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 Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNS 160819C00020000 C 08/19/16 20.0 20.50 25.40
CNS 160819C00022500 C 08/19/16 22.5 18.30 22.80
CNS 160819C00025000 C 08/19/16 25.0 15.60 20.50
CNS 160819C00030000 C 08/19/16 30.0 10.50 15.30
CNS 160819C00035000 C 08/19/16 35.0 6.80 9.10
CNS 160819C00040000 C 08/19/16 40.0 1.00 5.50
CNS 160819C00045000 C 08/19/16 45.0 0.05 0.60
CNS 160819C00050000 C 08/19/16 50.0 0.00 1.25
CNS 160819C00055000 C 08/19/16 55.0 0.00 0.30
CNS 160819P00020000 P 08/19/16 20.0 0.00 0.30
CNS 160819P00022500 P 08/19/16 22.5 0.00 4.90
CNS 160819P00025000 P 08/19/16 25.0 0.00 5.00
CNS 160819P00030000 P 08/19/16 30.0 0.00 5.00
CNS 160819P00035000 P 08/19/16 35.0 0.00 0.60
CNS 160819P00040000 P 08/19/16 40.0 0.00 0.90
CNS 160819P00045000 P 08/19/16 45.0 1.40 5.00
CNS 160819P00050000 P 08/19/16 50.0 4.70 9.50
CNS 160819P00055000 P 08/19/16 55.0 11.00 12.90
CNS 160916C00015000 C 09/16/16 15.0 27.10 29.40
CNS 160916C00017500 C 09/16/16 17.5 23.10 28.00
CNS 160916C00020000 C 09/16/16 20.0 20.60 25.40
CNS 160916C00022500 C 09/16/16 22.5 18.00 22.80
CNS 160916C00025000 C 09/16/16 25.0 15.50 20.50
CNS 160916C00030000 C 09/16/16 30.0 11.00 15.50
CNS 160916C00035000 C 09/16/16 35.0 6.90 9.70
CNS 160916C00040000 C 09/16/16 40.0 2.60 4.70
CNS 160916C00045000 C 09/16/16 45.0 0.40 1.00
CNS 160916C00050000 C 09/16/16 50.0 0.00 0.65
CNS 160916C00055000 C 09/16/16 55.0 0.00 0.35
CNS 160916P00015000 P 09/16/16 15.0 0.00 0.40
CNS 160916P00017500 P 09/16/16 17.5 0.00 5.00
CNS 160916P00020000 P 09/16/16 20.0 0.00 5.00
CNS 160916P00022500 P 09/16/16 22.5 0.00 5.00
CNS 160916P00025000 P 09/16/16 25.0 0.00 0.60
CNS 160916P00030000 P 09/16/16 30.0 0.00 0.70
CNS 160916P00035000 P 09/16/16 35.0 0.00 0.80
CNS 160916P00040000 P 09/16/16 40.0 0.50 0.85
CNS 160916P00045000 P 09/16/16 45.0 1.70 5.50
CNS 160916P00050000 P 09/16/16 50.0 4.60 9.50
CNS 160916P00055000 P 09/16/16 55.0 10.90 14.00
CNS 161216C00022500 C 12/16/16 22.5 19.20 21.40
CNS 161216C00025000 C 12/16/16 25.0 16.00 20.90
CNS 161216C00030000 C 12/16/16 30.0 11.00 15.50
CNS 161216C00035000 C 12/16/16 35.0 7.50 9.70
CNS 161216C00040000 C 12/16/16 40.0 3.50 5.30
CNS 161216C00045000 C 12/16/16 45.0 1.60 1.95
CNS 161216C00050000 C 12/16/16 50.0 0.05 0.90
CNS 161216C00055000 C 12/16/16 55.0 0.00 4.90
CNS 161216C00060000 C 12/16/16 60.0 0.00 0.50
CNS 161216P00022500 P 12/16/16 22.5 0.00 0.50
CNS 161216P00025000 P 12/16/16 25.0 0.00 5.00
CNS 161216P00030000 P 12/16/16 30.0 0.00 1.10
CNS 161216P00035000 P 12/16/16 35.0 0.20 1.25
CNS 161216P00040000 P 12/16/16 40.0 1.45 3.90
CNS 161216P00045000 P 12/16/16 45.0 3.60 5.10
CNS 161216P00050000 P 12/16/16 50.0 5.90 10.50
CNS 161216P00055000 P 12/16/16 55.0 10.00 14.50
CNS 161216P00060000 P 12/16/16 60.0 16.40 18.40
CNS 170317C00022500 C 03/17/17 22.5 19.00 21.50
CNS 170317C00025000 C 03/17/17 25.0 16.00 20.50
CNS 170317C00030000 C 03/17/17 30.0 11.00 15.80
CNS 170317C00035000 C 03/17/17 35.0 6.10 9.50
CNS 170317C00040000 C 03/17/17 40.0 3.90 5.90
CNS 170317C00045000 C 03/17/17 45.0 2.25 2.75
CNS 170317C00050000 C 03/17/17 50.0 0.80 1.30
CNS 170317C00055000 C 03/17/17 55.0 0.00 5.00
CNS 170317C00060000 C 03/17/17 60.0 0.00 0.65
CNS 170317P00022500 P 03/17/17 22.5 0.00 0.70
CNS 170317P00025000 P 03/17/17 25.0 0.00 5.00
CNS 170317P00030000 P 03/17/17 30.0 0.10 1.10
CNS 170317P00035000 P 03/17/17 35.0 0.65 1.75
CNS 170317P00040000 P 03/17/17 40.0 2.20 2.65
CNS 170317P00045000 P 03/17/17 45.0 4.10 6.10
CNS 170317P00050000 P 03/17/17 50.0 6.30 11.00
CNS 170317P00055000 P 03/17/17 55.0 11.10 15.50
CNS 170317P00060000 P 03/17/17 60.0 16.60 18.80

OPRA data is delayed 15 minutes.