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 Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 140920C00030000 C 09/20/14 30.0 28.40 28.90
CERN 140920C00035000 C 09/20/14 35.0 23.20 23.80
CERN 140920C00040000 C 09/20/14 40.0 18.40 18.90
CERN 140920C00045000 C 09/20/14 45.0 13.10 13.80
CERN 140920C00050000 C 09/20/14 50.0 8.40 8.80
CERN 140920C00055000 C 09/20/14 55.0 3.70 3.80
CERN 140920C00060000 C 09/20/14 60.0 0.15 0.25
CERN 140920C00065000 C 09/20/14 65.0 0.00 0.05
CERN 140920C00070000 C 09/20/14 70.0 0.00 0.05
CERN 140920C00075000 C 09/20/14 75.0 0.00 0.05
CERN 140920C00080000 C 09/20/14 80.0 0.00 0.05
CERN 140920P00030000 P 09/20/14 30.0 0.00 0.05
CERN 140920P00035000 P 09/20/14 35.0 0.00 0.05
CERN 140920P00040000 P 09/20/14 40.0 0.00 0.05
CERN 140920P00045000 P 09/20/14 45.0 0.00 0.05
CERN 140920P00050000 P 09/20/14 50.0 0.00 0.05
CERN 140920P00055000 P 09/20/14 55.0 0.00 0.05
CERN 140920P00060000 P 09/20/14 60.0 1.40 1.70
CERN 140920P00065000 P 09/20/14 65.0 6.00 6.60
CERN 140920P00070000 P 09/20/14 70.0 10.30 11.90
CERN 140920P00075000 P 09/20/14 75.0 16.00 16.90
CERN 140920P00080000 P 09/20/14 80.0 21.00 21.60
CERN 141018C00030000 C 10/18/14 30.0 28.00 29.40
CERN 141018C00035000 C 10/18/14 35.0 22.00 25.70
CERN 141018C00040000 C 10/18/14 40.0 17.70 20.70
CERN 141018C00045000 C 10/18/14 45.0 13.20 14.50
CERN 141018C00050000 C 10/18/14 50.0 8.50 9.30
CERN 141018C00055000 C 10/18/14 55.0 4.00 4.40
CERN 141018C00060000 C 10/18/14 60.0 0.85 1.00
CERN 141018C00065000 C 10/18/14 65.0 0.05 0.15
CERN 141018C00070000 C 10/18/14 70.0 0.00 0.05
CERN 141018C00075000 C 10/18/14 75.0 0.00 0.05
CERN 141018C00080000 C 10/18/14 80.0 0.00 0.05
CERN 141018P00030000 P 10/18/14 30.0 0.00 0.05
CERN 141018P00035000 P 10/18/14 35.0 0.00 0.05
CERN 141018P00040000 P 10/18/14 40.0 0.00 0.05
CERN 141018P00045000 P 10/18/14 45.0 0.00 0.05
CERN 141018P00050000 P 10/18/14 50.0 0.00 0.10
CERN 141018P00055000 P 10/18/14 55.0 0.30 0.45
CERN 141018P00060000 P 10/18/14 60.0 2.20 2.25
CERN 141018P00065000 P 10/18/14 65.0 5.40 6.70
CERN 141018P00070000 P 10/18/14 70.0 10.50 11.90
CERN 141018P00075000 P 10/18/14 75.0 15.30 16.90
CERN 141018P00080000 P 10/18/14 80.0 19.50 22.70
CERN 141220C00030000 C 12/20/14 30.0 28.40 29.10
CERN 141220C00035000 C 12/20/14 35.0 23.40 24.10
CERN 141220C00040000 C 12/20/14 40.0 18.60 19.20
CERN 141220C00045000 C 12/20/14 45.0 13.60 14.30
CERN 141220C00050000 C 12/20/14 50.0 9.00 10.10
CERN 141220C00055000 C 12/20/14 55.0 5.00 5.40
CERN 141220C00060000 C 12/20/14 60.0 2.20 2.45
CERN 141220C00065000 C 12/20/14 65.0 0.75 0.90
CERN 141220C00070000 C 12/20/14 70.0 0.20 0.35
CERN 141220C00075000 C 12/20/14 75.0 0.05 0.15
CERN 141220C00080000 C 12/20/14 80.0 0.00 0.10
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 0.05 0.10
CERN 141220P00045000 P 12/20/14 45.0 0.10 0.20
CERN 141220P00050000 P 12/20/14 50.0 0.40 0.55
CERN 141220P00055000 P 12/20/14 55.0 1.35 1.55
CERN 141220P00060000 P 12/20/14 60.0 3.40 3.80
CERN 141220P00065000 P 12/20/14 65.0 6.90 7.30
CERN 141220P00070000 P 12/20/14 70.0 11.20 11.80
CERN 141220P00075000 P 12/20/14 75.0 14.80 16.60
CERN 141220P00080000 P 12/20/14 80.0 21.00 21.60
CERN 150117C00020000 C 01/17/15 20.0 37.00 39.30
CERN 150117C00022500 C 01/17/15 22.5 35.90 36.60
CERN 150117C00025000 C 01/17/15 25.0 33.40 34.10
CERN 150117C00027500 C 01/17/15 27.5 30.90 31.60
CERN 150117C00030000 C 01/17/15 30.0 28.40 29.10
CERN 150117C00032500 C 01/17/15 32.5 25.90 26.80
CERN 150117C00035000 C 01/17/15 35.0 23.50 24.10
CERN 150117C00037500 C 01/17/15 37.5 21.10 23.30
CERN 150117C00040000 C 01/17/15 40.0 18.60 20.40
CERN 150117C00042500 C 01/17/15 42.5 16.20 16.80
CERN 150117C00045000 C 01/17/15 45.0 13.80 14.40
CERN 150117C00047500 C 01/17/15 47.5 11.50 12.10
CERN 150117C00050000 C 01/17/15 50.0 9.30 9.90
CERN 150117C00052500 C 01/17/15 52.5 7.20 7.70
CERN 150117C00055000 C 01/17/15 55.0 5.40 5.90
CERN 150117C00057500 C 01/17/15 57.5 3.90 4.20
CERN 150117C00060000 C 01/17/15 60.0 2.65 2.85
CERN 150117C00062500 C 01/17/15 62.5 1.70 2.05
CERN 150117C00065000 C 01/17/15 65.0 1.05 1.35
CERN 150117C00067500 C 01/17/15 67.5 0.65 0.85
CERN 150117C00070000 C 01/17/15 70.0 0.40 0.55
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 0.10
CERN 150117P00037500 P 01/17/15 37.5 0.05 0.10
CERN 150117P00040000 P 01/17/15 40.0 0.05 0.15
CERN 150117P00042500 P 01/17/15 42.5 0.10 0.20
CERN 150117P00045000 P 01/17/15 45.0 0.20 0.30
CERN 150117P00047500 P 01/17/15 47.5 0.35 0.50
CERN 150117P00050000 P 01/17/15 50.0 0.60 0.80
CERN 150117P00052500 P 01/17/15 52.5 1.00 1.25
CERN 150117P00055000 P 01/17/15 55.0 1.70 1.90
CERN 150117P00057500 P 01/17/15 57.5 2.55 2.85
CERN 150117P00060000 P 01/17/15 60.0 3.80 4.10
CERN 150117P00062500 P 01/17/15 62.5 5.30 5.70
CERN 150117P00065000 P 01/17/15 65.0 7.10 7.60
CERN 150117P00067500 P 01/17/15 67.5 9.20 9.70
CERN 150117P00070000 P 01/17/15 70.0 10.20 11.90
CERN 150320C00030000 C 03/20/15 30.0 28.00 30.00
CERN 150320C00035000 C 03/20/15 35.0 22.70 25.00
CERN 150320C00040000 C 03/20/15 40.0 17.90 20.00
CERN 150320C00045000 C 03/20/15 45.0 13.90 15.30
CERN 150320C00050000 C 03/20/15 50.0 9.80 10.40
CERN 150320C00055000 C 03/20/15 55.0 6.20 6.80
CERN 150320C00060000 C 03/20/15 60.0 3.60 4.00
CERN 150320C00065000 C 03/20/15 65.0 1.85 2.20
CERN 150320C00070000 C 03/20/15 70.0 0.85 1.10
CERN 150320C00075000 C 03/20/15 75.0 0.35 0.55
CERN 150320C00080000 C 03/20/15 80.0 0.10 0.25
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.10
CERN 150320P00035000 P 03/20/15 35.0 0.05 0.15
CERN 150320P00040000 P 03/20/15 40.0 0.20 0.30
CERN 150320P00045000 P 03/20/15 45.0 0.45 0.70
CERN 150320P00050000 P 03/20/15 50.0 1.15 1.40
CERN 150320P00055000 P 03/20/15 55.0 2.45 2.80
CERN 150320P00060000 P 03/20/15 60.0 4.70 5.10
CERN 150320P00065000 P 03/20/15 65.0 7.90 8.30
CERN 150320P00070000 P 03/20/15 70.0 11.90 12.40
CERN 150320P00075000 P 03/20/15 75.0 15.70 17.00
CERN 150320P00080000 P 03/20/15 80.0 20.20 21.70
CERN 160115C00030000 C 01/15/16 30.0 28.80 31.10
CERN 160115C00035000 C 01/15/16 35.0 23.80 26.80
CERN 160115C00040000 C 01/15/16 40.0 19.90 22.10
CERN 160115C00045000 C 01/15/16 45.0 16.20 17.80
CERN 160115C00050000 C 01/15/16 50.0 12.50 13.90
CERN 160115C00055000 C 01/15/16 55.0 9.40 10.60
CERN 160115C00060000 C 01/15/16 60.0 6.80 8.00
CERN 160115C00065000 C 01/15/16 65.0 4.90 5.70
CERN 160115C00070000 C 01/15/16 70.0 3.30 4.10
CERN 160115C00075000 C 01/15/16 75.0 2.10 2.85
CERN 160115C00080000 C 01/15/16 80.0 1.45 1.95
CERN 160115C00085000 C 01/15/16 85.0 0.95 1.45
CERN 160115P00030000 P 01/15/16 30.0 0.20 0.65
CERN 160115P00035000 P 01/15/16 35.0 0.50 1.00
CERN 160115P00040000 P 01/15/16 40.0 1.05 1.50
CERN 160115P00045000 P 01/15/16 45.0 1.95 2.35
CERN 160115P00050000 P 01/15/16 50.0 3.30 3.90
CERN 160115P00055000 P 01/15/16 55.0 5.00 5.60
CERN 160115P00060000 P 01/15/16 60.0 7.20 8.10
CERN 160115P00065000 P 01/15/16 65.0 10.00 11.00
CERN 160115P00070000 P 01/15/16 70.0 13.40 14.70
CERN 160115P00075000 P 01/15/16 75.0 17.30 18.60
CERN 160115P00080000 P 01/15/16 80.0 21.50 22.80
CERN 160115P00085000 P 01/15/16 85.0 26.40 27.40

OPRA data is delayed 15 minutes.