160115P00065000 P 01/15/16 65.0 8.10 9.10
CERN 160115P00070000 P 01/15/16 70.0 11.00 12.50
CERN 160115P00075000 P 01/15/16 75.0 14.40 16.10
CERN 160115P00080000 P 01/15/16 80.0 18.50 20.10
CERN 160115P00085000 P 01/15/16 85.0 22.80 24.70

OPRA data is delayed 15 minutes.