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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 141122C00027000 C 11/22/14 27.0 8.40 9.10
CNX 141122C00028000 C 11/22/14 28.0 7.30 8.10
CNX 141122C00029000 C 11/22/14 29.0 6.45 7.15
CNX 141122C00030000 C 11/22/14 30.0 5.25 6.15
CNX 141122C00031000 C 11/22/14 31.0 4.35 5.15
CNX 141122C00032000 C 11/22/14 32.0 3.40 4.20
CNX 141122C00033000 C 11/22/14 33.0 2.93 3.15
CNX 141122C00034000 C 11/22/14 34.0 2.16 2.32
CNX 141122C00035000 C 11/22/14 35.0 1.44 1.53
CNX 141122C00036000 C 11/22/14 36.0 0.90 0.95
CNX 141122C00037000 C 11/22/14 37.0 0.44 0.54
CNX 141122C00038000 C 11/22/14 38.0 0.22 0.28
CNX 141122C00039000 C 11/22/14 39.0 0.07 0.17
CNX 141122C00040000 C 11/22/14 40.0 0.03 0.09
CNX 141122C00041000 C 11/22/14 41.0 0.00 0.06
CNX 141122C00042000 C 11/22/14 42.0 0.00 0.05
CNX 141122C00043000 C 11/22/14 43.0 0.00 0.04
CNX 141122C00044000 C 11/22/14 44.0 0.00 0.04
CNX 141122C00045000 C 11/22/14 45.0 0.00 0.04
CNX 141122C00046000 C 11/22/14 46.0 0.00 0.03
CNX 141122P00027000 P 11/22/14 27.0 0.00 0.05
CNX 141122P00028000 P 11/22/14 28.0 0.01 0.12
CNX 141122P00029000 P 11/22/14 29.0 0.02 0.07
CNX 141122P00030000 P 11/22/14 30.0 0.05 0.15
CNX 141122P00031000 P 11/22/14 31.0 0.06 0.17
CNX 141122P00032000 P 11/22/14 32.0 0.11 0.19
CNX 141122P00033000 P 11/22/14 33.0 0.21 0.30
CNX 141122P00034000 P 11/22/14 34.0 0.36 0.45
CNX 141122P00035000 P 11/22/14 35.0 0.64 0.70
CNX 141122P00036000 P 11/22/14 36.0 1.08 1.14
CNX 141122P00037000 P 11/22/14 37.0 1.64 1.85
CNX 141122P00038000 P 11/22/14 38.0 2.38 2.62
CNX 141122P00039000 P 11/22/14 39.0 3.10 3.85
CNX 141122P00040000 P 11/22/14 40.0 4.00 4.80
CNX 141122P00041000 P 11/22/14 41.0 4.95 5.80
CNX 141122P00042000 P 11/22/14 42.0 5.95 6.85
CNX 141122P00043000 P 11/22/14 43.0 6.95 7.75
CNX 141122P00044000 P 11/22/14 44.0 7.95 8.70
CNX 141122P00045000 P 11/22/14 45.0 8.55 9.75
CNX 141122P00046000 P 11/22/14 46.0 8.70 10.95
CNX 141220C00027000 C 12/20/14 27.0 8.45 9.15
CNX 141220C00028000 C 12/20/14 28.0 7.45 8.15
CNX 141220C00029000 C 12/20/14 29.0 6.50 7.20
CNX 141220C00030000 C 12/20/14 30.0 5.55 6.25
CNX 141220C00031000 C 12/20/14 31.0 4.70 5.30
CNX 141220C00032000 C 12/20/14 32.0 4.00 4.25
CNX 141220C00033000 C 12/20/14 33.0 3.15 3.45
CNX 141220C00034000 C 12/20/14 34.0 2.56 2.76
CNX 141220C00035000 C 12/20/14 35.0 1.88 2.00
CNX 141220C00036000 C 12/20/14 36.0 1.33 1.42
CNX 141220C00037000 C 12/20/14 37.0 0.87 1.05
CNX 141220C00038000 C 12/20/14 38.0 0.56 0.70
CNX 141220C00039000 C 12/20/14 39.0 0.34 0.43
CNX 141220C00040000 C 12/20/14 40.0 0.14 0.27
CNX 141220C00041000 C 12/20/14 41.0 0.06 0.18
CNX 141220C00042000 C 12/20/14 42.0 0.03 0.12
CNX 141220C00043000 C 12/20/14 43.0 0.02 0.09
CNX 141220P00027000 P 12/20/14 27.0 0.05 0.18
CNX 141220P00028000 P 12/20/14 28.0 0.08 0.19
CNX 141220P00029000 P 12/20/14 29.0 0.10 0.23
CNX 141220P00030000 P 12/20/14 30.0 0.15 0.28
CNX 141220P00031000 P 12/20/14 31.0 0.21 0.35
CNX 141220P00032000 P 12/20/14 32.0 0.31 0.40
CNX 141220P00033000 P 12/20/14 33.0 0.51 0.64
CNX 141220P00034000 P 12/20/14 34.0 0.74 0.86
CNX 141220P00035000 P 12/20/14 35.0 1.07 1.15
CNX 141220P00036000 P 12/20/14 36.0 1.51 1.68
CNX 141220P00037000 P 12/20/14 37.0 2.07 2.18
CNX 141220P00038000 P 12/20/14 38.0 2.72 2.96
CNX 141220P00039000 P 12/20/14 39.0 3.45 3.75
CNX 141220P00040000 P 12/20/14 40.0 4.15 4.85
CNX 141220P00041000 P 12/20/14 41.0 5.05 5.70
CNX 141220P00042000 P 12/20/14 42.0 6.00 6.80
CNX 141220P00043000 P 12/20/14 43.0 6.95 7.75
CNX 150117C00015000 C 01/17/15 15.0 19.45 21.25
CNX 150117C00018000 C 01/17/15 18.0 16.15 19.55
CNX 150117C00019000 C 01/17/15 19.0 15.40 18.55
CNX 150117C00020000 C 01/17/15 20.0 14.20 16.35
CNX 150117C00021000 C 01/17/15 21.0 14.30 15.20
CNX 150117C00023000 C 01/17/15 23.0 12.30 13.25
CNX 150117C00024000 C 01/17/15 24.0 11.35 13.10
CNX 150117C00025000 C 01/17/15 25.0 10.40 11.30
CNX 150117C00026000 C 01/17/15 26.0 9.40 10.30
CNX 150117C00027000 C 01/17/15 27.0 8.40 9.30
CNX 150117C00028000 C 01/17/15 28.0 7.55 8.25
CNX 150117C00029000 C 01/17/15 29.0 6.60 7.40
CNX 150117C00030000 C 01/17/15 30.0 5.70 6.40
CNX 150117C00031000 C 01/17/15 31.0 5.05 5.35
CNX 150117C00032000 C 01/17/15 32.0 4.20 4.55
CNX 150117C00033000 C 01/17/15 33.0 3.55 3.85
CNX 150117C00034000 C 01/17/15 34.0 2.84 3.10
CNX 150117C00035000 C 01/17/15 35.0 2.19 2.38
CNX 150117C00036000 C 01/17/15 36.0 1.64 1.79
CNX 150117C00037000 C 01/17/15 37.0 1.23 1.34
CNX 150117C00038000 C 01/17/15 38.0 0.86 0.98
CNX 150117C00039000 C 01/17/15 39.0 0.58 0.70
CNX 150117C00040000 C 01/17/15 40.0 0.41 0.46
CNX 150117C00041000 C 01/17/15 41.0 0.20 0.34
CNX 150117C00042000 C 01/17/15 42.0 0.12 0.24
CNX 150117C00043000 C 01/17/15 43.0 0.05 0.16
CNX 150117C00044000 C 01/17/15 44.0 0.03 0.12
CNX 150117C00045000 C 01/17/15 45.0 0.02 0.09
CNX 150117C00046000 C 01/17/15 46.0 0.01 0.07
CNX 150117C00047000 C 01/17/15 47.0 0.02 0.06
CNX 150117C00048000 C 01/17/15 48.0 0.00 0.05
CNX 150117C00049000 C 01/17/15 49.0 0.00 0.05
CNX 150117C00050000 C 01/17/15 50.0 0.00 0.04
CNX 150117C00055000 C 01/17/15 55.0 0.00 0.04
CNX 150117C00060000 C 01/17/15 60.0 0.00 0.03
CNX 150117P00015000 P 01/17/15 15.0 0.00 0.04
CNX 150117P00018000 P 01/17/15 18.0 0.00 0.06
CNX 150117P00019000 P 01/17/15 19.0 0.00 0.08
CNX 150117P00020000 P 01/17/15 20.0 0.01 0.09
CNX 150117P00021000 P 01/17/15 21.0 0.01 0.11
CNX 150117P00023000 P 01/17/15 23.0 0.04 0.15
CNX 150117P00024000 P 01/17/15 24.0 0.04 0.17
CNX 150117P00025000 P 01/17/15 25.0 0.07 0.19
CNX 150117P00026000 P 01/17/15 26.0 0.09 0.21
CNX 150117P00027000 P 01/17/15 27.0 0.11 0.23
CNX 150117P00028000 P 01/17/15 28.0 0.15 0.27
CNX 150117P00029000 P 01/17/15 29.0 0.21 0.33
CNX 150117P00030000 P 01/17/15 30.0 0.28 0.43
CNX 150117P00031000 P 01/17/15 31.0 0.39 0.48
CNX 150117P00032000 P 01/17/15 32.0 0.56 0.64
CNX 150117P00033000 P 01/17/15 33.0 0.76 0.91
CNX 150117P00034000 P 01/17/15 34.0 1.04 1.10
CNX 150117P00035000 P 01/17/15 35.0 1.41 1.49
CNX 150117P00036000 P 01/17/15 36.0 1.86 2.00
CNX 150117P00037000 P 01/17/15 37.0 2.39 2.58
CNX 150117P00038000 P 01/17/15 38.0 3.00 3.25
CNX 150117P00039000 P 01/17/15 39.0 3.75 4.00
CNX 150117P00040000 P 01/17/15 40.0 4.50 4.80
CNX 150117P00041000 P 01/17/15 41.0 5.20 6.00
CNX 150117P00042000 P 01/17/15 42.0 6.10 6.85
CNX 150117P00043000 P 01/17/15 43.0 6.95 7.80
CNX 150117P00044000 P 01/17/15 44.0 7.90 8.75
CNX 150117P00045000 P 01/17/15 45.0 9.00 9.75
CNX 150117P00046000 P 01/17/15 46.0 9.90 10.75
CNX 150117P00047000 P 01/17/15 47.0 10.95 12.00
CNX 150117P00048000 P 01/17/15 48.0 11.95 13.00
CNX 150117P00049000 P 01/17/15 49.0 12.95 13.75
CNX 150117P00050000 P 01/17/15 50.0 12.65 15.05
CNX 150117P00055000 P 01/17/15 55.0 17.65 19.95
CNX 150117P00060000 P 01/17/15 60.0 23.55 25.05
CNX 150417C00019000 C 04/17/15 19.0 16.25 17.30
CNX 150417C00020000 C 04/17/15 20.0 15.25 16.40
CNX 150417C00021000 C 04/17/15 21.0 14.30 15.40
CNX 150417C00023000 C 04/17/15 23.0 12.35 13.45
CNX 150417C00024000 C 04/17/15 24.0 11.40 12.50
CNX 150417C00025000 C 04/17/15 25.0 9.70 11.45
CNX 150417C00026000 C 04/17/15 26.0 8.80 10.65
CNX 150417C00027000 C 04/17/15 27.0 8.70 9.70
CNX 150417C00028000 C 04/17/15 28.0 7.80 8.75
CNX 150417C00029000 C 04/17/15 29.0 7.30 7.70
CNX 150417C00030000 C 04/17/15 30.0 6.45 6.80
CNX 150417C00031000 C 04/17/15 31.0 5.85 6.15
CNX 150417C00032000 C 04/17/15 32.0 5.10 5.35
CNX 150417C00033000 C 04/17/15 33.0 4.40 4.60
CNX 150417C00034000 C 04/17/15 34.0 3.70 4.05
CNX 150417C00035000 C 04/17/15 35.0 3.20 3.40
CNX 150417C00036000 C 04/17/15 36.0 2.65 2.94
CNX 150417C00037000 C 04/17/15 37.0 2.14 2.43
CNX 150417C00038000 C 04/17/15 38.0 1.77 2.03
CNX 150417C00039000 C 04/17/15 39.0 1.46 1.63
CNX 150417C00040000 C 04/17/15 40.0 1.15 1.39
CNX 150417C00041000 C 04/17/15 41.0 0.90 1.08
CNX 150417C00042000 C 04/17/15 42.0 0.69 0.83
CNX 150417C00043000 C 04/17/15 43.0 0.54 0.69
CNX 150417C00044000 C 04/17/15 44.0 0.30 0.54
CNX 150417C00045000 C 04/17/15 45.0 0.22 0.43
CNX 150417C00046000 C 04/17/15 46.0 0.14 0.37
CNX 150417C00047000 C 04/17/15 47.0 0.10 0.28
CNX 150417C00048000 C 04/17/15 48.0 0.07 0.25
CNX 150417C00049000 C 04/17/15 49.0 0.04 0.21
CNX 150417C00050000 C 04/17/15 50.0 0.02 0.17
CNX 150417C00055000 C 04/17/15 55.0 0.00 0.08
CNX 150417P00019000 P 04/17/15 19.0 0.04 0.20
CNX 150417P00020000 P 04/17/15 20.0 0.03 0.22
CNX 150417P00021000 P 04/17/15 21.0 0.08 0.25
CNX 150417P00023000 P 04/17/15 23.0 0.12 0.34
CNX 150417P00024000 P 04/17/15 24.0 0.17 0.38
CNX 150417P00025000 P 04/17/15 25.0 0.23 0.43
CNX 150417P00026000 P 04/17/15 26.0 0.31 0.54
CNX 150417P00027000 P 04/17/15 27.0 0.40 0.61
CNX 150417P00028000 P 04/17/15 28.0 0.53 0.74
CNX 150417P00029000 P 04/17/15 29.0 0.66 0.88
CNX 150417P00030000 P 04/17/15 30.0 0.84 1.02
CNX 150417P00031000 P 04/17/15 31.0 1.05 1.26
CNX 150417P00032000 P 04/17/15 32.0 1.29 1.50
CNX 150417P00033000 P 04/17/15 33.0 1.60 1.81
CNX 150417P00034000 P 04/17/15 34.0 1.98 2.14
CNX 150417P00035000 P 04/17/15 35.0 2.33 2.55
CNX 150417P00036000 P 04/17/15 36.0 2.87 3.10
CNX 150417P00037000 P 04/17/15 37.0 3.30 3.60
CNX 150417P00038000 P 04/17/15 38.0 3.90 4.20
CNX 150417P00039000 P 04/17/15 39.0 4.55 4.85
CNX 150417P00040000 P 04/17/15 40.0 5.35 5.55
CNX 150417P00041000 P 04/17/15 41.0 5.95 6.35
CNX 150417P00042000 P 04/17/15 42.0 6.75 7.20
CNX 150417P00043000 P 04/17/15 43.0 7.70 8.00
CNX 150417P00044000 P 04/17/15 44.0 8.40 9.15
CNX 150417P00045000 P 04/17/15 45.0 9.30 10.30
CNX 150417P00046000 P 04/17/15 46.0 10.20 10.95
CNX 150417P00047000 P 04/17/15 47.0 11.00 12.80
CNX 150417P00048000 P 04/17/15 48.0 11.00 13.00
CNX 150417P00049000 P 04/17/15 49.0 12.70 13.95
CNX 150417P00050000 P 04/17/15 50.0 13.65 14.95
CNX 150417P00055000 P 04/17/15 55.0 18.70 19.60
CNX 160115C00018000 C 01/15/16 18.0 15.85 20.20
CNX 160115C00020000 C 01/15/16 20.0 14.00 18.15
CNX 160115C00023000 C 01/15/16 23.0 11.10 13.90
CNX 160115C00025000 C 01/15/16 25.0 10.85 12.25
CNX 160115C00028000 C 01/15/16 28.0 9.15 9.75
CNX 160115C00030000 C 01/15/16 30.0 7.70 8.30
CNX 160115C00032000 C 01/15/16 32.0 6.40 7.00
CNX 160115C00035000 C 01/15/16 35.0 4.70 5.20
CNX 160115C00037000 C 01/15/16 37.0 3.75 4.20
CNX 160115C00040000 C 01/15/16 40.0 2.54 3.15
CNX 160115C00042000 C 01/15/16 42.0 1.93 2.39
CNX 160115C00045000 C 01/15/16 45.0 1.23 1.75
CNX 160115C00047000 C 01/15/16 47.0 0.90 1.37
CNX 160115C00050000 C 01/15/16 50.0 0.54 0.83
CNX 160115C00055000 C 01/15/16 55.0 0.22 0.56
CNX 160115C00060000 C 01/15/16 60.0 0.03 0.30
CNX 160115C00065000 C 01/15/16 65.0 0.00 0.19
CNX 160115P00018000 P 01/15/16 18.0 0.14 0.45
CNX 160115P00020000 P 01/15/16 20.0 0.28 0.54
CNX 160115P00023000 P 01/15/16 23.0 0.57 0.87
CNX 160115P00025000 P 01/15/16 25.0 0.86 1.17
CNX 160115P00028000 P 01/15/16 28.0 1.48 1.81
CNX 160115P00030000 P 01/15/16 30.0 2.02 2.45
CNX 160115P00032000 P 01/15/16 32.0 2.68 3.15
CNX 160115P00035000 P 01/15/16 35.0 4.00 4.50
CNX 160115P00037000 P 01/15/16 37.0 5.00 5.45
CNX 160115P00040000 P 01/15/16 40.0 6.75 7.35
CNX 160115P00042000 P 01/15/16 42.0 8.15 8.75
CNX 160115P00045000 P 01/15/16 45.0 10.40 11.00
CNX 160115P00047000 P 01/15/16 47.0 12.05 12.65
CNX 160115P00050000 P 01/15/16 50.0 13.30 15.70
CNX 160115P00055000 P 01/15/16 55.0 18.50 20.45
CNX 160115P00060000 P 01/15/16 60.0 22.05 26.65
CNX 160115P00065000 P 01/15/16 65.0 28.25 29.95
CNX 170120C00020000 C 01/20/17 20.0 14.55 17.60
CNX 170120C00023000 C 01/20/17 23.0 13.10 15.15
CNX 170120C00025000 C 01/20/17 25.0 11.85 13.30
CNX 170120C00028000 C 01/20/17 28.0 9.85 11.25
CNX 170120C00030000 C 01/20/17 30.0 8.60 10.05
CNX 170120C00033000 C 01/20/17 33.0 7.05 8.30
CNX 170120C00035000 C 01/20/17 35.0 6.10 7.35
CNX 170120C00037000 C 01/20/17 37.0 5.20 6.40
CNX 170120C00040000 C 01/20/17 40.0 3.80 5.05
CNX 170120C00042000 C 01/20/17 42.0 3.10 4.50
CNX 170120C00045000 C 01/20/17 45.0 2.22 3.65
CNX 170120C00047000 C 01/20/17 47.0 1.76 3.15
CNX 170120C00050000 C 01/20/17 50.0 1.21 2.42
CNX 170120C00055000 C 01/20/17 55.0 0.86 1.68
CNX 170120P00020000 P 01/20/17 20.0 0.69 1.25
CNX 170120P00023000 P 01/20/17 23.0 1.05 1.78
CNX 170120P00025000 P 01/20/17 25.0 1.67 2.27
CNX 170120P00028000 P 01/20/17 28.0 2.23 3.30
CNX 170120P00030000 P 01/20/17 30.0 3.10 4.05
CNX 170120P00033000 P 01/20/17 33.0 4.35 5.35
CNX 170120P00035000 P 01/20/17 35.0 5.10 6.50
CNX 170120P00037000 P 01/20/17 37.0 6.15 7.60
CNX 170120P00040000 P 01/20/17 40.0 8.25 9.45
CNX 170120P00042000 P 01/20/17 42.0 9.55 10.75
CNX 170120P00045000 P 01/20/17 45.0 11.65 12.90
CNX 170120P00047000 P 01/20/17 47.0 12.70 14.40
CNX 170120P00050000 P 01/20/17 50.0 15.55 16.80
CNX 170120P00055000 P 01/20/17 55.0 19.40 21.00

OPRA data is delayed 15 minutes.