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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLI 160819C00015000 C 08/19/16 15.0 12.50 14.00
CLI 160819C00017500 C 08/19/16 17.5 8.50 13.20
CLI 160819C00020000 C 08/19/16 20.0 6.20 10.70
CLI 160819C00022500 C 08/19/16 22.5 4.80 7.10
CLI 160819C00025000 C 08/19/16 25.0 2.25 5.20
CLI 160819C00030000 C 08/19/16 30.0 0.00 0.40
CLI 160819C00035000 C 08/19/16 35.0 0.00 0.20
CLI 160819C00040000 C 08/19/16 40.0 0.00 0.40
CLI 160819P00015000 P 08/19/16 15.0 0.00 0.25
CLI 160819P00017500 P 08/19/16 17.5 0.00 0.40
CLI 160819P00020000 P 08/19/16 20.0 0.00 0.55
CLI 160819P00022500 P 08/19/16 22.5 0.00 0.45
CLI 160819P00025000 P 08/19/16 25.0 0.00 0.25
CLI 160819P00030000 P 08/19/16 30.0 1.15 2.65
CLI 160819P00035000 P 08/19/16 35.0 5.80 8.90
CLI 160819P00040000 P 08/19/16 40.0 11.20 12.50
CLI 160916C00015000 C 09/16/16 15.0 12.50 14.00
CLI 160916C00017500 C 09/16/16 17.5 8.90 13.10
CLI 160916C00020000 C 09/16/16 20.0 7.50 9.30
CLI 160916C00022500 C 09/16/16 22.5 3.60 8.10
CLI 160916C00025000 C 09/16/16 25.0 2.30 4.30
CLI 160916C00030000 C 09/16/16 30.0 0.10 0.75
CLI 160916C00035000 C 09/16/16 35.0 0.00 0.45
CLI 160916C00040000 C 09/16/16 40.0 0.00 0.20
CLI 160916P00015000 P 09/16/16 15.0 0.00 0.20
CLI 160916P00017500 P 09/16/16 17.5 0.00 0.25
CLI 160916P00020000 P 09/16/16 20.0 0.00 0.30
CLI 160916P00022500 P 09/16/16 22.5 0.00 0.30
CLI 160916P00025000 P 09/16/16 25.0 0.05 0.45
CLI 160916P00030000 P 09/16/16 30.0 1.70 2.50
CLI 160916P00035000 P 09/16/16 35.0 6.00 7.60
CLI 160916P00040000 P 09/16/16 40.0 11.20 12.50
CLI 161021C00005000 C 10/21/16 5.0 22.50 24.10
CLI 161021C00007500 C 10/21/16 7.5 18.50 23.10
CLI 161021C00010000 C 10/21/16 10.0 16.00 20.60
CLI 161021C00012500 C 10/21/16 12.5 13.70 18.10
CLI 161021C00015000 C 10/21/16 15.0 11.20 15.50
CLI 161021C00017500 C 10/21/16 17.5 8.60 13.20
CLI 161021C00020000 C 10/21/16 20.0 7.80 9.20
CLI 161021C00022500 C 10/21/16 22.5 5.40 6.50
CLI 161021C00025000 C 10/21/16 25.0 3.10 4.20
CLI 161021C00030000 C 10/21/16 30.0 0.30 0.75
CLI 161021C00035000 C 10/21/16 35.0 0.00 0.20
CLI 161021P00005000 P 10/21/16 5.0 0.00 0.25
CLI 161021P00007500 P 10/21/16 7.5 0.00 0.55
CLI 161021P00010000 P 10/21/16 10.0 0.00 4.80
CLI 161021P00012500 P 10/21/16 12.5 0.00 0.60
CLI 161021P00015000 P 10/21/16 15.0 0.00 0.25
CLI 161021P00017500 P 10/21/16 17.5 0.00 0.30
CLI 161021P00020000 P 10/21/16 20.0 0.00 0.35
CLI 161021P00022500 P 10/21/16 22.5 0.00 0.45
CLI 161021P00025000 P 10/21/16 25.0 0.30 0.85
CLI 161021P00030000 P 10/21/16 30.0 2.05 2.65
CLI 161021P00035000 P 10/21/16 35.0 6.20 7.40
CLI 170120C00012500 C 01/20/17 12.5 15.20 16.80
CLI 170120C00015000 C 01/20/17 15.0 12.30 15.30
CLI 170120C00017500 C 01/20/17 17.5 8.80 13.20
CLI 170120C00020000 C 01/20/17 20.0 7.50 9.20
CLI 170120C00022500 C 01/20/17 22.5 3.70 8.40
CLI 170120C00025000 C 01/20/17 25.0 2.30 5.70
CLI 170120C00030000 C 01/20/17 30.0 0.75 1.60
CLI 170120C00035000 C 01/20/17 35.0 0.00 0.55
CLI 170120P00012500 P 01/20/17 12.5 0.00 0.55
CLI 170120P00015000 P 01/20/17 15.0 0.00 0.60
CLI 170120P00017500 P 01/20/17 17.5 0.00 0.65
CLI 170120P00020000 P 01/20/17 20.0 0.00 0.50
CLI 170120P00022500 P 01/20/17 22.5 0.15 0.95
CLI 170120P00025000 P 01/20/17 25.0 0.90 1.25
CLI 170120P00030000 P 01/20/17 30.0 2.35 3.70
CLI 170120P00035000 P 01/20/17 35.0 6.40 8.00

OPRA data is delayed 15 minutes.