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 (2016-07-29)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNS 161021C00022500 C 10/21/16 22.5 18.00 22.50
CNS 161021C00025000 C 10/21/16 25.0 15.50 19.90
CNS 161021C00030000 C 10/21/16 30.0 10.50 14.90
CNS 161021C00035000 C 10/21/16 35.0 6.10 8.70
CNS 161021C00040000 C 10/21/16 40.0 1.90 3.80
CNS 161021C00045000 C 10/21/16 45.0 0.05 0.75
CNS 161021C00050000 C 10/21/16 50.0 0.00 0.85
CNS 161021C00055000 C 10/21/16 55.0 0.00 4.90
CNS 161021C00060000 C 10/21/16 60.0 0.00 0.30
CNS 161021P00022500 P 10/21/16 22.5 0.00 0.30
CNS 161021P00025000 P 10/21/16 25.0 0.00 0.55
CNS 161021P00030000 P 10/21/16 30.0 0.00 0.60
CNS 161021P00035000 P 10/21/16 35.0 0.00 0.45
CNS 161021P00040000 P 10/21/16 40.0 0.05 0.90
CNS 161021P00045000 P 10/21/16 45.0 1.70 3.70
CNS 161021P00050000 P 10/21/16 50.0 5.90 8.70
CNS 161021P00055000 P 10/21/16 55.0 10.30 14.70
CNS 161021P00060000 P 10/21/16 60.0 16.50 19.70
CNS 161118C00022500 C 11/18/16 22.5 18.00 22.20
CNS 161118C00025000 C 11/18/16 25.0 15.50 20.30
CNS 161118C00030000 C 11/18/16 30.0 10.50 14.70
CNS 161118C00035000 C 11/18/16 35.0 5.50 10.30
CNS 161118C00040000 C 11/18/16 40.0 2.40 4.60
CNS 161118C00045000 C 11/18/16 45.0 0.70 1.20
CNS 161118C00050000 C 11/18/16 50.0 0.00 5.00
CNS 161118C00055000 C 11/18/16 55.0 0.00 0.30
CNS 161118C00060000 C 11/18/16 60.0 0.00 0.40
CNS 161118P00022500 P 11/18/16 22.5 0.00 0.35
CNS 161118P00025000 P 11/18/16 25.0 0.00 4.90
CNS 161118P00030000 P 11/18/16 30.0 0.00 5.00
CNS 161118P00035000 P 11/18/16 35.0 0.00 0.60
CNS 161118P00040000 P 11/18/16 40.0 0.60 1.00
CNS 161118P00045000 P 11/18/16 45.0 2.15 4.80
CNS 161118P00050000 P 11/18/16 50.0 5.00 9.90
CNS 161118P00055000 P 11/18/16 55.0 10.60 15.00
CNS 161118P00060000 P 11/18/16 60.0 15.40 19.60
CNS 161216C00022500 C 12/16/16 22.5 17.80 21.40
CNS 161216C00025000 C 12/16/16 25.0 15.50 20.00
CNS 161216C00030000 C 12/16/16 30.0 10.50 14.80
CNS 161216C00035000 C 12/16/16 35.0 7.00 9.10
CNS 161216C00040000 C 12/16/16 40.0 3.20 4.40
CNS 161216C00045000 C 12/16/16 45.0 0.90 1.30
CNS 161216C00050000 C 12/16/16 50.0 0.00 4.90
CNS 161216C00055000 C 12/16/16 55.0 0.00 5.00
CNS 161216C00060000 C 12/16/16 60.0 0.00 0.45
CNS 161216P00022500 P 12/16/16 22.5 0.00 0.40
CNS 161216P00025000 P 12/16/16 25.0 0.00 5.00
CNS 161216P00030000 P 12/16/16 30.0 0.00 4.90
CNS 161216P00035000 P 12/16/16 35.0 0.05 0.75
CNS 161216P00040000 P 12/16/16 40.0 0.95 1.25
CNS 161216P00045000 P 12/16/16 45.0 3.10 4.30
CNS 161216P00050000 P 12/16/16 50.0 5.50 10.00
CNS 161216P00055000 P 12/16/16 55.0 10.20 15.00
CNS 161216P00060000 P 12/16/16 60.0 16.70 19.80
CNS 170317C00022500 C 03/17/17 22.5 17.80 21.20
CNS 170317C00025000 C 03/17/17 25.0 15.50 20.00
CNS 170317C00030000 C 03/17/17 30.0 10.70 15.40
CNS 170317C00035000 C 03/17/17 35.0 6.00 10.50
CNS 170317C00040000 C 03/17/17 40.0 3.70 5.20
CNS 170317C00045000 C 03/17/17 45.0 1.90 2.25
CNS 170317C00050000 C 03/17/17 50.0 0.20 1.15
CNS 170317C00055000 C 03/17/17 55.0 0.05 3.10
CNS 170317C00060000 C 03/17/17 60.0 0.00 0.55
CNS 170317P00022500 P 03/17/17 22.5 0.00 0.60
CNS 170317P00025000 P 03/17/17 25.0 0.00 0.65
CNS 170317P00030000 P 03/17/17 30.0 0.05 0.85
CNS 170317P00035000 P 03/17/17 35.0 0.40 1.45
CNS 170317P00040000 P 03/17/17 40.0 1.75 2.20
CNS 170317P00045000 P 03/17/17 45.0 4.10 5.00
CNS 170317P00050000 P 03/17/17 50.0 6.10 10.60
CNS 170317P00055000 P 03/17/17 55.0 11.20 15.40
CNS 170317P00060000 P 03/17/17 60.0 15.60 20.00

OPRA data is delayed 15 minutes.