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 (2014-05-09)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNK 140816C00017500 C 08/16/14 17.5 13.50 18.00
CNK 140816C00020000 C 08/16/14 20.0 11.00 15.40
CNK 140816C00022500 C 08/16/14 22.5 8.60 13.00
CNK 140816C00025000 C 08/16/14 25.0 6.00 10.40
CNK 140816C00030000 C 08/16/14 30.0 1.75 5.20
CNK 140816C00035000 C 08/16/14 35.0 0.00 1.00
CNK 140816C00040000 C 08/16/14 40.0 0.00 0.25
CNK 140816C00045000 C 08/16/14 45.0 0.00 0.75
CNK 140816C00050000 C 08/16/14 50.0 0.00 0.75
CNK 140816P00017500 P 08/16/14 17.5 0.00 0.25
CNK 140816P00020000 P 08/16/14 20.0 0.00 0.75
CNK 140816P00022500 P 08/16/14 22.5 0.00 0.70
CNK 140816P00025000 P 08/16/14 25.0 0.00 0.75
CNK 140816P00030000 P 08/16/14 30.0 0.00 0.75
CNK 140816P00035000 P 08/16/14 35.0 1.45 2.75
CNK 140816P00040000 P 08/16/14 40.0 4.60 9.00
CNK 140816P00045000 P 08/16/14 45.0 9.60 14.00
CNK 140816P00050000 P 08/16/14 50.0 14.70 19.00
CNK 140920C00017500 C 09/20/14 17.5 13.50 18.00
CNK 140920C00020000 C 09/20/14 20.0 11.00 15.40
CNK 140920C00022500 C 09/20/14 22.5 8.60 13.00
CNK 140920C00025000 C 09/20/14 25.0 6.00 10.40
CNK 140920C00030000 C 09/20/14 30.0 1.15 3.70
CNK 140920C00035000 C 09/20/14 35.0 0.00 0.50
CNK 140920C00040000 C 09/20/14 40.0 0.00 0.75
CNK 140920C00045000 C 09/20/14 45.0 0.00 2.25
CNK 140920P00017500 P 09/20/14 17.5 0.00 2.55
CNK 140920P00020000 P 09/20/14 20.0 0.00 0.75
CNK 140920P00022500 P 09/20/14 22.5 0.00 0.30
CNK 140920P00025000 P 09/20/14 25.0 0.00 0.30
CNK 140920P00030000 P 09/20/14 30.0 0.05 0.40
CNK 140920P00035000 P 09/20/14 35.0 1.85 2.95
CNK 140920P00040000 P 09/20/14 40.0 4.90 9.40
CNK 140920P00045000 P 09/20/14 45.0 9.80 14.30
CNK 141220C00015000 C 12/20/14 15.0 16.10 20.40
CNK 141220C00017500 C 12/20/14 17.5 13.60 17.90
CNK 141220C00020000 C 12/20/14 20.0 11.10 15.40
CNK 141220C00022500 C 12/20/14 22.5 8.60 13.00
CNK 141220C00025000 C 12/20/14 25.0 6.00 10.40
CNK 141220C00030000 C 12/20/14 30.0 1.60 5.80
CNK 141220C00035000 C 12/20/14 35.0 0.15 1.10
CNK 141220C00040000 C 12/20/14 40.0 0.00 1.90
CNK 141220P00015000 P 12/20/14 15.0 0.00 1.85
CNK 141220P00017500 P 12/20/14 17.5 0.00 0.75
CNK 141220P00020000 P 12/20/14 20.0 0.00 0.75
CNK 141220P00022500 P 12/20/14 22.5 0.00 0.50
CNK 141220P00025000 P 12/20/14 25.0 0.00 0.35
CNK 141220P00030000 P 12/20/14 30.0 0.25 1.30
CNK 141220P00035000 P 12/20/14 35.0 0.70 5.20
CNK 141220P00040000 P 12/20/14 40.0 5.10 9.50
CNK 150320C00017500 C 03/20/15 17.5 13.60 18.00
CNK 150320C00020000 C 03/20/15 20.0 11.10 15.40
CNK 150320C00022500 C 03/20/15 22.5 8.60 12.80
CNK 150320C00025000 C 03/20/15 25.0 6.10 10.40
CNK 150320C00030000 C 03/20/15 30.0 1.50 5.80
CNK 150320C00035000 C 03/20/15 35.0 0.00 4.40
CNK 150320C00040000 C 03/20/15 40.0 0.00 2.05
CNK 150320C00045000 C 03/20/15 45.0 0.00 1.90
CNK 150320C00050000 C 03/20/15 50.0 0.00 0.80
CNK 150320P00017500 P 03/20/15 17.5 0.00 1.85
CNK 150320P00020000 P 03/20/15 20.0 0.00 1.85
CNK 150320P00022500 P 03/20/15 22.5 0.00 1.75
CNK 150320P00025000 P 03/20/15 25.0 0.00 1.90
CNK 150320P00030000 P 03/20/15 30.0 0.00 3.40
CNK 150320P00035000 P 03/20/15 35.0 1.30 5.70
CNK 150320P00040000 P 03/20/15 40.0 5.50 9.80
CNK 150320P00045000 P 03/20/15 45.0 10.30 14.70
CNK 150320P00050000 P 03/20/15 50.0 15.30 19.60

OPRA data is delayed 15 minutes.