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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIT 171020C00026000 C 10/20/17 26.0 20.90 21.35
CIT 171020C00027000 C 10/20/17 27.0 19.90 20.30
CIT 171020C00028000 C 10/20/17 28.0 18.70 19.70
CIT 171020C00029000 C 10/20/17 29.0 17.75 18.35
CIT 171020C00030000 C 10/20/17 30.0 16.85 17.30
CIT 171020C00031000 C 10/20/17 31.0 15.90 16.50
CIT 171020C00032000 C 10/20/17 32.0 14.80 15.75
CIT 171020C00033000 C 10/20/17 33.0 13.90 14.70
CIT 171020C00034000 C 10/20/17 34.0 12.90 13.95
CIT 171020C00035000 C 10/20/17 35.0 11.95 12.35
CIT 171020C00036000 C 10/20/17 36.0 10.70 11.40
CIT 171020C00037000 C 10/20/17 37.0 9.70 10.25
CIT 171020C00038000 C 10/20/17 38.0 8.70 9.25
CIT 171020C00039000 C 10/20/17 39.0 7.95 8.25
CIT 171020C00040000 C 10/20/17 40.0 6.95 7.30
CIT 171020C00041000 C 10/20/17 41.0 5.95 6.40
CIT 171020C00042000 C 10/20/17 42.0 5.00 5.30
CIT 171020C00043000 C 10/20/17 43.0 4.05 4.25
CIT 171020C00044000 C 10/20/17 44.0 3.10 3.30
CIT 171020C00045000 C 10/20/17 45.0 2.29 2.44
CIT 171020C00046000 C 10/20/17 46.0 1.52 1.65
CIT 171020C00047000 C 10/20/17 47.0 0.89 1.01
CIT 171020C00048000 C 10/20/17 48.0 0.43 0.56
CIT 171020C00049000 C 10/20/17 49.0 0.17 0.28
CIT 171020C00050000 C 10/20/17 50.0 0.05 0.15
CIT 171020C00055000 C 10/20/17 55.0 0.00 0.09
CIT 171020C00060000 C 10/20/17 60.0 0.00 0.10
CIT 171020C00065000 C 10/20/17 65.0 0.00 0.10
CIT 171020C00070000 C 10/20/17 70.0 0.00 0.07
CIT 171020C00075000 C 10/20/17 75.0 0.00 0.11
CIT 171020P00026000 P 10/20/17 26.0 0.00 0.11
CIT 171020P00027000 P 10/20/17 27.0 0.00 0.07
CIT 171020P00028000 P 10/20/17 28.0 0.00 0.08
CIT 171020P00029000 P 10/20/17 29.0 0.00 0.04
CIT 171020P00030000 P 10/20/17 30.0 0.00 0.11
CIT 171020P00031000 P 10/20/17 31.0 0.00 0.06
CIT 171020P00032000 P 10/20/17 32.0 0.00 0.10
CIT 171020P00033000 P 10/20/17 33.0 0.00 0.05
CIT 171020P00034000 P 10/20/17 34.0 0.00 0.07
CIT 171020P00035000 P 10/20/17 35.0 0.00 0.06
CIT 171020P00036000 P 10/20/17 36.0 0.00 0.10
CIT 171020P00037000 P 10/20/17 37.0 0.00 0.09
CIT 171020P00038000 P 10/20/17 38.0 0.01 0.11
CIT 171020P00039000 P 10/20/17 39.0 0.01 0.08
CIT 171020P00040000 P 10/20/17 40.0 0.03 0.08
CIT 171020P00041000 P 10/20/17 41.0 0.04 0.09
CIT 171020P00042000 P 10/20/17 42.0 0.07 0.11
CIT 171020P00043000 P 10/20/17 43.0 0.11 0.15
CIT 171020P00044000 P 10/20/17 44.0 0.17 0.23
CIT 171020P00045000 P 10/20/17 45.0 0.29 0.36
CIT 171020P00046000 P 10/20/17 46.0 0.51 0.60
CIT 171020P00047000 P 10/20/17 47.0 0.85 0.99
CIT 171020P00048000 P 10/20/17 48.0 1.44 1.54
CIT 171020P00049000 P 10/20/17 49.0 2.09 2.28
CIT 171020P00050000 P 10/20/17 50.0 2.98 3.30
CIT 171020P00055000 P 10/20/17 55.0 7.95 8.30
CIT 171020P00060000 P 10/20/17 60.0 12.95 13.35
CIT 171020P00065000 P 10/20/17 65.0 17.90 18.15
CIT 171020P00070000 P 10/20/17 70.0 22.90 23.15
CIT 171020P00075000 P 10/20/17 75.0 27.90 28.25
CIT 171117C00038000 C 11/17/17 38.0 8.80 9.60
CIT 171117C00039000 C 11/17/17 39.0 8.00 8.85
CIT 171117C00040000 C 11/17/17 40.0 6.95 7.75
CIT 171117C00041000 C 11/17/17 41.0 6.10 6.45
CIT 171117C00042000 C 11/17/17 42.0 5.15 5.50
CIT 171117C00043000 C 11/17/17 43.0 4.30 4.60
CIT 171117C00044000 C 11/17/17 44.0 3.35 3.80
CIT 171117C00045000 C 11/17/17 45.0 2.65 2.93
CIT 171117C00046000 C 11/17/17 46.0 2.02 2.18
CIT 171117C00047000 C 11/17/17 47.0 1.49 1.60
CIT 171117C00048000 C 11/17/17 48.0 1.02 1.13
CIT 171117C00049000 C 11/17/17 49.0 0.60 0.80
CIT 171117C00050000 C 11/17/17 50.0 0.37 0.49
CIT 171117C00055000 C 11/17/17 55.0 0.00 0.04
CIT 171117C00060000 C 11/17/17 60.0 0.00 0.10
CIT 171117C00065000 C 11/17/17 65.0 0.00 0.09
CIT 171117P00038000 P 11/17/17 38.0 0.08 0.13
CIT 171117P00039000 P 11/17/17 39.0 0.10 0.24
CIT 171117P00040000 P 11/17/17 40.0 0.15 0.20
CIT 171117P00041000 P 11/17/17 41.0 0.20 0.25
CIT 171117P00042000 P 11/17/17 42.0 0.27 0.34
CIT 171117P00043000 P 11/17/17 43.0 0.39 0.50
CIT 171117P00044000 P 11/17/17 44.0 0.56 0.67
CIT 171117P00045000 P 11/17/17 45.0 0.79 0.88
CIT 171117P00046000 P 11/17/17 46.0 1.11 1.21
CIT 171117P00047000 P 11/17/17 47.0 1.49 1.71
CIT 171117P00048000 P 11/17/17 48.0 2.06 2.26
CIT 171117P00049000 P 11/17/17 49.0 2.72 2.96
CIT 171117P00050000 P 11/17/17 50.0 3.45 3.60
CIT 171117P00055000 P 11/17/17 55.0 8.00 8.85
CIT 171117P00060000 P 11/17/17 60.0 12.95 13.45
CIT 171117P00065000 P 11/17/17 65.0 17.95 18.40
CIT 180119C00013000 C 01/19/18 13.0 33.55 35.10
CIT 180119C00015000 C 01/19/18 15.0 31.65 33.65
CIT 180119C00018000 C 01/19/18 18.0 28.30 30.20
CIT 180119C00020000 C 01/19/18 20.0 26.85 27.95
CIT 180119C00023000 C 01/19/18 23.0 23.90 25.00
CIT 180119C00024000 C 01/19/18 24.0 22.90 24.35
CIT 180119C00025000 C 01/19/18 25.0 21.70 22.70
CIT 180119C00026000 C 01/19/18 26.0 20.90 22.35
CIT 180119C00027000 C 01/19/18 27.0 19.55 21.40
CIT 180119C00028000 C 01/19/18 28.0 18.95 19.55
CIT 180119C00029000 C 01/19/18 29.0 17.75 19.90
CIT 180119C00030000 C 01/19/18 30.0 16.95 17.75
CIT 180119C00031000 C 01/19/18 31.0 15.95 17.10
CIT 180119C00032000 C 01/19/18 32.0 14.75 16.60
CIT 180119C00033000 C 01/19/18 33.0 13.85 14.55
CIT 180119C00034000 C 01/19/18 34.0 12.80 13.85
CIT 180119C00035000 C 01/19/18 35.0 12.00 12.65
CIT 180119C00036000 C 01/19/18 36.0 10.70 11.90
CIT 180119C00037000 C 01/19/18 37.0 10.10 10.45
CIT 180119C00038000 C 01/19/18 38.0 9.15 9.40
CIT 180119C00039000 C 01/19/18 39.0 8.20 8.55
CIT 180119C00040000 C 01/19/18 40.0 7.35 7.65
CIT 180119C00041000 C 01/19/18 41.0 6.30 6.65
CIT 180119C00042000 C 01/19/18 42.0 5.60 5.85
CIT 180119C00043000 C 01/19/18 43.0 4.65 5.00
CIT 180119C00044000 C 01/19/18 44.0 4.05 4.25
CIT 180119C00045000 C 01/19/18 45.0 3.35 3.55
CIT 180119C00046000 C 01/19/18 46.0 2.73 2.85
CIT 180119C00047000 C 01/19/18 47.0 2.18 2.30
CIT 180119C00048000 C 01/19/18 48.0 1.68 1.78
CIT 180119C00049000 C 01/19/18 49.0 1.27 1.38
CIT 180119C00050000 C 01/19/18 50.0 0.93 1.03
CIT 180119C00052500 C 01/19/18 52.5 0.38 0.46
CIT 180119C00055000 C 01/19/18 55.0 0.13 0.29
CIT 180119C00060000 C 01/19/18 60.0 0.00 0.08
CIT 180119C00065000 C 01/19/18 65.0 0.00 0.17
CIT 180119C00070000 C 01/19/18 70.0 0.00 0.13
CIT 180119P00013000 P 01/19/18 13.0 0.00 0.14
CIT 180119P00015000 P 01/19/18 15.0 0.00 0.20
CIT 180119P00018000 P 01/19/18 18.0 0.00 0.15
CIT 180119P00020000 P 01/19/18 20.0 0.00 0.13
CIT 180119P00023000 P 01/19/18 23.0 0.00 0.17
CIT 180119P00024000 P 01/19/18 24.0 0.00 0.21
CIT 180119P00025000 P 01/19/18 25.0 0.00 0.21
CIT 180119P00026000 P 01/19/18 26.0 0.00 0.22
CIT 180119P00027000 P 01/19/18 27.0 0.01 0.22
CIT 180119P00028000 P 01/19/18 28.0 0.02 0.13
CIT 180119P00029000 P 01/19/18 29.0 0.03 0.14
CIT 180119P00030000 P 01/19/18 30.0 0.04 0.12
CIT 180119P00031000 P 01/19/18 31.0 0.05 0.13
CIT 180119P00032000 P 01/19/18 32.0 0.06 0.17
CIT 180119P00033000 P 01/19/18 33.0 0.10 0.19
CIT 180119P00034000 P 01/19/18 34.0 0.07 0.23
CIT 180119P00035000 P 01/19/18 35.0 0.10 0.19
CIT 180119P00036000 P 01/19/18 36.0 0.16 0.22
CIT 180119P00037000 P 01/19/18 37.0 0.21 0.27
CIT 180119P00038000 P 01/19/18 38.0 0.25 0.32
CIT 180119P00039000 P 01/19/18 39.0 0.30 0.45
CIT 180119P00040000 P 01/19/18 40.0 0.38 0.53
CIT 180119P00041000 P 01/19/18 41.0 0.50 0.59
CIT 180119P00042000 P 01/19/18 42.0 0.64 0.72
CIT 180119P00043000 P 01/19/18 43.0 0.83 0.92
CIT 180119P00044000 P 01/19/18 44.0 1.06 1.16
CIT 180119P00045000 P 01/19/18 45.0 1.35 1.43
CIT 180119P00046000 P 01/19/18 46.0 1.70 1.80
CIT 180119P00047000 P 01/19/18 47.0 2.13 2.24
CIT 180119P00048000 P 01/19/18 48.0 2.59 2.87
CIT 180119P00049000 P 01/19/18 49.0 3.20 3.35
CIT 180119P00050000 P 01/19/18 50.0 3.90 4.05
CIT 180119P00052500 P 01/19/18 52.5 5.80 6.25
CIT 180119P00055000 P 01/19/18 55.0 8.05 8.50
CIT 180119P00060000 P 01/19/18 60.0 12.85 13.50
CIT 180119P00065000 P 01/19/18 65.0 17.90 19.10
CIT 180119P00070000 P 01/19/18 70.0 22.75 23.90
CIT 180420C00024000 C 04/20/18 24.0 22.05 24.30
CIT 180420C00025000 C 04/20/18 25.0 20.35 23.90
CIT 180420C00026000 C 04/20/18 26.0 19.70 22.65
CIT 180420C00027000 C 04/20/18 27.0 18.15 21.85
CIT 180420C00028000 C 04/20/18 28.0 17.75 20.90
CIT 180420C00029000 C 04/20/18 29.0 16.95 20.60
CIT 180420C00030000 C 04/20/18 30.0 16.20 18.30
CIT 180420C00031000 C 04/20/18 31.0 14.95 17.50
CIT 180420C00032000 C 04/20/18 32.0 14.05 16.50
CIT 180420C00033000 C 04/20/18 33.0 13.25 15.65
CIT 180420C00034000 C 04/20/18 34.0 12.65 14.20
CIT 180420C00035000 C 04/20/18 35.0 11.70 13.40
CIT 180420C00036000 C 04/20/18 36.0 10.75 12.40
CIT 180420C00037000 C 04/20/18 37.0 9.80 11.45
CIT 180420C00038000 C 04/20/18 38.0 9.45 10.85
CIT 180420C00039000 C 04/20/18 39.0 8.15 9.80
CIT 180420C00040000 C 04/20/18 40.0 7.55 8.45
CIT 180420C00041000 C 04/20/18 41.0 6.50 7.95
CIT 180420C00042000 C 04/20/18 42.0 6.15 6.70
CIT 180420C00043000 C 04/20/18 43.0 5.45 6.75
CIT 180420C00044000 C 04/20/18 44.0 4.20 5.20
CIT 180420C00045000 C 04/20/18 45.0 3.95 4.55
CIT 180420C00046000 C 04/20/18 46.0 3.40 3.80
CIT 180420C00047000 C 04/20/18 47.0 2.83 3.25
CIT 180420C00048000 C 04/20/18 48.0 2.41 3.05
CIT 180420C00049000 C 04/20/18 49.0 1.88 2.49
CIT 180420C00050000 C 04/20/18 50.0 1.39 1.89
CIT 180420C00055000 C 04/20/18 55.0 0.52 0.80
CIT 180420C00060000 C 04/20/18 60.0 0.11 0.23
CIT 180420C00065000 C 04/20/18 65.0 0.00 0.05
CIT 180420P00024000 P 04/20/18 24.0 0.00 0.18
CIT 180420P00025000 P 04/20/18 25.0 0.09 0.24
CIT 180420P00026000 P 04/20/18 26.0 0.10 0.22
CIT 180420P00027000 P 04/20/18 27.0 0.08 0.23
CIT 180420P00028000 P 04/20/18 28.0 0.13 0.23
CIT 180420P00029000 P 04/20/18 29.0 0.15 0.31
CIT 180420P00030000 P 04/20/18 30.0 0.17 0.27
CIT 180420P00031000 P 04/20/18 31.0 0.20 0.30
CIT 180420P00032000 P 04/20/18 32.0 0.22 0.45
CIT 180420P00033000 P 04/20/18 33.0 0.15 0.36
CIT 180420P00034000 P 04/20/18 34.0 0.31 0.44
CIT 180420P00035000 P 04/20/18 35.0 0.36 0.50
CIT 180420P00036000 P 04/20/18 36.0 0.36 0.58
CIT 180420P00037000 P 04/20/18 37.0 0.49 0.66
CIT 180420P00038000 P 04/20/18 38.0 0.57 0.85
CIT 180420P00039000 P 04/20/18 39.0 0.68 0.84
CIT 180420P00040000 P 04/20/18 40.0 0.86 0.99
CIT 180420P00041000 P 04/20/18 41.0 1.04 1.18
CIT 180420P00042000 P 04/20/18 42.0 1.23 1.40
CIT 180420P00043000 P 04/20/18 43.0 1.44 1.88
CIT 180420P00044000 P 04/20/18 44.0 1.78 1.94
CIT 180420P00045000 P 04/20/18 45.0 2.04 2.32
CIT 180420P00046000 P 04/20/18 46.0 2.30 2.82
CIT 180420P00047000 P 04/20/18 47.0 2.71 3.35
CIT 180420P00048000 P 04/20/18 48.0 3.45 3.85
CIT 180420P00049000 P 04/20/18 49.0 3.90 4.40
CIT 180420P00050000 P 04/20/18 50.0 4.50 4.85
CIT 180420P00055000 P 04/20/18 55.0 7.70 9.20
CIT 180420P00060000 P 04/20/18 60.0 12.20 14.10
CIT 180420P00065000 P 04/20/18 65.0 16.05 20.30
CIT 190118C00018000 C 01/18/19 18.0 26.70 30.95
CIT 190118C00020000 C 01/18/19 20.0 24.70 29.40
CIT 190118C00023000 C 01/18/19 23.0 22.40 26.40
CIT 190118C00025000 C 01/18/19 25.0 20.30 24.60
CIT 190118C00028000 C 01/18/19 28.0 17.20 21.80
CIT 190118C00030000 C 01/18/19 30.0 16.45 19.45
CIT 190118C00033000 C 01/18/19 33.0 13.65 16.95
CIT 190118C00035000 C 01/18/19 35.0 12.45 14.60
CIT 190118C00037000 C 01/18/19 37.0 10.85 12.95
CIT 190118C00040000 C 01/18/19 40.0 8.15 10.95
CIT 190118C00042000 C 01/18/19 42.0 6.85 9.50
CIT 190118C00045000 C 01/18/19 45.0 5.95 6.70
CIT 190118C00047000 C 01/18/19 47.0 4.65 5.55
CIT 190118C00050000 C 01/18/19 50.0 3.45 4.05
CIT 190118C00055000 C 01/18/19 55.0 1.53 2.51
CIT 190118C00060000 C 01/18/19 60.0 0.78 1.39
CIT 190118C00065000 C 01/18/19 65.0 0.21 1.02
CIT 190118P00018000 P 01/18/19 18.0 0.09 0.88
CIT 190118P00020000 P 01/18/19 20.0 0.15 0.93
CIT 190118P00023000 P 01/18/19 23.0 0.22 0.94
CIT 190118P00025000 P 01/18/19 25.0 0.29 1.06
CIT 190118P00028000 P 01/18/19 28.0 0.42 1.25
CIT 190118P00030000 P 01/18/19 30.0 0.56 1.38
CIT 190118P00033000 P 01/18/19 33.0 0.85 1.59
CIT 190118P00035000 P 01/18/19 35.0 1.16 1.65
CIT 190118P00037000 P 01/18/19 37.0 1.39 1.88
CIT 190118P00040000 P 01/18/19 40.0 1.95 2.70
CIT 190118P00042000 P 01/18/19 42.0 2.51 3.15
CIT 190118P00045000 P 01/18/19 45.0 3.65 4.05
CIT 190118P00047000 P 01/18/19 47.0 4.30 4.95
CIT 190118P00050000 P 01/18/19 50.0 6.00 6.55
CIT 190118P00055000 P 01/18/19 55.0 8.65 10.60
CIT 190118P00060000 P 01/18/19 60.0 12.70 14.50
CIT 190118P00065000 P 01/18/19 65.0 16.50 19.90
CIT 200117C00023000 C 01/17/20 23.0 22.70 26.80
CIT 200117C00025000 C 01/17/20 25.0 21.25 24.85
CIT 200117C00028000 C 01/17/20 28.0 18.10 22.40
CIT 200117C00030000 C 01/17/20 30.0 17.05 20.45
CIT 200117C00033000 C 01/17/20 33.0 14.50 18.15
CIT 200117C00035000 C 01/17/20 35.0 12.80 16.65
CIT 200117C00038000 C 01/17/20 38.0 10.55 14.35
CIT 200117C00040000 C 01/17/20 40.0 10.00 12.60
CIT 200117C00042000 C 01/17/20 42.0 7.90 11.45
CIT 200117C00045000 C 01/17/20 45.0 7.10 9.55
CIT 200117C00047000 C 01/17/20 47.0 6.05 8.40
CIT 200117C00050000 C 01/17/20 50.0 4.85 6.70
CIT 200117C00055000 C 01/17/20 55.0 2.76 4.55
CIT 200117C00060000 C 01/17/20 60.0 1.78 3.00
CIT 200117C00065000 C 01/17/20 65.0 0.82 2.18
CIT 200117P00023000 P 01/17/20 23.0 0.36 1.46
CIT 200117P00025000 P 01/17/20 25.0 0.49 1.61
CIT 200117P00028000 P 01/17/20 28.0 0.72 1.82
CIT 200117P00030000 P 01/17/20 30.0 0.95 2.11
CIT 200117P00033000 P 01/17/20 33.0 1.41 2.53
CIT 200117P00035000 P 01/17/20 35.0 1.79 2.92
CIT 200117P00038000 P 01/17/20 38.0 2.55 3.55
CIT 200117P00040000 P 01/17/20 40.0 3.00 4.40
CIT 200117P00042000 P 01/17/20 42.0 3.70 4.80
CIT 200117P00045000 P 01/17/20 45.0 4.75 6.10
CIT 200117P00047000 P 01/17/20 47.0 5.65 6.90
CIT 200117P00050000 P 01/17/20 50.0 7.05 8.55
CIT 200117P00055000 P 01/17/20 55.0 10.00 11.75
CIT 200117P00060000 P 01/17/20 60.0 12.50 16.30
CIT 200117P00065000 P 01/17/20 65.0 16.70 20.30

OPRA data is delayed 15 minutes.