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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 161021C00032500 C 10/21/16 32.5 29.40 30.90
CERN 161021C00035000 C 10/21/16 35.0 27.10 28.70
CERN 161021C00037500 C 10/21/16 37.5 24.60 26.20
CERN 161021C00040000 C 10/21/16 40.0 22.20 23.70
CERN 161021C00042500 C 10/21/16 42.5 19.30 20.90
CERN 161021C00045000 C 10/21/16 45.0 17.30 18.30
CERN 161021C00047500 C 10/21/16 47.5 14.90 16.10
CERN 161021C00050000 C 10/21/16 50.0 12.50 13.30
CERN 161021C00055000 C 10/21/16 55.0 7.60 8.50
CERN 161021C00057500 C 10/21/16 57.5 5.10 6.10
CERN 161021C00060000 C 10/21/16 60.0 3.10 3.40
CERN 161021C00062500 C 10/21/16 62.5 1.35 1.40
CERN 161021C00065000 C 10/21/16 65.0 0.30 0.50
CERN 161021C00067500 C 10/21/16 67.5 0.05 0.10
CERN 161021C00070000 C 10/21/16 70.0 0.00 0.05
CERN 161021C00072500 C 10/21/16 72.5 0.00 0.05
CERN 161021C00075000 C 10/21/16 75.0 0.00 0.05
CERN 161021C00080000 C 10/21/16 80.0 0.00 0.05
CERN 161021C00085000 C 10/21/16 85.0 0.00 0.05
CERN 161021C00090000 C 10/21/16 90.0 0.00 0.05
CERN 161021C00095000 C 10/21/16 95.0 0.00 0.05
CERN 161021P00032500 P 10/21/16 32.5 0.00 0.05
CERN 161021P00035000 P 10/21/16 35.0 0.00 0.05
CERN 161021P00037500 P 10/21/16 37.5 0.00 0.05
CERN 161021P00040000 P 10/21/16 40.0 0.00 0.05
CERN 161021P00042500 P 10/21/16 42.5 0.00 0.05
CERN 161021P00045000 P 10/21/16 45.0 0.00 0.05
CERN 161021P00047500 P 10/21/16 47.5 0.00 0.05
CERN 161021P00050000 P 10/21/16 50.0 0.00 0.05
CERN 161021P00055000 P 10/21/16 55.0 0.00 0.10
CERN 161021P00057500 P 10/21/16 57.5 0.05 0.20
CERN 161021P00060000 P 10/21/16 60.0 0.30 0.50
CERN 161021P00062500 P 10/21/16 62.5 1.10 1.15
CERN 161021P00065000 P 10/21/16 65.0 2.50 2.75
CERN 161021P00067500 P 10/21/16 67.5 4.20 5.10
CERN 161021P00070000 P 10/21/16 70.0 6.70 7.60
CERN 161021P00072500 P 10/21/16 72.5 8.30 11.50
CERN 161021P00075000 P 10/21/16 75.0 11.40 12.80
CERN 161021P00080000 P 10/21/16 80.0 16.30 17.90
CERN 161021P00085000 P 10/21/16 85.0 21.30 22.90
CERN 161021P00090000 P 10/21/16 90.0 26.60 27.70
CERN 161021P00095000 P 10/21/16 95.0 31.50 32.70
CERN 161118C00032500 C 11/18/16 32.5 29.80 31.10
CERN 161118C00035000 C 11/18/16 35.0 26.90 28.60
CERN 161118C00037500 C 11/18/16 37.5 23.10 27.40
CERN 161118C00040000 C 11/18/16 40.0 21.80 23.40
CERN 161118C00042500 C 11/18/16 42.5 19.50 20.90
CERN 161118C00045000 C 11/18/16 45.0 17.30 18.50
CERN 161118C00047500 C 11/18/16 47.5 14.70 16.00
CERN 161118C00050000 C 11/18/16 50.0 12.50 13.50
CERN 161118C00052500 C 11/18/16 52.5 9.90 11.20
CERN 161118C00055000 C 11/18/16 55.0 7.90 8.80
CERN 161118C00057500 C 11/18/16 57.5 5.80 6.40
CERN 161118C00060000 C 11/18/16 60.0 4.00 4.40
CERN 161118C00062500 C 11/18/16 62.5 2.40 2.75
CERN 161118C00065000 C 11/18/16 65.0 1.30 1.40
CERN 161118C00067500 C 11/18/16 67.5 0.60 0.70
CERN 161118C00070000 C 11/18/16 70.0 0.20 0.35
CERN 161118C00075000 C 11/18/16 75.0 0.00 0.10
CERN 161118C00080000 C 11/18/16 80.0 0.00 0.05
CERN 161118C00085000 C 11/18/16 85.0 0.00 0.05
CERN 161118C00090000 C 11/18/16 90.0 0.00 0.05
CERN 161118P00032500 P 11/18/16 32.5 0.00 0.05
CERN 161118P00035000 P 11/18/16 35.0 0.00 0.05
CERN 161118P00037500 P 11/18/16 37.5 0.00 0.05
CERN 161118P00040000 P 11/18/16 40.0 0.00 0.05
CERN 161118P00042500 P 11/18/16 42.5 0.00 0.05
CERN 161118P00045000 P 11/18/16 45.0 0.00 0.10
CERN 161118P00047500 P 11/18/16 47.5 0.00 0.10
CERN 161118P00050000 P 11/18/16 50.0 0.05 0.20
CERN 161118P00052500 P 11/18/16 52.5 0.15 0.30
CERN 161118P00055000 P 11/18/16 55.0 0.30 0.50
CERN 161118P00057500 P 11/18/16 57.5 0.65 0.85
CERN 161118P00060000 P 11/18/16 60.0 1.20 1.45
CERN 161118P00062500 P 11/18/16 62.5 2.15 2.30
CERN 161118P00065000 P 11/18/16 65.0 3.30 3.70
CERN 161118P00067500 P 11/18/16 67.5 5.10 5.50
CERN 161118P00070000 P 11/18/16 70.0 7.00 7.70
CERN 161118P00075000 P 11/18/16 75.0 11.60 12.60
CERN 161118P00080000 P 11/18/16 80.0 16.50 17.60
CERN 161118P00085000 P 11/18/16 85.0 21.00 24.30
CERN 161118P00090000 P 11/18/16 90.0 26.60 27.80
CERN 161216C00030000 C 12/16/16 30.0 32.20 33.40
CERN 161216C00032500 C 12/16/16 32.5 29.60 32.70
CERN 161216C00035000 C 12/16/16 35.0 27.20 28.80
CERN 161216C00037500 C 12/16/16 37.5 24.80 25.90
CERN 161216C00040000 C 12/16/16 40.0 21.90 23.50
CERN 161216C00042500 C 12/16/16 42.5 19.90 21.20
CERN 161216C00045000 C 12/16/16 45.0 16.80 18.60
CERN 161216C00047500 C 12/16/16 47.5 15.00 16.00
CERN 161216C00050000 C 12/16/16 50.0 12.60 13.60
CERN 161216C00052500 C 12/16/16 52.5 10.40 11.20
CERN 161216C00055000 C 12/16/16 55.0 8.10 9.00
CERN 161216C00057500 C 12/16/16 57.5 6.10 6.80
CERN 161216C00060000 C 12/16/16 60.0 4.30 4.80
CERN 161216C00062500 C 12/16/16 62.5 2.80 3.20
CERN 161216C00065000 C 12/16/16 65.0 1.65 1.95
CERN 161216C00067500 C 12/16/16 67.5 0.90 1.05
CERN 161216C00070000 C 12/16/16 70.0 0.40 0.55
CERN 161216C00072500 C 12/16/16 72.5 0.15 0.30
CERN 161216C00075000 C 12/16/16 75.0 0.05 0.20
CERN 161216C00080000 C 12/16/16 80.0 0.00 0.05
CERN 161216P00030000 P 12/16/16 30.0 0.00 0.05
CERN 161216P00032500 P 12/16/16 32.5 0.00 0.05
CERN 161216P00035000 P 12/16/16 35.0 0.00 0.05
CERN 161216P00037500 P 12/16/16 37.5 0.00 0.05
CERN 161216P00040000 P 12/16/16 40.0 0.00 0.05
CERN 161216P00042500 P 12/16/16 42.5 0.00 0.10
CERN 161216P00045000 P 12/16/16 45.0 0.00 0.15
CERN 161216P00047500 P 12/16/16 47.5 0.05 0.20
CERN 161216P00050000 P 12/16/16 50.0 0.15 0.30
CERN 161216P00052500 P 12/16/16 52.5 0.25 0.50
CERN 161216P00055000 P 12/16/16 55.0 0.50 0.70
CERN 161216P00057500 P 12/16/16 57.5 0.90 1.15
CERN 161216P00060000 P 12/16/16 60.0 1.50 1.80
CERN 161216P00062500 P 12/16/16 62.5 2.45 2.75
CERN 161216P00065000 P 12/16/16 65.0 3.70 4.10
CERN 161216P00067500 P 12/16/16 67.5 5.40 5.80
CERN 161216P00070000 P 12/16/16 70.0 7.40 9.40
CERN 161216P00072500 P 12/16/16 72.5 9.50 10.20
CERN 161216P00075000 P 12/16/16 75.0 11.60 12.70
CERN 161216P00080000 P 12/16/16 80.0 16.70 17.70
CERN 170120C00030000 C 01/20/17 30.0 31.60 33.50
CERN 170120C00032500 C 01/20/17 32.5 28.00 32.50
CERN 170120C00035000 C 01/20/17 35.0 27.40 28.50
CERN 170120C00037500 C 01/20/17 37.5 23.30 27.70
CERN 170120C00040000 C 01/20/17 40.0 21.90 23.60
CERN 170120C00042500 C 01/20/17 42.5 18.40 22.50
CERN 170120C00045000 C 01/20/17 45.0 17.20 18.70
CERN 170120C00047500 C 01/20/17 47.5 14.60 16.20
CERN 170120C00050000 C 01/20/17 50.0 13.00 13.80
CERN 170120C00052500 C 01/20/17 52.5 10.70 11.40
CERN 170120C00055000 C 01/20/17 55.0 8.50 9.30
CERN 170120C00057500 C 01/20/17 57.5 6.50 7.20
CERN 170120C00060000 C 01/20/17 60.0 4.70 5.30
CERN 170120C00062500 C 01/20/17 62.5 3.30 3.80
CERN 170120C00065000 C 01/20/17 65.0 2.15 2.45
CERN 170120C00067500 C 01/20/17 67.5 1.30 1.55
CERN 170120C00070000 C 01/20/17 70.0 0.70 0.95
CERN 170120C00072500 C 01/20/17 72.5 0.30 0.50
CERN 170120C00075000 C 01/20/17 75.0 0.15 0.35
CERN 170120C00080000 C 01/20/17 80.0 0.00 0.10
CERN 170120C00085000 C 01/20/17 85.0 0.00 0.05
CERN 170120C00090000 C 01/20/17 90.0 0.00 0.05
CERN 170120C00095000 C 01/20/17 95.0 0.00 0.05
CERN 170120C00100000 C 01/20/17 100.0 0.00 0.05
CERN 170120C00105000 C 01/20/17 105.0 0.00 0.05
CERN 170120C00110000 C 01/20/17 110.0 0.00 0.05
CERN 170120P00030000 P 01/20/17 30.0 0.00 0.05
CERN 170120P00032500 P 01/20/17 32.5 0.00 0.05
CERN 170120P00035000 P 01/20/17 35.0 0.00 0.05
CERN 170120P00037500 P 01/20/17 37.5 0.00 0.10
CERN 170120P00040000 P 01/20/17 40.0 0.05 0.10
CERN 170120P00042500 P 01/20/17 42.5 0.05 0.15
CERN 170120P00045000 P 01/20/17 45.0 0.10 0.25
CERN 170120P00047500 P 01/20/17 47.5 0.15 0.35
CERN 170120P00050000 P 01/20/17 50.0 0.30 0.55
CERN 170120P00052500 P 01/20/17 52.5 0.50 0.75
CERN 170120P00055000 P 01/20/17 55.0 0.85 1.00
CERN 170120P00057500 P 01/20/17 57.5 1.25 1.70
CERN 170120P00060000 P 01/20/17 60.0 1.95 2.35
CERN 170120P00062500 P 01/20/17 62.5 3.00 3.20
CERN 170120P00065000 P 01/20/17 65.0 4.10 4.60
CERN 170120P00067500 P 01/20/17 67.5 5.70 6.20
CERN 170120P00070000 P 01/20/17 70.0 7.60 8.10
CERN 170120P00072500 P 01/20/17 72.5 9.60 10.50
CERN 170120P00075000 P 01/20/17 75.0 11.80 12.80
CERN 170120P00080000 P 01/20/17 80.0 16.70 18.00
CERN 170120P00085000 P 01/20/17 85.0 21.50 23.10
CERN 170120P00090000 P 01/20/17 90.0 26.60 28.00
CERN 170120P00095000 P 01/20/17 95.0 30.40 34.00
CERN 170120P00100000 P 01/20/17 100.0 35.10 39.40
CERN 170120P00105000 P 01/20/17 105.0 40.30 44.20
CERN 170120P00110000 P 01/20/17 110.0 46.60 48.00
CERN 170317C00032500 C 03/17/17 32.5 28.90 31.20
CERN 170317C00035000 C 03/17/17 35.0 26.00 30.20
CERN 170317C00037500 C 03/17/17 37.5 23.80 27.90
CERN 170317C00040000 C 03/17/17 40.0 21.00 25.20
CERN 170317C00042500 C 03/17/17 42.5 19.00 23.00
CERN 170317C00045000 C 03/17/17 45.0 17.90 19.10
CERN 170317C00047500 C 03/17/17 47.5 15.60 16.90
CERN 170317C00050000 C 03/17/17 50.0 13.40 14.50
CERN 170317C00052500 C 03/17/17 52.5 11.40 12.10
CERN 170317C00055000 C 03/17/17 55.0 9.40 10.10
CERN 170317C00057500 C 03/17/17 57.5 7.50 8.10
CERN 170317C00060000 C 03/17/17 60.0 5.80 6.30
CERN 170317C00062500 C 03/17/17 62.5 4.40 4.80
CERN 170317C00065000 C 03/17/17 65.0 3.10 3.50
CERN 170317C00067500 C 03/17/17 67.5 2.10 2.50
CERN 170317C00070000 C 03/17/17 70.0 1.40 1.70
CERN 170317C00072500 C 03/17/17 72.5 0.80 1.15
CERN 170317C00075000 C 03/17/17 75.0 0.45 0.75
CERN 170317C00080000 C 03/17/17 80.0 0.10 0.35
CERN 170317C00085000 C 03/17/17 85.0 0.05 0.15
CERN 170317C00090000 C 03/17/17 90.0 0.00 0.10
CERN 170317P00032500 P 03/17/17 32.5 0.00 0.10
CERN 170317P00035000 P 03/17/17 35.0 0.00 0.10
CERN 170317P00037500 P 03/17/17 37.5 0.05 0.20
CERN 170317P00040000 P 03/17/17 40.0 0.10 0.25
CERN 170317P00042500 P 03/17/17 42.5 0.15 0.40
CERN 170317P00045000 P 03/17/17 45.0 0.30 0.55
CERN 170317P00047500 P 03/17/17 47.5 0.45 0.70
CERN 170317P00050000 P 03/17/17 50.0 0.65 1.00
CERN 170317P00052500 P 03/17/17 52.5 0.95 1.35
CERN 170317P00055000 P 03/17/17 55.0 1.40 1.80
CERN 170317P00057500 P 03/17/17 57.5 2.00 2.40
CERN 170317P00060000 P 03/17/17 60.0 2.75 3.20
CERN 170317P00062500 P 03/17/17 62.5 3.80 4.20
CERN 170317P00065000 P 03/17/17 65.0 5.00 5.60
CERN 170317P00067500 P 03/17/17 67.5 6.50 7.00
CERN 170317P00070000 P 03/17/17 70.0 8.20 8.80
CERN 170317P00072500 P 03/17/17 72.5 10.20 10.80
CERN 170317P00075000 P 03/17/17 75.0 12.10 13.10
CERN 170317P00080000 P 03/17/17 80.0 16.50 18.70
CERN 170317P00085000 P 03/17/17 85.0 21.30 23.10
CERN 170317P00090000 P 03/17/17 90.0 26.50 27.90
CERN 180119C00027500 C 01/19/18 27.5 33.80 37.20
CERN 180119C00030000 C 01/19/18 30.0 31.00 35.80
CERN 180119C00032500 C 01/19/18 32.5 28.50 33.40
CERN 180119C00035000 C 01/19/18 35.0 26.50 29.90
CERN 180119C00037500 C 01/19/18 37.5 26.00 27.80
CERN 180119C00040000 C 01/19/18 40.0 23.40 25.20
CERN 180119C00042500 C 01/19/18 42.5 20.00 23.40
CERN 180119C00045000 C 01/19/18 45.0 19.40 20.70
CERN 180119C00047500 C 01/19/18 47.5 17.60 18.70
CERN 180119C00050000 C 01/19/18 50.0 15.70 16.70
CERN 180119C00052500 C 01/19/18 52.5 13.80 14.80
CERN 180119C00055000 C 01/19/18 55.0 12.10 13.00
CERN 180119C00057500 C 01/19/18 57.5 10.50 11.30
CERN 180119C00060000 C 01/19/18 60.0 9.00 9.80
CERN 180119C00062500 C 01/19/18 62.5 7.50 8.40
CERN 180119C00065000 C 01/19/18 65.0 6.30 7.10
CERN 180119C00067500 C 01/19/18 67.5 5.20 6.30
CERN 180119C00070000 C 01/19/18 70.0 4.30 5.00
CERN 180119C00072500 C 01/19/18 72.5 3.40 4.20
CERN 180119C00075000 C 01/19/18 75.0 2.75 3.40
CERN 180119C00080000 C 01/19/18 80.0 1.60 2.45
CERN 180119C00085000 C 01/19/18 85.0 0.90 1.60
CERN 180119C00090000 C 01/19/18 90.0 0.50 1.00
CERN 180119C00095000 C 01/19/18 95.0 0.25 0.65
CERN 180119P00027500 P 01/19/18 27.5 0.10 0.35
CERN 180119P00030000 P 01/19/18 30.0 0.20 0.40
CERN 180119P00032500 P 01/19/18 32.5 0.25 0.60
CERN 180119P00035000 P 01/19/18 35.0 0.40 0.75
CERN 180119P00037500 P 01/19/18 37.5 0.55 1.00
CERN 180119P00040000 P 01/19/18 40.0 0.80 1.25
CERN 180119P00042500 P 01/19/18 42.5 1.05 1.60
CERN 180119P00045000 P 01/19/18 45.0 1.40 1.95
CERN 180119P00047500 P 01/19/18 47.5 1.80 2.35
CERN 180119P00050000 P 01/19/18 50.0 2.35 2.85
CERN 180119P00052500 P 01/19/18 52.5 2.95 3.40
CERN 180119P00055000 P 01/19/18 55.0 3.70 4.20
CERN 180119P00057500 P 01/19/18 57.5 4.50 5.00
CERN 180119P00060000 P 01/19/18 60.0 5.50 6.00
CERN 180119P00062500 P 01/19/18 62.5 6.60 7.20
CERN 180119P00065000 P 01/19/18 65.0 7.80 8.40
CERN 180119P00067500 P 01/19/18 67.5 9.10 9.80
CERN 180119P00070000 P 01/19/18 70.0 10.60 11.40
CERN 180119P00072500 P 01/19/18 72.5 12.30 13.10
CERN 180119P00075000 P 01/19/18 75.0 14.10 15.00
CERN 180119P00080000 P 01/19/18 80.0 18.00 18.90
CERN 180119P00085000 P 01/19/18 85.0 22.10 23.30
CERN 180119P00090000 P 01/19/18 90.0 26.80 28.10
CERN 180119P00095000 P 01/19/18 95.0 31.60 33.10

OPRA data is delayed 15 minutes.