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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNX 171117C00008000 C 11/17/17 8.0 7.40 8.10
CNX 171117C00009000 C 11/17/17 9.0 6.80 7.90
CNX 171117C00010000 C 11/17/17 10.0 5.85 5.95
CNX 171117C00011000 C 11/17/17 11.0 4.85 5.10
CNX 171117C00012000 C 11/17/17 12.0 3.85 4.00
CNX 171117C00013000 C 11/17/17 13.0 2.80 2.99
CNX 171117C00014000 C 11/17/17 14.0 2.00 2.18
CNX 171117C00015000 C 11/17/17 15.0 1.18 1.27
CNX 171117C00016000 C 11/17/17 16.0 0.58 0.60
CNX 171117C00017000 C 11/17/17 17.0 0.23 0.26
CNX 171117C00018000 C 11/17/17 18.0 0.06 0.09
CNX 171117C00019000 C 11/17/17 19.0 0.02 0.04
CNX 171117C00020000 C 11/17/17 20.0 0.00 0.05
CNX 171117C00021000 C 11/17/17 21.0 0.00 0.06
CNX 171117C00022000 C 11/17/17 22.0 0.00 0.06
CNX 171117C00023000 C 11/17/17 23.0 0.00 0.06
CNX 171117C00024000 C 11/17/17 24.0 0.00 0.06
CNX 171117P00008000 P 11/17/17 8.0 0.00 0.05
CNX 171117P00009000 P 11/17/17 9.0 0.00 0.05
CNX 171117P00010000 P 11/17/17 10.0 0.00 0.06
CNX 171117P00011000 P 11/17/17 11.0 0.00 0.04
CNX 171117P00012000 P 11/17/17 12.0 0.02 0.07
CNX 171117P00013000 P 11/17/17 13.0 0.05 0.10
CNX 171117P00014000 P 11/17/17 14.0 0.12 0.15
CNX 171117P00015000 P 11/17/17 15.0 0.31 0.35
CNX 171117P00016000 P 11/17/17 16.0 0.69 0.75
CNX 171117P00017000 P 11/17/17 17.0 1.32 1.42
CNX 171117P00018000 P 11/17/17 18.0 2.15 2.22
CNX 171117P00019000 P 11/17/17 19.0 3.10 3.40
CNX 171117P00020000 P 11/17/17 20.0 4.05 4.35
CNX 171117P00021000 P 11/17/17 21.0 5.05 5.30
CNX 171117P00022000 P 11/17/17 22.0 6.05 6.50
CNX 171117P00023000 P 11/17/17 23.0 7.05 8.85
CNX 171117P00024000 P 11/17/17 24.0 7.95 8.70
CNX 180119C00003000 C 01/19/18 3.0 12.45 13.05
CNX 180119C00005000 C 01/19/18 5.0 10.85 11.05
CNX 180119C00006000 C 01/19/18 6.0 9.85 10.00
CNX 180119C00007000 C 01/19/18 7.0 8.85 9.15
CNX 180119C00008000 C 01/19/18 8.0 7.85 8.00
CNX 180119C00009000 C 01/19/18 9.0 6.85 7.00
CNX 180119C00010000 C 01/19/18 10.0 5.90 6.10
CNX 180119C00011000 C 01/19/18 11.0 4.90 5.05
CNX 180119C00012000 C 01/19/18 12.0 4.00 4.10
CNX 180119C00013000 C 01/19/18 13.0 3.10 3.20
CNX 180119C00014000 C 01/19/18 14.0 2.31 2.39
CNX 180119C00015000 C 01/19/18 15.0 1.60 1.71
CNX 180119C00016000 C 01/19/18 16.0 1.04 1.09
CNX 180119C00017000 C 01/19/18 17.0 0.62 0.66
CNX 180119C00018000 C 01/19/18 18.0 0.34 0.43
CNX 180119C00019000 C 01/19/18 19.0 0.18 0.22
CNX 180119C00020000 C 01/19/18 20.0 0.09 0.14
CNX 180119C00021000 C 01/19/18 21.0 0.04 0.13
CNX 180119C00022000 C 01/19/18 22.0 0.02 0.08
CNX 180119C00023000 C 01/19/18 23.0 0.01 0.05
CNX 180119C00024000 C 01/19/18 24.0 0.00 0.07
CNX 180119C00025000 C 01/19/18 25.0 0.01 0.02
CNX 180119C00026000 C 01/19/18 26.0 0.00 0.06
CNX 180119C00027000 C 01/19/18 27.0 0.00 0.06
CNX 180119C00028000 C 01/19/18 28.0 0.00 0.06
CNX 180119C00029000 C 01/19/18 29.0 0.00 0.06
CNX 180119C00030000 C 01/19/18 30.0 0.00 0.05
CNX 180119C00031000 C 01/19/18 31.0 0.00 0.06
CNX 180119C00032000 C 01/19/18 32.0 0.00 0.05
CNX 180119C00035000 C 01/19/18 35.0 0.00 0.05
CNX 180119P00003000 P 01/19/18 3.0 0.00 0.05
CNX 180119P00005000 P 01/19/18 5.0 0.00 0.05
CNX 180119P00006000 P 01/19/18 6.0 0.00 0.05
CNX 180119P00007000 P 01/19/18 7.0 0.00 0.06
CNX 180119P00008000 P 01/19/18 8.0 0.00 0.07
CNX 180119P00009000 P 01/19/18 9.0 0.02 0.04
CNX 180119P00010000 P 01/19/18 10.0 0.04 0.07
CNX 180119P00011000 P 01/19/18 11.0 0.08 0.10
CNX 180119P00012000 P 01/19/18 12.0 0.13 0.16
CNX 180119P00013000 P 01/19/18 13.0 0.24 0.26
CNX 180119P00014000 P 01/19/18 14.0 0.40 0.44
CNX 180119P00015000 P 01/19/18 15.0 0.69 0.80
CNX 180119P00016000 P 01/19/18 16.0 1.12 1.20
CNX 180119P00017000 P 01/19/18 17.0 1.69 1.75
CNX 180119P00018000 P 01/19/18 18.0 2.41 2.53
CNX 180119P00019000 P 01/19/18 19.0 3.20 3.40
CNX 180119P00020000 P 01/19/18 20.0 4.10 4.25
CNX 180119P00021000 P 01/19/18 21.0 5.00 5.30
CNX 180119P00022000 P 01/19/18 22.0 6.05 6.25
CNX 180119P00023000 P 01/19/18 23.0 7.05 7.40
CNX 180119P00024000 P 01/19/18 24.0 7.75 8.25
CNX 180119P00025000 P 01/19/18 25.0 9.05 9.35
CNX 180119P00026000 P 01/19/18 26.0 9.70 10.25
CNX 180119P00027000 P 01/19/18 27.0 10.70 11.30
CNX 180119P00028000 P 01/19/18 28.0 11.55 12.50
CNX 180119P00029000 P 01/19/18 29.0 12.85 13.20
CNX 180119P00030000 P 01/19/18 30.0 14.05 14.25
CNX 180119P00031000 P 01/19/18 31.0 15.05 15.20
CNX 180119P00032000 P 01/19/18 32.0 16.05 16.30
CNX 180119P00035000 P 01/19/18 35.0 18.95 19.50
CNX 180420C00006000 C 04/20/18 6.0 7.70 12.00
CNX 180420C00007000 C 04/20/18 7.0 6.70 9.70
CNX 180420C00008000 C 04/20/18 8.0 6.80 9.20
CNX 180420C00009000 C 04/20/18 9.0 6.30 8.75
CNX 180420C00010000 C 04/20/18 10.0 5.40 6.80
CNX 180420C00011000 C 04/20/18 11.0 3.00 7.35
CNX 180420C00012000 C 04/20/18 12.0 3.95 5.10
CNX 180420C00013000 C 04/20/18 13.0 3.50 3.75
CNX 180420C00014000 C 04/20/18 14.0 2.63 2.89
CNX 180420C00015000 C 04/20/18 15.0 2.10 2.30
CNX 180420C00016000 C 04/20/18 16.0 1.62 1.69
CNX 180420C00017000 C 04/20/18 17.0 1.10 1.26
CNX 180420C00018000 C 04/20/18 18.0 0.80 0.92
CNX 180420C00019000 C 04/20/18 19.0 0.59 0.67
CNX 180420C00020000 C 04/20/18 20.0 0.40 0.47
CNX 180420C00021000 C 04/20/18 21.0 0.20 0.33
CNX 180420C00022000 C 04/20/18 22.0 0.19 0.23
CNX 180420C00023000 C 04/20/18 23.0 0.10 0.19
CNX 180420C00024000 C 04/20/18 24.0 0.08 0.13
CNX 180420C00025000 C 04/20/18 25.0 0.02 0.10
CNX 180420C00026000 C 04/20/18 26.0 0.02 0.09
CNX 180420P00006000 P 04/20/18 6.0 0.00 0.08
CNX 180420P00007000 P 04/20/18 7.0 0.03 0.06
CNX 180420P00008000 P 04/20/18 8.0 0.03 0.09
CNX 180420P00009000 P 04/20/18 9.0 0.08 0.13
CNX 180420P00010000 P 04/20/18 10.0 0.13 0.19
CNX 180420P00011000 P 04/20/18 11.0 0.22 0.29
CNX 180420P00012000 P 04/20/18 12.0 0.36 0.40
CNX 180420P00013000 P 04/20/18 13.0 0.55 0.61
CNX 180420P00014000 P 04/20/18 14.0 0.83 0.87
CNX 180420P00015000 P 04/20/18 15.0 1.19 1.25
CNX 180420P00016000 P 04/20/18 16.0 1.60 1.75
CNX 180420P00017000 P 04/20/18 17.0 2.15 2.26
CNX 180420P00018000 P 04/20/18 18.0 2.83 3.05
CNX 180420P00019000 P 04/20/18 19.0 3.55 3.70
CNX 180420P00020000 P 04/20/18 20.0 4.30 4.50
CNX 180420P00021000 P 04/20/18 21.0 4.65 5.40
CNX 180420P00022000 P 04/20/18 22.0 4.90 6.60
CNX 180420P00023000 P 04/20/18 23.0 6.20 7.50
CNX 180420P00024000 P 04/20/18 24.0 7.25 8.50
CNX 180420P00025000 P 04/20/18 25.0 8.35 9.40
CNX 180420P00026000 P 04/20/18 26.0 7.85 12.50
CNX 190118C00003000 C 01/18/19 3.0 10.50 15.40
CNX 190118C00005000 C 01/18/19 5.0 8.70 12.25
CNX 190118C00008000 C 01/18/19 8.0 6.10 10.80
CNX 190118C00010000 C 01/18/19 10.0 6.60 7.35
CNX 190118C00013000 C 01/18/19 13.0 4.40 4.85
CNX 190118C00015000 C 01/18/19 15.0 3.35 3.60
CNX 190118C00017000 C 01/18/19 17.0 2.35 2.65
CNX 190118C00020000 C 01/18/19 20.0 1.41 1.64
CNX 190118C00022000 C 01/18/19 22.0 0.97 1.17
CNX 190118C00025000 C 01/18/19 25.0 0.57 0.71
CNX 190118C00027000 C 01/18/19 27.0 0.32 0.55
CNX 190118C00030000 C 01/18/19 30.0 0.20 0.35
CNX 190118C00035000 C 01/18/19 35.0 0.00 0.46
CNX 190118P00003000 P 01/18/19 3.0 0.00 0.16
CNX 190118P00005000 P 01/18/19 5.0 0.07 0.12
CNX 190118P00008000 P 01/18/19 8.0 0.28 0.40
CNX 190118P00010000 P 01/18/19 10.0 0.57 0.74
CNX 190118P00013000 P 01/18/19 13.0 1.36 1.59
CNX 190118P00015000 P 01/18/19 15.0 2.17 2.37
CNX 190118P00017000 P 01/18/19 17.0 3.20 3.45
CNX 190118P00020000 P 01/18/19 20.0 5.20 5.35
CNX 190118P00022000 P 01/18/19 22.0 6.70 7.05
CNX 190118P00025000 P 01/18/19 25.0 9.20 9.65
CNX 190118P00027000 P 01/18/19 27.0 11.10 11.80
CNX 190118P00030000 P 01/18/19 30.0 11.85 16.50
CNX 190118P00035000 P 01/18/19 35.0 16.70 21.50
CNX 200117C00003000 C 01/17/20 3.0 10.70 15.50
CNX 200117C00005000 C 01/17/20 5.0 9.10 13.80
CNX 200117C00008000 C 01/17/20 8.0 6.70 11.40
CNX 200117C00010000 C 01/17/20 10.0 5.10 9.75
CNX 200117C00012000 C 01/17/20 12.0 3.90 8.45
CNX 200117C00015000 C 01/17/20 15.0 4.20 5.85
CNX 200117C00017000 C 01/17/20 17.0 3.45 4.90
CNX 200117C00020000 C 01/17/20 20.0 2.48 3.45
CNX 200117C00022000 C 01/17/20 22.0 1.86 2.39
CNX 200117C00025000 C 01/17/20 25.0 1.14 1.78
CNX 200117C00030000 C 01/17/20 30.0 0.61 1.15
CNX 200117P00003000 P 01/17/20 3.0 0.00 0.37
CNX 200117P00005000 P 01/17/20 5.0 0.13 0.63
CNX 200117P00008000 P 01/17/20 8.0 0.42 1.13
CNX 200117P00010000 P 01/17/20 10.0 1.04 1.70
CNX 200117P00012000 P 01/17/20 12.0 1.68 2.44
CNX 200117P00015000 P 01/17/20 15.0 2.95 3.25
CNX 200117P00017000 P 01/17/20 17.0 3.95 5.00
CNX 200117P00020000 P 01/17/20 20.0 5.90 7.10
CNX 200117P00022000 P 01/17/20 22.0 7.30 8.70
CNX 200117P00025000 P 01/17/20 25.0 7.75 12.10
CNX 200117P00030000 P 01/17/20 30.0 12.00 16.60

OPRA data is delayed 15 minutes.