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 (2017-04-28)Premium Content


As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNS 170721C00020000 C 07/21/17 20.0 21.10 23.00
CNS 170721C00022500 C 07/21/17 22.5 16.60 21.50
CNS 170721C00025000 C 07/21/17 25.0 15.30 18.20
CNS 170721C00030000 C 07/21/17 30.0 10.20 13.30
CNS 170721C00035000 C 07/21/17 35.0 6.00 8.10
CNS 170721C00040000 C 07/21/17 40.0 1.00 2.65
CNS 170721C00045000 C 07/21/17 45.0 0.00 0.20
CNS 170721C00050000 C 07/21/17 50.0 0.00 0.20
CNS 170721C00055000 C 07/21/17 55.0 0.00 0.25
CNS 170721P00020000 P 07/21/17 20.0 0.00 0.10
CNS 170721P00022500 P 07/21/17 22.5 0.00 4.10
CNS 170721P00025000 P 07/21/17 25.0 0.00 0.20
CNS 170721P00030000 P 07/21/17 30.0 0.00 0.25
CNS 170721P00035000 P 07/21/17 35.0 0.00 4.80
CNS 170721P00040000 P 07/21/17 40.0 0.00 0.10
CNS 170721P00045000 P 07/21/17 45.0 1.15 5.90
CNS 170721P00050000 P 07/21/17 50.0 7.90 9.80
CNS 170721P00055000 P 07/21/17 55.0 11.70 14.30
CNS 170818C00022500 C 08/18/17 22.5 18.00 21.30
CNS 170818C00025000 C 08/18/17 25.0 14.10 19.00
CNS 170818C00030000 C 08/18/17 30.0 9.10 14.00
CNS 170818C00035000 C 08/18/17 35.0 4.20 9.00
CNS 170818C00040000 C 08/18/17 40.0 1.45 2.95
CNS 170818C00045000 C 08/18/17 45.0 0.00 0.25
CNS 170818C00050000 C 08/18/17 50.0 0.00 2.90
CNS 170818C00055000 C 08/18/17 55.0 0.00 0.20
CNS 170818C00060000 C 08/18/17 60.0 0.00 0.15
CNS 170818P00022500 P 08/18/17 22.5 0.00 0.15
CNS 170818P00025000 P 08/18/17 25.0 0.00 0.20
CNS 170818P00030000 P 08/18/17 30.0 0.00 4.00
CNS 170818P00035000 P 08/18/17 35.0 0.00 0.10
CNS 170818P00040000 P 08/18/17 40.0 0.30 0.60
CNS 170818P00045000 P 08/18/17 45.0 1.50 4.90
CNS 170818P00050000 P 08/18/17 50.0 6.20 11.00
CNS 170818P00055000 P 08/18/17 55.0 11.00 15.90
CNS 170818P00060000 P 08/18/17 60.0 18.00 19.00
CNS 170915C00017500 C 09/15/17 17.5 21.90 26.20
CNS 170915C00020000 C 09/15/17 20.0 19.10 24.00
CNS 170915C00022500 C 09/15/17 22.5 16.60 21.50
CNS 170915C00025000 C 09/15/17 25.0 14.10 19.00
CNS 170915C00030000 C 09/15/17 30.0 9.10 14.00
CNS 170915C00035000 C 09/15/17 35.0 6.20 8.10
CNS 170915C00040000 C 09/15/17 40.0 1.70 4.20
CNS 170915C00045000 C 09/15/17 45.0 0.00 0.35
CNS 170915C00050000 C 09/15/17 50.0 0.00 0.35
CNS 170915P00017500 P 09/15/17 17.5 0.00 0.35
CNS 170915P00020000 P 09/15/17 20.0 0.00 4.30
CNS 170915P00022500 P 09/15/17 22.5 0.00 3.90
CNS 170915P00025000 P 09/15/17 25.0 0.00 4.20
CNS 170915P00030000 P 09/15/17 30.0 0.00 0.10
CNS 170915P00035000 P 09/15/17 35.0 0.00 0.20
CNS 170915P00040000 P 09/15/17 40.0 0.65 0.95
CNS 170915P00045000 P 09/15/17 45.0 1.60 6.20
CNS 170915P00050000 P 09/15/17 50.0 8.00 9.60
CNS 171215C00020000 C 12/15/17 20.0 20.60 22.20
CNS 171215C00022500 C 12/15/17 22.5 16.60 21.50
CNS 171215C00025000 C 12/15/17 25.0 14.10 19.00
CNS 171215C00030000 C 12/15/17 30.0 9.10 14.00
CNS 171215C00035000 C 12/15/17 35.0 5.50 8.20
CNS 171215C00040000 C 12/15/17 40.0 2.10 4.40
CNS 171215C00045000 C 12/15/17 45.0 0.60 1.00
CNS 171215C00050000 C 12/15/17 50.0 0.00 0.45
CNS 171215C00055000 C 12/15/17 55.0 0.00 2.90
CNS 171215C00060000 C 12/15/17 60.0 0.00 0.15
CNS 171215P00020000 P 12/15/17 20.0 0.00 0.25
CNS 171215P00022500 P 12/15/17 22.5 0.00 4.00
CNS 171215P00025000 P 12/15/17 25.0 0.00 0.25
CNS 171215P00030000 P 12/15/17 30.0 0.00 0.40
CNS 171215P00035000 P 12/15/17 35.0 0.35 0.60
CNS 171215P00040000 P 12/15/17 40.0 1.50 2.05
CNS 171215P00045000 P 12/15/17 45.0 2.40 6.10
CNS 171215P00050000 P 12/15/17 50.0 6.50 11.40
CNS 171215P00055000 P 12/15/17 55.0 11.50 16.40
CNS 171215P00060000 P 12/15/17 60.0 17.80 20.00

OPRA data is delayed 15 minutes.