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 (2017-05-19)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CGNX 170721C00055000 C 07/21/17 55.0 33.00 37.00
CGNX 170721C00060000 C 07/21/17 60.0 28.70 31.10
CGNX 170721C00065000 C 07/21/17 65.0 23.10 25.50
CGNX 170721C00070000 C 07/21/17 70.0 18.60 21.30
CGNX 170721C00075000 C 07/21/17 75.0 14.40 15.70
CGNX 170721C00080000 C 07/21/17 80.0 9.70 11.10
CGNX 170721C00085000 C 07/21/17 85.0 5.50 6.60
CGNX 170721C00090000 C 07/21/17 90.0 2.10 2.80
CGNX 170721C00095000 C 07/21/17 95.0 0.75 0.90
CGNX 170721C00100000 C 07/21/17 100.0 0.15 0.35
CGNX 170721C00105000 C 07/21/17 105.0 0.05 0.10
CGNX 170721C00110000 C 07/21/17 110.0 0.00 0.10
CGNX 170721C00115000 C 07/21/17 115.0 0.00 0.05
CGNX 170721C00120000 C 07/21/17 120.0 0.00 0.05
CGNX 170721C00125000 C 07/21/17 125.0 0.00 0.05
CGNX 170721P00055000 P 07/21/17 55.0 0.00 0.45
CGNX 170721P00060000 P 07/21/17 60.0 0.00 1.45
CGNX 170721P00065000 P 07/21/17 65.0 0.00 4.60
CGNX 170721P00070000 P 07/21/17 70.0 0.00 0.15
CGNX 170721P00075000 P 07/21/17 75.0 0.10 0.20
CGNX 170721P00080000 P 07/21/17 80.0 0.25 0.70
CGNX 170721P00085000 P 07/21/17 85.0 0.90 1.15
CGNX 170721P00090000 P 07/21/17 90.0 2.65 2.95
CGNX 170721P00095000 P 07/21/17 95.0 6.00 6.40
CGNX 170721P00100000 P 07/21/17 100.0 10.00 11.10
CGNX 170721P00105000 P 07/21/17 105.0 14.30 16.00
CGNX 170721P00110000 P 07/21/17 110.0 19.20 21.10
CGNX 170721P00115000 P 07/21/17 115.0 24.10 25.90
CGNX 170721P00120000 P 07/21/17 120.0 28.10 31.90
CGNX 170721P00125000 P 07/21/17 125.0 33.10 36.90
CGNX 170818C00035000 C 08/18/17 35.0 53.00 56.90
CGNX 170818C00040000 C 08/18/17 40.0 47.60 52.00
CGNX 170818C00045000 C 08/18/17 45.0 42.60 47.00
CGNX 170818C00050000 C 08/18/17 50.0 37.50 41.90
CGNX 170818C00055000 C 08/18/17 55.0 32.50 37.00
CGNX 170818C00060000 C 08/18/17 60.0 28.00 31.90
CGNX 170818C00065000 C 08/18/17 65.0 24.40 25.90
CGNX 170818C00070000 C 08/18/17 70.0 19.30 21.20
CGNX 170818C00075000 C 08/18/17 75.0 14.50 16.20
CGNX 170818C00080000 C 08/18/17 80.0 11.00 11.90
CGNX 170818C00085000 C 08/18/17 85.0 7.20 8.10
CGNX 170818C00090000 C 08/18/17 90.0 4.50 4.90
CGNX 170818C00095000 C 08/18/17 95.0 2.40 3.00
CGNX 170818C00100000 C 08/18/17 100.0 1.35 1.80
CGNX 170818C00105000 C 08/18/17 105.0 0.65 1.05
CGNX 170818C00110000 C 08/18/17 110.0 0.30 0.80
CGNX 170818C00115000 C 08/18/17 115.0 0.10 0.45
CGNX 170818P00035000 P 08/18/17 35.0 0.00 0.45
CGNX 170818P00040000 P 08/18/17 40.0 0.00 0.85
CGNX 170818P00045000 P 08/18/17 45.0 0.00 0.85
CGNX 170818P00050000 P 08/18/17 50.0 0.00 0.50
CGNX 170818P00055000 P 08/18/17 55.0 0.00 0.40
CGNX 170818P00060000 P 08/18/17 60.0 0.05 0.25
CGNX 170818P00065000 P 08/18/17 65.0 0.15 0.55
CGNX 170818P00070000 P 08/18/17 70.0 0.35 0.65
CGNX 170818P00075000 P 08/18/17 75.0 0.70 0.90
CGNX 170818P00080000 P 08/18/17 80.0 1.40 1.70
CGNX 170818P00085000 P 08/18/17 85.0 2.75 3.10
CGNX 170818P00090000 P 08/18/17 90.0 4.80 5.30
CGNX 170818P00095000 P 08/18/17 95.0 7.80 8.30
CGNX 170818P00100000 P 08/18/17 100.0 11.30 12.10
CGNX 170818P00105000 P 08/18/17 105.0 14.90 16.30
CGNX 170818P00110000 P 08/18/17 110.0 19.90 21.30
CGNX 170818P00115000 P 08/18/17 115.0 23.50 26.90
CGNX 171117C00045000 C 11/17/17 45.0 44.00 46.90
CGNX 171117C00050000 C 11/17/17 50.0 39.10 42.30
CGNX 171117C00055000 C 11/17/17 55.0 33.90 36.90
CGNX 171117C00060000 C 11/17/17 60.0 29.30 32.60
CGNX 171117C00065000 C 11/17/17 65.0 24.70 27.90
CGNX 171117C00070000 C 11/17/17 70.0 20.90 22.40
CGNX 171117C00075000 C 11/17/17 75.0 16.80 18.10
CGNX 171117C00080000 C 11/17/17 80.0 13.50 14.30
CGNX 171117C00085000 C 11/17/17 85.0 10.30 11.10
CGNX 171117C00090000 C 11/17/17 90.0 7.70 8.30
CGNX 171117C00095000 C 11/17/17 95.0 5.50 6.10
CGNX 171117C00100000 C 11/17/17 100.0 3.90 4.40
CGNX 171117C00105000 C 11/17/17 105.0 2.65 3.10
CGNX 171117C00110000 C 11/17/17 110.0 1.75 2.15
CGNX 171117C00115000 C 11/17/17 115.0 1.20 1.55
CGNX 171117C00120000 C 11/17/17 120.0 0.75 1.10
CGNX 171117C00125000 C 11/17/17 125.0 0.50 0.85
CGNX 171117C00130000 C 11/17/17 130.0 0.30 0.55
CGNX 171117P00045000 P 11/17/17 45.0 0.05 0.25
CGNX 171117P00050000 P 11/17/17 50.0 0.15 0.80
CGNX 171117P00055000 P 11/17/17 55.0 0.30 0.50
CGNX 171117P00060000 P 11/17/17 60.0 0.50 0.75
CGNX 171117P00065000 P 11/17/17 65.0 0.85 1.10
CGNX 171117P00070000 P 11/17/17 70.0 1.40 1.70
CGNX 171117P00075000 P 11/17/17 75.0 2.35 2.65
CGNX 171117P00080000 P 11/17/17 80.0 3.50 4.00
CGNX 171117P00085000 P 11/17/17 85.0 5.30 5.80
CGNX 171117P00090000 P 11/17/17 90.0 7.50 8.20
CGNX 171117P00095000 P 11/17/17 95.0 10.30 11.20
CGNX 171117P00100000 P 11/17/17 100.0 13.60 14.40
CGNX 171117P00105000 P 11/17/17 105.0 17.00 18.20
CGNX 171117P00110000 P 11/17/17 110.0 21.00 22.30
CGNX 171117P00115000 P 11/17/17 115.0 25.30 27.00
CGNX 171117P00120000 P 11/17/17 120.0 28.70 32.40
CGNX 171117P00125000 P 11/17/17 125.0 33.60 37.20
CGNX 171117P00130000 P 11/17/17 130.0 38.30 41.90
CGNX 180216C00050000 C 02/16/18 50.0 38.60 42.60
CGNX 180216C00055000 C 02/16/18 55.0 33.70 38.00
CGNX 180216C00060000 C 02/16/18 60.0 29.70 33.60
CGNX 180216C00065000 C 02/16/18 65.0 26.50 29.00
CGNX 180216C00070000 C 02/16/18 70.0 22.50 23.50
CGNX 180216C00075000 C 02/16/18 75.0 18.40 19.70
CGNX 180216C00080000 C 02/16/18 80.0 15.20 16.30
CGNX 180216C00085000 C 02/16/18 85.0 12.20 13.40
CGNX 180216C00090000 C 02/16/18 90.0 9.50 10.60
CGNX 180216C00095000 C 02/16/18 95.0 7.60 8.30
CGNX 180216C00100000 C 02/16/18 100.0 5.50 6.50
CGNX 180216C00105000 C 02/16/18 105.0 4.30 5.00
CGNX 180216C00110000 C 02/16/18 110.0 3.10 3.80
CGNX 180216C00115000 C 02/16/18 115.0 2.40 2.95
CGNX 180216C00120000 C 02/16/18 120.0 1.80 2.15
CGNX 180216C00125000 C 02/16/18 125.0 1.35 1.60
CGNX 180216C00130000 C 02/16/18 130.0 0.95 1.50
CGNX 180216P00050000 P 02/16/18 50.0 0.40 0.70
CGNX 180216P00055000 P 02/16/18 55.0 0.65 1.00
CGNX 180216P00060000 P 02/16/18 60.0 1.00 1.55
CGNX 180216P00065000 P 02/16/18 65.0 1.55 2.05
CGNX 180216P00070000 P 02/16/18 70.0 2.35 2.85
CGNX 180216P00075000 P 02/16/18 75.0 3.40 4.00
CGNX 180216P00080000 P 02/16/18 80.0 4.80 5.50
CGNX 180216P00085000 P 02/16/18 85.0 6.80 7.50
CGNX 180216P00090000 P 02/16/18 90.0 9.00 10.20
CGNX 180216P00095000 P 02/16/18 95.0 11.80 13.10
CGNX 180216P00100000 P 02/16/18 100.0 15.00 16.10
CGNX 180216P00105000 P 02/16/18 105.0 18.60 19.90
CGNX 180216P00110000 P 02/16/18 110.0 22.40 23.50
CGNX 180216P00115000 P 02/16/18 115.0 26.40 27.70
CGNX 180216P00120000 P 02/16/18 120.0 31.00 32.60
CGNX 180216P00125000 P 02/16/18 125.0 34.50 37.40
CGNX 180216P00130000 P 02/16/18 130.0 38.70 43.00

OPRA data is delayed 15 minutes.