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 (2014-12-12)Premium Content

Cigna Corporation (CI)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CI 141220C00070000 C 12/20/14 70.0 33.45 36.15
CI 141220C00075000 C 12/20/14 75.0 28.15 31.15
CI 141220C00080000 C 12/20/14 80.0 23.15 26.15
CI 141220C00082500 C 12/20/14 82.5 20.65 23.65
CI 141220C00085000 C 12/20/14 85.0 18.20 21.15
CI 141220C00087500 C 12/20/14 87.5 15.95 18.65
CI 141220C00090000 C 12/20/14 90.0 13.25 15.15
CI 141220C00092500 C 12/20/14 92.5 11.50 12.65
CI 141220C00095000 C 12/20/14 95.0 9.05 10.20
CI 141220C00097500 C 12/20/14 97.5 6.65 7.65
CI 141220C00100000 C 12/20/14 100.0 4.20 5.50
CI 141220C00105000 C 12/20/14 105.0 0.00 0.13
CI 141220C00110000 C 12/20/14 110.0 0.00 0.04
CI 141220C00115000 C 12/20/14 115.0 0.00 0.04
CI 141220C00120000 C 12/20/14 120.0 0.00 0.04
CI 141220P00070000 P 12/20/14 70.0 0.00 0.04
CI 141220P00075000 P 12/20/14 75.0 0.00 0.04
CI 141220P00080000 P 12/20/14 80.0 0.00 0.04
CI 141220P00082500 P 12/20/14 82.5 0.00 0.04
CI 141220P00085000 P 12/20/14 85.0 0.00 0.04
CI 141220P00087500 P 12/20/14 87.5 0.00 0.04
CI 141220P00090000 P 12/20/14 90.0 0.00 0.04
CI 141220P00092500 P 12/20/14 92.5 0.00 0.04
CI 141220P00095000 P 12/20/14 95.0 0.00 0.04
CI 141220P00097500 P 12/20/14 97.5 0.00 0.04
CI 141220P00100000 P 12/20/14 100.0 0.00 0.04
CI 141220P00105000 P 12/20/14 105.0 0.00 0.81
CI 141220P00110000 P 12/20/14 110.0 4.50 5.85
CI 141220P00115000 P 12/20/14 115.0 9.45 10.90
CI 141220P00120000 P 12/20/14 120.0 14.40 15.80
CI 150117C00025000 C 01/17/15 25.0 78.90 80.20
CI 150117C00030000 C 01/17/15 30.0 73.90 75.20
CI 150117C00033000 C 01/17/15 33.0 70.85 72.20
CI 150117C00035000 C 01/17/15 35.0 68.85 70.20
CI 150117C00038000 C 01/17/15 38.0 65.90 67.20
CI 150117C00040000 C 01/17/15 40.0 63.85 65.20
CI 150117C00043000 C 01/17/15 43.0 60.90 62.20
CI 150117C00045000 C 01/17/15 45.0 58.90 60.20
CI 150117C00047000 C 01/17/15 47.0 56.85 58.25
CI 150117C00050000 C 01/17/15 50.0 53.80 55.30
CI 150117C00052500 C 01/17/15 52.5 51.20 52.95
CI 150117C00055000 C 01/17/15 55.0 48.65 50.40
CI 150117C00057500 C 01/17/15 57.5 46.25 47.85
CI 150117C00060000 C 01/17/15 60.0 43.75 45.35
CI 150117C00062500 C 01/17/15 62.5 41.70 42.85
CI 150117C00065000 C 01/17/15 65.0 39.20 40.35
CI 150117C00067500 C 01/17/15 67.5 36.90 37.85
CI 150117C00070000 C 01/17/15 70.0 34.25 35.35
CI 150117C00072500 C 01/17/15 72.5 31.25 32.85
CI 150117C00075000 C 01/17/15 75.0 29.25 30.35
CI 150117C00077500 C 01/17/15 77.5 26.70 27.85
CI 150117C00080000 C 01/17/15 80.0 24.45 25.30
CI 150117C00082500 C 01/17/15 82.5 21.75 23.35
CI 150117C00085000 C 01/17/15 85.0 19.50 20.35
CI 150117C00087500 C 01/17/15 87.5 16.75 18.50
CI 150117C00090000 C 01/17/15 90.0 14.40 15.30
CI 150117C00092500 C 01/17/15 92.5 12.10 12.75
CI 150117C00095000 C 01/17/15 95.0 9.70 11.20
CI 150117C00097500 C 01/17/15 97.5 7.35 8.35
CI 150117C00100000 C 01/17/15 100.0 5.20 6.25
CI 150117C00105000 C 01/17/15 105.0 1.99 2.15
CI 150117C00110000 C 01/17/15 110.0 0.42 0.59
CI 150117C00115000 C 01/17/15 115.0 0.00 0.25
CI 150117C00120000 C 01/17/15 120.0 0.00 0.19
CI 150117C00125000 C 01/17/15 125.0 0.00 0.14
CI 150117C00130000 C 01/17/15 130.0 0.00 0.12
CI 150117P00025000 P 01/17/15 25.0 0.00 0.04
CI 150117P00030000 P 01/17/15 30.0 0.00 0.04
CI 150117P00033000 P 01/17/15 33.0 0.00 0.04
CI 150117P00035000 P 01/17/15 35.0 0.00 0.04
CI 150117P00038000 P 01/17/15 38.0 0.00 0.04
CI 150117P00040000 P 01/17/15 40.0 0.00 0.04
CI 150117P00043000 P 01/17/15 43.0 0.00 0.04
CI 150117P00045000 P 01/17/15 45.0 0.00 0.04
CI 150117P00047000 P 01/17/15 47.0 0.00 0.04
CI 150117P00050000 P 01/17/15 50.0 0.00 0.04
CI 150117P00052500 P 01/17/15 52.5 0.00 0.04
CI 150117P00055000 P 01/17/15 55.0 0.00 0.04
CI 150117P00057500 P 01/17/15 57.5 0.00 0.04
CI 150117P00060000 P 01/17/15 60.0 0.00 0.04
CI 150117P00062500 P 01/17/15 62.5 0.00 0.04
CI 150117P00065000 P 01/17/15 65.0 0.00 0.04
CI 150117P00067500 P 01/17/15 67.5 0.00 0.04
CI 150117P00070000 P 01/17/15 70.0 0.00 0.04
CI 150117P00072500 P 01/17/15 72.5 0.00 0.07
CI 150117P00075000 P 01/17/15 75.0 0.00 0.11
CI 150117P00077500 P 01/17/15 77.5 0.00 0.20
CI 150117P00080000 P 01/17/15 80.0 0.00 0.25
CI 150117P00082500 P 01/17/15 82.5 0.00 0.25
CI 150117P00085000 P 01/17/15 85.0 0.01 0.26
CI 150117P00087500 P 01/17/15 87.5 0.02 0.27
CI 150117P00090000 P 01/17/15 90.0 0.04 0.29
CI 150117P00092500 P 01/17/15 92.5 0.11 0.36
CI 150117P00095000 P 01/17/15 95.0 0.21 0.45
CI 150117P00097500 P 01/17/15 97.5 0.36 0.63
CI 150117P00100000 P 01/17/15 100.0 0.83 0.92
CI 150117P00105000 P 01/17/15 105.0 2.39 2.56
CI 150117P00110000 P 01/17/15 110.0 4.80 6.20
CI 150117P00115000 P 01/17/15 115.0 9.55 10.80
CI 150117P00120000 P 01/17/15 120.0 14.60 15.85
CI 150117P00125000 P 01/17/15 125.0 19.60 21.10
CI 150117P00130000 P 01/17/15 130.0 24.65 25.95
CI 150417C00047500 C 04/17/15 47.5 56.25 57.85
CI 150417C00050000 C 04/17/15 50.0 53.85 55.40
CI 150417C00055000 C 04/17/15 55.0 49.10 50.55
CI 150417C00060000 C 04/17/15 60.0 44.35 45.75
CI 150417C00065000 C 04/17/15 65.0 39.25 40.95
CI 150417C00070000 C 04/17/15 70.0 34.25 36.10
CI 150417C00075000 C 04/17/15 75.0 29.35 31.30
CI 150417C00080000 C 04/17/15 80.0 24.70 26.55
CI 150417C00082500 C 04/17/15 82.5 21.85 24.20
CI 150417C00085000 C 04/17/15 85.0 19.45 21.90
CI 150417C00087500 C 04/17/15 87.5 17.65 19.65
CI 150417C00090000 C 04/17/15 90.0 15.50 17.45
CI 150417C00092500 C 04/17/15 92.5 13.35 14.90
CI 150417C00095000 C 04/17/15 95.0 11.25 12.50
CI 150417C00097500 C 04/17/15 97.5 9.45 10.50
CI 150417C00100000 C 04/17/15 100.0 7.75 9.35
CI 150417C00105000 C 04/17/15 105.0 4.95 5.75
CI 150417C00110000 C 04/17/15 110.0 2.75 3.35
CI 150417C00115000 C 04/17/15 115.0 1.48 2.27
CI 150417C00120000 C 04/17/15 120.0 0.65 1.04
CI 150417C00125000 C 04/17/15 125.0 0.06 0.53
CI 150417C00130000 C 04/17/15 130.0 0.05 0.34
CI 150417P00047500 P 04/17/15 47.5 0.00 0.05
CI 150417P00050000 P 04/17/15 50.0 0.00 0.08
CI 150417P00055000 P 04/17/15 55.0 0.00 0.16
CI 150417P00060000 P 04/17/15 60.0 0.00 0.25
CI 150417P00065000 P 04/17/15 65.0 0.00 0.28
CI 150417P00070000 P 04/17/15 70.0 0.07 0.32
CI 150417P00075000 P 04/17/15 75.0 0.19 0.44
CI 150417P00080000 P 04/17/15 80.0 0.35 0.64
CI 150417P00082500 P 04/17/15 82.5 0.45 0.83
CI 150417P00085000 P 04/17/15 85.0 0.60 0.98
CI 150417P00087500 P 04/17/15 87.5 0.80 1.14
CI 150417P00090000 P 04/17/15 90.0 0.81 1.48
CI 150417P00092500 P 04/17/15 92.5 1.37 1.87
CI 150417P00095000 P 04/17/15 95.0 1.75 2.34
CI 150417P00097500 P 04/17/15 97.5 2.29 2.82
CI 150417P00100000 P 04/17/15 100.0 3.15 3.60
CI 150417P00105000 P 04/17/15 105.0 5.10 5.70
CI 150417P00110000 P 04/17/15 110.0 7.80 8.65
CI 150417P00115000 P 04/17/15 115.0 11.20 12.50
CI 150417P00120000 P 04/17/15 120.0 14.70 16.60
CI 150417P00125000 P 04/17/15 125.0 19.40 21.65
CI 150417P00130000 P 04/17/15 130.0 24.30 26.30
CI 150717C00070000 C 07/17/15 70.0 34.05 36.60
CI 150717C00075000 C 07/17/15 75.0 29.35 31.95
CI 150717C00080000 C 07/17/15 80.0 24.50 27.45
CI 150717C00085000 C 07/17/15 85.0 20.65 22.45
CI 150717C00090000 C 07/17/15 90.0 16.65 17.95
CI 150717C00092500 C 07/17/15 92.5 13.70 16.05
CI 150717C00095000 C 07/17/15 95.0 12.85 14.20
CI 150717C00097500 C 07/17/15 97.5 11.05 12.40
CI 150717C00100000 C 07/17/15 100.0 8.55 10.55
CI 150717C00105000 C 07/17/15 105.0 6.80 7.75
CI 150717C00110000 C 07/17/15 110.0 4.60 5.30
CI 150717C00115000 C 07/17/15 115.0 2.00 3.75
CI 150717C00120000 C 07/17/15 120.0 1.63 2.38
CI 150717C00125000 C 07/17/15 125.0 1.04 1.82
CI 150717C00130000 C 07/17/15 130.0 0.29 1.00
CI 150717C00135000 C 07/17/15 135.0 0.18 0.67
CI 150717C00140000 C 07/17/15 140.0 0.10 0.45
CI 150717C00145000 C 07/17/15 145.0 0.00 0.31
CI 150717P00070000 P 07/17/15 70.0 0.21 0.65
CI 150717P00075000 P 07/17/15 75.0 0.46 1.14
CI 150717P00080000 P 07/17/15 80.0 0.86 1.80
CI 150717P00085000 P 07/17/15 85.0 0.65 2.37
CI 150717P00090000 P 07/17/15 90.0 2.12 2.80
CI 150717P00092500 P 07/17/15 92.5 2.41 3.10
CI 150717P00095000 P 07/17/15 95.0 2.34 4.00
CI 150717P00097500 P 07/17/15 97.5 3.50 5.00
CI 150717P00100000 P 07/17/15 100.0 3.90 6.05
CI 150717P00105000 P 07/17/15 105.0 6.85 7.85
CI 150717P00110000 P 07/17/15 110.0 9.55 11.50
CI 150717P00115000 P 07/17/15 115.0 12.60 14.05
CI 150717P00120000 P 07/17/15 120.0 16.35 17.80
CI 150717P00125000 P 07/17/15 125.0 20.30 22.20
CI 150717P00130000 P 07/17/15 130.0 24.50 26.70
CI 150717P00135000 P 07/17/15 135.0 29.40 31.40
CI 150717P00140000 P 07/17/15 140.0 34.35 36.80
CI 150717P00145000 P 07/17/15 145.0 39.35 41.60
CI 160115C00040000 C 01/15/16 40.0 63.55 65.70
CI 160115C00045000 C 01/15/16 45.0 58.45 61.00
CI 160115C00047500 C 01/15/16 47.5 55.80 58.65
CI 160115C00050000 C 01/15/16 50.0 53.55 56.30
CI 160115C00055000 C 01/15/16 55.0 48.25 51.60
CI 160115C00060000 C 01/15/16 60.0 44.10 47.00
CI 160115C00065000 C 01/15/16 65.0 39.20 42.50
CI 160115C00067500 C 01/15/16 67.5 36.80 40.25
CI 160115C00070000 C 01/15/16 70.0 34.40 38.05
CI 160115C00072500 C 01/15/16 72.5 32.25 35.85
CI 160115C00075000 C 01/15/16 75.0 29.75 33.70
CI 160115C00077500 C 01/15/16 77.5 27.85 30.55
CI 160115C00080000 C 01/15/16 80.0 25.75 28.45
CI 160115C00082500 C 01/15/16 82.5 23.70 26.35
CI 160115C00085000 C 01/15/16 85.0 22.35 24.35
CI 160115C00087500 C 01/15/16 87.5 19.35 22.10
CI 160115C00090000 C 01/15/16 90.0 18.20 20.35
CI 160115C00092500 C 01/15/16 92.5 16.40 18.70
CI 160115C00095000 C 01/15/16 95.0 14.70 16.90
CI 160115C00097500 C 01/15/16 97.5 13.10 15.30
CI 160115C00100000 C 01/15/16 100.0 12.20 13.80
CI 160115C00105000 C 01/15/16 105.0 9.70 10.70
CI 160115C00110000 C 01/15/16 110.0 7.40 8.40
CI 160115C00115000 C 01/15/16 115.0 5.45 6.20
CI 160115C00120000 C 01/15/16 120.0 3.80 4.60
CI 160115C00125000 C 01/15/16 125.0 2.44 3.65
CI 160115C00130000 C 01/15/16 130.0 1.08 2.70
CI 160115C00135000 C 01/15/16 135.0 0.58 1.99
CI 160115C00140000 C 01/15/16 140.0 0.26 1.47
CI 160115C00145000 C 01/15/16 145.0 0.51 1.08
CI 160115C00150000 C 01/15/16 150.0 0.00 0.81
CI 160115P00040000 P 01/15/16 40.0 0.00 0.36
CI 160115P00045000 P 01/15/16 45.0 0.00 0.55
CI 160115P00047500 P 01/15/16 47.5 0.03 0.64
CI 160115P00050000 P 01/15/16 50.0 0.10 0.59
CI 160115P00055000 P 01/15/16 55.0 0.22 0.97
CI 160115P00060000 P 01/15/16 60.0 0.45 1.25
CI 160115P00065000 P 01/15/16 65.0 0.68 1.60
CI 160115P00067500 P 01/15/16 67.5 0.83 1.82
CI 160115P00070000 P 01/15/16 70.0 1.02 1.76
CI 160115P00072500 P 01/15/16 72.5 1.26 1.98
CI 160115P00075000 P 01/15/16 75.0 1.66 2.67
CI 160115P00077500 P 01/15/16 77.5 2.06 2.75
CI 160115P00080000 P 01/15/16 80.0 2.44 3.35
CI 160115P00082500 P 01/15/16 82.5 2.45 3.65
CI 160115P00085000 P 01/15/16 85.0 2.95 4.50
CI 160115P00087500 P 01/15/16 87.5 3.50 5.10
CI 160115P00090000 P 01/15/16 90.0 3.70 5.30
CI 160115P00092500 P 01/15/16 92.5 4.15 6.55
CI 160115P00095000 P 01/15/16 95.0 4.55 7.40
CI 160115P00097500 P 01/15/16 97.5 6.35 7.75
CI 160115P00100000 P 01/15/16 100.0 7.35 9.35
CI 160115P00105000 P 01/15/16 105.0 10.25 11.75
CI 160115P00110000 P 01/15/16 110.0 12.00 13.60
CI 160115P00115000 P 01/15/16 115.0 15.15 16.80
CI 160115P00120000 P 01/15/16 120.0 17.85 20.35
CI 160115P00125000 P 01/15/16 125.0 21.40 24.85
CI 160115P00130000 P 01/15/16 130.0 25.45 28.95
CI 160115P00135000 P 01/15/16 135.0 30.00 33.25
CI 160115P00140000 P 01/15/16 140.0 34.60 37.65
CI 160115P00145000 P 01/15/16 145.0 39.45 42.15
CI 160115P00150000 P 01/15/16 150.0 44.35 47.30
CI 170120C00047500 C 01/20/17 47.5 55.75 60.30
CI 170120C00050000 C 01/20/17 50.0 53.60 58.00
CI 170120C00055000 C 01/20/17 55.0 49.50 53.45
CI 170120C00060000 C 01/20/17 60.0 45.00 49.00
CI 170120C00065000 C 01/20/17 65.0 40.60 44.70
CI 170120C00070000 C 01/20/17 70.0 36.10 40.05
CI 170120C00075000 C 01/20/17 75.0 32.10 36.10
CI 170120C00080000 C 01/20/17 80.0 28.20 32.15
CI 170120C00082500 C 01/20/17 82.5 26.60 31.15
CI 170120C00085000 C 01/20/17 85.0 24.55 28.10
CI 170120C00087500 C 01/20/17 87.5 23.10 27.65
CI 170120C00090000 C 01/20/17 90.0 21.20 25.10
CI 170120C00092500 C 01/20/17 92.5 19.60 23.85
CI 170120C00095000 C 01/20/17 95.0 18.35 22.65
CI 170120C00097500 C 01/20/17 97.5 16.75 20.90
CI 170120C00100000 C 01/20/17 100.0 15.50 19.60
CI 170120C00105000 C 01/20/17 105.0 12.95 17.00
CI 170120C00110000 C 01/20/17 110.0 10.70 15.15
CI 170120C00115000 C 01/20/17 115.0 8.75 13.30
CI 170120C00120000 C 01/20/17 120.0 7.00 11.50
CI 170120C00125000 C 01/20/17 125.0 5.55 9.50
CI 170120C00130000 C 01/20/17 130.0 4.35 7.95
CI 170120C00135000 C 01/20/17 135.0 3.35 7.50
CI 170120C00140000 C 01/20/17 140.0 2.51 6.45
CI 170120C00145000 C 01/20/17 145.0 1.86 5.50
CI 170120C00150000 C 01/20/17 150.0 1.34 4.70
CI 170120C00155000 C 01/20/17 155.0 0.94 2.85
CI 170120P00047500 P 01/20/17 47.5 0.44 1.26
CI 170120P00050000 P 01/20/17 50.0 0.58 1.45
CI 170120P00055000 P 01/20/17 55.0 0.93 1.90
CI 170120P00060000 P 01/20/17 60.0 1.37 2.46
CI 170120P00065000 P 01/20/17 65.0 1.91 3.15
CI 170120P00070000 P 01/20/17 70.0 2.55 4.00
CI 170120P00075000 P 01/20/17 75.0 3.50 5.00
CI 170120P00080000 P 01/20/17 80.0 4.55 6.30
CI 170120P00082500 P 01/20/17 82.5 5.05 7.00
CI 170120P00085000 P 01/20/17 85.0 4.65 7.80
CI 170120P00087500 P 01/20/17 87.5 5.35 8.60
CI 170120P00090000 P 01/20/17 90.0 6.10 9.50
CI 170120P00092500 P 01/20/17 92.5 6.95 10.45
CI 170120P00095000 P 01/20/17 95.0 7.85 11.45
CI 170120P00097500 P 01/20/17 97.5 8.85 12.55
CI 170120P00100000 P 01/20/17 100.0 9.95 13.70
CI 170120P00105000 P 01/20/17 105.0 12.40 16.20
CI 170120P00110000 P 01/20/17 110.0 14.90 19.00
CI 170120P00115000 P 01/20/17 115.0 17.60 22.00
CI 170120P00120000 P 01/20/17 120.0 21.90 25.40
CI 170120P00125000 P 01/20/17 125.0 25.40 28.90
CI 170120P00130000 P 01/20/17 130.0 28.80 32.60
CI 170120P00135000 P 01/20/17 135.0 31.85 36.30
CI 170120P00140000 P 01/20/17 140.0 36.00 40.40
CI 170120P00145000 P 01/20/17 145.0 40.40 44.65
CI 170120P00150000 P 01/20/17 150.0 45.00 48.95
CI 170120P00155000 P 01/20/17 155.0 49.70 53.35

OPRA data is delayed 15 minutes.