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 (2015-12-18)Premium Content

Cleco Corp (CNL)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNL 160219C00030000 C 02/19/16 30.0 21.10 25.50
CNL 160219C00035000 C 02/19/16 35.0 15.70 20.50
CNL 160219C00040000 C 02/19/16 40.0 11.20 15.50
CNL 160219C00045000 C 02/19/16 45.0 6.80 9.70
CNL 160219C00050000 C 02/19/16 50.0 2.35 3.80
CNL 160219C00055000 C 02/19/16 55.0 0.00 0.10
CNL 160219C00060000 C 02/19/16 60.0 0.00 0.05
CNL 160219C00065000 C 02/19/16 65.0 0.00 0.05
CNL 160219C00070000 C 02/19/16 70.0 0.00 0.05
CNL 160219C00075000 C 02/19/16 75.0 0.00 0.05
CNL 160219P00030000 P 02/19/16 30.0 0.00 0.75
CNL 160219P00035000 P 02/19/16 35.0 0.00 0.75
CNL 160219P00040000 P 02/19/16 40.0 0.00 0.80
CNL 160219P00045000 P 02/19/16 45.0 0.00 0.80
CNL 160219P00050000 P 02/19/16 50.0 0.05 0.50
CNL 160219P00055000 P 02/19/16 55.0 1.20 2.20
CNL 160219P00060000 P 02/19/16 60.0 5.40 8.00
CNL 160219P00065000 P 02/19/16 65.0 10.10 14.30
CNL 160219P00070000 P 02/19/16 70.0 14.50 19.00
CNL 160219P00075000 P 02/19/16 75.0 19.60 24.10
CNL 160318C00030000 C 03/18/16 30.0 21.10 25.50
CNL 160318C00035000 C 03/18/16 35.0 15.70 20.50
CNL 160318C00040000 C 03/18/16 40.0 11.20 15.50
CNL 160318C00045000 C 03/18/16 45.0 7.20 9.90
CNL 160318C00050000 C 03/18/16 50.0 3.30 4.20
CNL 160318C00055000 C 03/18/16 55.0 0.00 0.30
CNL 160318C00060000 C 03/18/16 60.0 0.00 0.05
CNL 160318C00065000 C 03/18/16 65.0 0.00 0.05
CNL 160318C00070000 C 03/18/16 70.0 0.00 0.05
CNL 160318C00075000 C 03/18/16 75.0 0.00 0.05
CNL 160318C00080000 C 03/18/16 80.0 0.00 0.75
CNL 160318P00030000 P 03/18/16 30.0 0.00 0.80
CNL 160318P00035000 P 03/18/16 35.0 0.00 0.80
CNL 160318P00040000 P 03/18/16 40.0 0.00 0.90
CNL 160318P00045000 P 03/18/16 45.0 0.00 0.95
CNL 160318P00050000 P 03/18/16 50.0 0.80 0.95
CNL 160318P00055000 P 03/18/16 55.0 1.30 2.50
CNL 160318P00060000 P 03/18/16 60.0 5.30 8.30
CNL 160318P00065000 P 03/18/16 65.0 10.10 13.10
CNL 160318P00070000 P 03/18/16 70.0 14.50 19.40
CNL 160318P00075000 P 03/18/16 75.0 19.50 24.40
CNL 160318P00080000 P 03/18/16 80.0 24.50 29.00
CNL 160617C00030000 C 06/17/16 30.0 21.00 25.50
CNL 160617C00035000 C 06/17/16 35.0 16.00 20.80
CNL 160617C00040000 C 06/17/16 40.0 11.10 15.80
CNL 160617C00045000 C 06/17/16 45.0 6.30 10.80
CNL 160617C00050000 C 06/17/16 50.0 3.00 4.50
CNL 160617C00055000 C 06/17/16 55.0 0.00 0.25
CNL 160617C00060000 C 06/17/16 60.0 0.00 0.05
CNL 160617C00065000 C 06/17/16 65.0 0.00 0.05
CNL 160617C00070000 C 06/17/16 70.0 0.00 0.05
CNL 160617C00075000 C 06/17/16 75.0 0.00 0.05
CNL 160617C00080000 C 06/17/16 80.0 0.00 1.15
CNL 160617P00030000 P 06/17/16 30.0 0.00 1.20
CNL 160617P00035000 P 06/17/16 35.0 0.00 1.25
CNL 160617P00040000 P 06/17/16 40.0 0.00 1.30
CNL 160617P00045000 P 06/17/16 45.0 0.00 1.40
CNL 160617P00050000 P 06/17/16 50.0 0.75 0.90
CNL 160617P00055000 P 06/17/16 55.0 1.05 2.95
CNL 160617P00060000 P 06/17/16 60.0 5.00 8.60
CNL 160617P00065000 P 06/17/16 65.0 9.60 14.10
CNL 160617P00070000 P 06/17/16 70.0 14.50 19.10
CNL 160617P00075000 P 06/17/16 75.0 19.50 24.40
CNL 160617P00080000 P 06/17/16 80.0 25.10 28.10
CNL 160916C00030000 C 09/16/16 30.0 21.00 25.60
CNL 160916C00035000 C 09/16/16 35.0 16.00 20.80
CNL 160916C00040000 C 09/16/16 40.0 11.10 15.80
CNL 160916C00045000 C 09/16/16 45.0 6.30 11.00
CNL 160916C00050000 C 09/16/16 50.0 1.80 6.40
CNL 160916C00055000 C 09/16/16 55.0 0.00 0.45
CNL 160916C00060000 C 09/16/16 60.0 0.00 0.05
CNL 160916C00065000 C 09/16/16 65.0 0.00 0.05
CNL 160916C00070000 C 09/16/16 70.0 0.00 0.05
CNL 160916C00075000 C 09/16/16 75.0 0.00 0.05
CNL 160916C00080000 C 09/16/16 80.0 0.00 4.80
CNL 160916P00030000 P 09/16/16 30.0 0.00 4.80
CNL 160916P00035000 P 09/16/16 35.0 0.00 4.80
CNL 160916P00040000 P 09/16/16 40.0 0.00 4.80
CNL 160916P00045000 P 09/16/16 45.0 0.00 4.80
CNL 160916P00050000 P 09/16/16 50.0 0.75 0.95
CNL 160916P00055000 P 09/16/16 55.0 1.35 3.00
CNL 160916P00060000 P 09/16/16 60.0 4.50 9.40
CNL 160916P00065000 P 09/16/16 65.0 9.50 14.40
CNL 160916P00070000 P 09/16/16 70.0 14.50 19.40
CNL 160916P00075000 P 09/16/16 75.0 19.50 24.40
CNL 160916P00080000 P 09/16/16 80.0 24.50 29.10

OPRA data is delayed 15 minutes.