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
CMC 161021C00007000 C 10/21/16 7.0 9.00 9.80
CMC 161021C00008000 C 10/21/16 8.0 8.00 8.80
CMC 161021C00009000 C 10/21/16 9.0 7.00 7.60
CMC 161021C00010000 C 10/21/16 10.0 6.00 6.80
CMC 161021C00011000 C 10/21/16 11.0 4.60 5.90
CMC 161021C00012000 C 10/21/16 12.0 3.60 4.90
CMC 161021C00013000 C 10/21/16 13.0 2.60 3.80
CMC 161021C00014000 C 10/21/16 14.0 1.95 2.90
CMC 161021C00015000 C 10/21/16 15.0 0.90 1.90
CMC 161021C00016000 C 10/21/16 16.0 0.05 1.10
CMC 161021C00017000 C 10/21/16 17.0 0.05 0.60
CMC 161021C00018000 C 10/21/16 18.0 0.00 0.20
CMC 161021C00019000 C 10/21/16 19.0 0.00 0.40
CMC 161021C00020000 C 10/21/16 20.0 0.00 0.35
CMC 161021C00021000 C 10/21/16 21.0 0.00 0.35
CMC 161021C00022000 C 10/21/16 22.0 0.00 0.35
CMC 161021C00023000 C 10/21/16 23.0 0.00 0.70
CMC 161021C00024000 C 10/21/16 24.0 0.00 0.35
CMC 161021C00025000 C 10/21/16 25.0 0.00 0.70
CMC 161021P00007000 P 10/21/16 7.0 0.00 0.35
CMC 161021P00008000 P 10/21/16 8.0 0.00 0.35
CMC 161021P00009000 P 10/21/16 9.0 0.00 0.35
CMC 161021P00010000 P 10/21/16 10.0 0.00 0.35
CMC 161021P00011000 P 10/21/16 11.0 0.00 0.70
CMC 161021P00012000 P 10/21/16 12.0 0.00 0.20
CMC 161021P00013000 P 10/21/16 13.0 0.00 0.40
CMC 161021P00014000 P 10/21/16 14.0 0.00 0.40
CMC 161021P00015000 P 10/21/16 15.0 0.00 0.55
CMC 161021P00016000 P 10/21/16 16.0 0.25 0.85
CMC 161021P00017000 P 10/21/16 17.0 0.35 1.70
CMC 161021P00018000 P 10/21/16 18.0 1.10 2.50
CMC 161021P00019000 P 10/21/16 19.0 2.25 3.30
CMC 161021P00020000 P 10/21/16 20.0 3.20 4.30
CMC 161021P00021000 P 10/21/16 21.0 4.20 5.60
CMC 161021P00022000 P 10/21/16 22.0 5.20 6.60
CMC 161021P00023000 P 10/21/16 23.0 6.40 7.00
CMC 161021P00024000 P 10/21/16 24.0 7.30 8.00
CMC 161021P00025000 P 10/21/16 25.0 8.30 9.00
CMC 161118C00006000 C 11/18/16 6.0 10.00 10.90
CMC 161118C00007000 C 11/18/16 7.0 9.00 9.80
CMC 161118C00008000 C 11/18/16 8.0 8.00 8.70
CMC 161118C00009000 C 11/18/16 9.0 7.00 8.00
CMC 161118C00010000 C 11/18/16 10.0 6.00 6.70
CMC 161118C00011000 C 11/18/16 11.0 5.00 5.70
CMC 161118C00012000 C 11/18/16 12.0 4.00 4.70
CMC 161118C00013000 C 11/18/16 13.0 3.00 3.90
CMC 161118C00014000 C 11/18/16 14.0 2.25 2.85
CMC 161118C00015000 C 11/18/16 15.0 1.40 1.95
CMC 161118C00016000 C 11/18/16 16.0 0.80 1.10
CMC 161118C00017000 C 11/18/16 17.0 0.40 0.55
CMC 161118C00018000 C 11/18/16 18.0 0.15 0.35
CMC 161118C00019000 C 11/18/16 19.0 0.05 0.40
CMC 161118C00020000 C 11/18/16 20.0 0.00 0.40
CMC 161118C00021000 C 11/18/16 21.0 0.00 0.35
CMC 161118C00022000 C 11/18/16 22.0 0.00 0.35
CMC 161118C00023000 C 11/18/16 23.0 0.00 0.35
CMC 161118C00024000 C 11/18/16 24.0 0.00 0.35
CMC 161118P00006000 P 11/18/16 6.0 0.00 0.60
CMC 161118P00007000 P 11/18/16 7.0 0.00 0.35
CMC 161118P00008000 P 11/18/16 8.0 0.00 0.35
CMC 161118P00009000 P 11/18/16 9.0 0.00 0.35
CMC 161118P00010000 P 11/18/16 10.0 0.00 0.40
CMC 161118P00011000 P 11/18/16 11.0 0.00 0.40
CMC 161118P00012000 P 11/18/16 12.0 0.00 0.40
CMC 161118P00013000 P 11/18/16 13.0 0.05 0.40
CMC 161118P00014000 P 11/18/16 14.0 0.10 0.55
CMC 161118P00015000 P 11/18/16 15.0 0.40 0.50
CMC 161118P00016000 P 11/18/16 16.0 0.75 0.90
CMC 161118P00017000 P 11/18/16 17.0 1.20 1.65
CMC 161118P00018000 P 11/18/16 18.0 1.75 2.25
CMC 161118P00019000 P 11/18/16 19.0 2.55 3.40
CMC 161118P00020000 P 11/18/16 20.0 3.50 4.50
CMC 161118P00021000 P 11/18/16 21.0 4.10 5.90
CMC 161118P00022000 P 11/18/16 22.0 5.00 7.00
CMC 161118P00023000 P 11/18/16 23.0 6.10 7.90
CMC 161118P00024000 P 11/18/16 24.0 7.10 8.50
CMC 161216C00006000 C 12/16/16 6.0 10.00 10.70
CMC 161216C00007000 C 12/16/16 7.0 9.00 9.80
CMC 161216C00008000 C 12/16/16 8.0 8.00 8.70
CMC 161216C00009000 C 12/16/16 9.0 7.00 7.80
CMC 161216C00010000 C 12/16/16 10.0 6.00 6.80
CMC 161216C00011000 C 12/16/16 11.0 5.00 5.90
CMC 161216C00012000 C 12/16/16 12.0 4.00 4.90
CMC 161216C00013000 C 12/16/16 13.0 3.00 3.90
CMC 161216C00014000 C 12/16/16 14.0 2.10 2.95
CMC 161216C00015000 C 12/16/16 15.0 1.40 2.00
CMC 161216C00016000 C 12/16/16 16.0 1.00 1.30
CMC 161216C00017000 C 12/16/16 17.0 0.55 0.80
CMC 161216C00018000 C 12/16/16 18.0 0.25 0.40
CMC 161216C00019000 C 12/16/16 19.0 0.05 0.30
CMC 161216C00020000 C 12/16/16 20.0 0.00 0.45
CMC 161216C00021000 C 12/16/16 21.0 0.00 0.40
CMC 161216C00022000 C 12/16/16 22.0 0.00 0.40
CMC 161216C00023000 C 12/16/16 23.0 0.00 0.40
CMC 161216C00024000 C 12/16/16 24.0 0.00 0.65
CMC 161216C00025000 C 12/16/16 25.0 0.00 0.40
CMC 161216C00026000 C 12/16/16 26.0 0.00 0.40
CMC 161216C00027000 C 12/16/16 27.0 0.00 0.40
CMC 161216P00006000 P 12/16/16 6.0 0.00 0.65
CMC 161216P00007000 P 12/16/16 7.0 0.00 0.65
CMC 161216P00008000 P 12/16/16 8.0 0.00 0.30
CMC 161216P00009000 P 12/16/16 9.0 0.00 0.45
CMC 161216P00010000 P 12/16/16 10.0 0.00 0.45
CMC 161216P00011000 P 12/16/16 11.0 0.00 0.45
CMC 161216P00012000 P 12/16/16 12.0 0.05 0.40
CMC 161216P00013000 P 12/16/16 13.0 0.05 0.60
CMC 161216P00014000 P 12/16/16 14.0 0.30 0.55
CMC 161216P00015000 P 12/16/16 15.0 0.55 0.70
CMC 161216P00016000 P 12/16/16 16.0 0.90 1.05
CMC 161216P00017000 P 12/16/16 17.0 1.45 1.60
CMC 161216P00018000 P 12/16/16 18.0 1.70 2.70
CMC 161216P00019000 P 12/16/16 19.0 2.60 3.40
CMC 161216P00020000 P 12/16/16 20.0 3.20 4.20
CMC 161216P00021000 P 12/16/16 21.0 2.50 6.00
CMC 161216P00022000 P 12/16/16 22.0 5.30 6.40
CMC 161216P00023000 P 12/16/16 23.0 6.30 7.30
CMC 161216P00024000 P 12/16/16 24.0 7.40 8.20
CMC 161216P00025000 P 12/16/16 25.0 8.30 9.30
CMC 161216P00026000 P 12/16/16 26.0 9.30 10.30
CMC 161216P00027000 P 12/16/16 27.0 10.40 11.20
CMC 170317C00009000 C 03/17/17 9.0 7.00 7.90
CMC 170317C00010000 C 03/17/17 10.0 6.10 6.90
CMC 170317C00011000 C 03/17/17 11.0 5.00 6.00
CMC 170317C00012000 C 03/17/17 12.0 4.00 4.90
CMC 170317C00013000 C 03/17/17 13.0 3.00 4.00
CMC 170317C00014000 C 03/17/17 14.0 2.35 3.30
CMC 170317C00015000 C 03/17/17 15.0 1.65 2.55
CMC 170317C00016000 C 03/17/17 16.0 1.45 1.85
CMC 170317C00017000 C 03/17/17 17.0 1.00 1.50
CMC 170317C00018000 C 03/17/17 18.0 0.65 0.90
CMC 170317C00019000 C 03/17/17 19.0 0.45 0.65
CMC 170317C00020000 C 03/17/17 20.0 0.10 0.70
CMC 170317C00021000 C 03/17/17 21.0 0.00 0.70
CMC 170317C00022000 C 03/17/17 22.0 0.00 0.50
CMC 170317C00023000 C 03/17/17 23.0 0.00 0.65
CMC 170317C00024000 C 03/17/17 24.0 0.00 0.60
CMC 170317C00025000 C 03/17/17 25.0 0.00 0.55
CMC 170317C00026000 C 03/17/17 26.0 0.00 0.60
CMC 170317C00027000 C 03/17/17 27.0 0.00 1.10
CMC 170317P00009000 P 03/17/17 9.0 0.00 0.60
CMC 170317P00010000 P 03/17/17 10.0 0.00 0.65
CMC 170317P00011000 P 03/17/17 11.0 0.05 0.95
CMC 170317P00012000 P 03/17/17 12.0 0.10 0.90
CMC 170317P00013000 P 03/17/17 13.0 0.25 0.80
CMC 170317P00014000 P 03/17/17 14.0 0.65 0.90
CMC 170317P00015000 P 03/17/17 15.0 1.00 1.25
CMC 170317P00016000 P 03/17/17 16.0 1.45 1.65
CMC 170317P00017000 P 03/17/17 17.0 1.90 2.20
CMC 170317P00018000 P 03/17/17 18.0 2.10 3.20
CMC 170317P00019000 P 03/17/17 19.0 2.90 4.60
CMC 170317P00020000 P 03/17/17 20.0 3.70 4.70
CMC 170317P00021000 P 03/17/17 21.0 4.80 5.60
CMC 170317P00022000 P 03/17/17 22.0 5.10 6.60
CMC 170317P00023000 P 03/17/17 23.0 6.50 7.50
CMC 170317P00024000 P 03/17/17 24.0 7.40 8.50
CMC 170317P00025000 P 03/17/17 25.0 8.50 9.40
CMC 170317P00026000 P 03/17/17 26.0 9.00 10.40
CMC 170317P00027000 P 03/17/17 27.0 10.50 11.90

OPRA data is delayed 15 minutes.