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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COHR 171117C00115000 C 11/17/17 115.0 144.80 148.70
COHR 171117C00120000 C 11/17/17 120.0 139.80 143.70
COHR 171117C00125000 C 11/17/17 125.0 134.80 138.70
COHR 171117C00130000 C 11/17/17 130.0 129.80 133.70
COHR 171117C00135000 C 11/17/17 135.0 124.80 129.00
COHR 171117C00140000 C 11/17/17 140.0 119.80 123.70
COHR 171117C00145000 C 11/17/17 145.0 114.80 119.00
COHR 171117C00150000 C 11/17/17 150.0 109.80 114.00
COHR 171117C00155000 C 11/17/17 155.0 104.80 109.00
COHR 171117C00160000 C 11/17/17 160.0 99.80 103.70
COHR 171117C00165000 C 11/17/17 165.0 94.80 99.10
COHR 171117C00170000 C 11/17/17 170.0 89.80 93.70
COHR 171117C00175000 C 11/17/17 175.0 85.00 88.90
COHR 171117C00180000 C 11/17/17 180.0 81.00 83.30
COHR 171117C00185000 C 11/17/17 185.0 75.20 78.90
COHR 171117C00190000 C 11/17/17 190.0 70.80 73.70
COHR 171117C00195000 C 11/17/17 195.0 65.60 69.00
COHR 171117C00200000 C 11/17/17 200.0 61.60 63.50
COHR 171117C00205000 C 11/17/17 205.0 56.90 58.70
COHR 171117C00210000 C 11/17/17 210.0 52.30 54.20
COHR 171117C00215000 C 11/17/17 215.0 47.60 49.60
COHR 171117C00220000 C 11/17/17 220.0 43.40 44.80
COHR 171117C00225000 C 11/17/17 225.0 39.10 40.70
COHR 171117C00230000 C 11/17/17 230.0 34.90 36.70
COHR 171117C00235000 C 11/17/17 235.0 31.10 32.70
COHR 171117C00240000 C 11/17/17 240.0 27.50 28.90
COHR 171117C00245000 C 11/17/17 245.0 23.90 25.60
COHR 171117C00250000 C 11/17/17 250.0 20.90 22.40
COHR 171117C00255000 C 11/17/17 255.0 17.80 19.60
COHR 171117C00260000 C 11/17/17 260.0 15.30 16.80
COHR 171117C00265000 C 11/17/17 265.0 13.00 14.30
COHR 171117C00270000 C 11/17/17 270.0 10.80 12.30
COHR 171117C00275000 C 11/17/17 275.0 9.10 10.30
COHR 171117C00280000 C 11/17/17 280.0 7.20 8.90
COHR 171117C00285000 C 11/17/17 285.0 6.20 7.50
COHR 171117C00290000 C 11/17/17 290.0 4.90 6.10
COHR 171117C00295000 C 11/17/17 295.0 4.00 5.10
COHR 171117C00300000 C 11/17/17 300.0 3.30 4.20
COHR 171117C00305000 C 11/17/17 305.0 2.65 3.40
COHR 171117C00310000 C 11/17/17 310.0 2.10 2.90
COHR 171117C00315000 C 11/17/17 315.0 1.65 2.45
COHR 171117C00320000 C 11/17/17 320.0 1.30 1.95
COHR 171117C00325000 C 11/17/17 325.0 1.00 1.70
COHR 171117C00330000 C 11/17/17 330.0 0.80 1.35
COHR 171117C00335000 C 11/17/17 335.0 0.65 1.10
COHR 171117C00340000 C 11/17/17 340.0 0.45 1.00
COHR 171117C00345000 C 11/17/17 345.0 0.45 0.85
COHR 171117C00350000 C 11/17/17 350.0 0.35 0.95
COHR 171117C00355000 C 11/17/17 355.0 0.25 0.65
COHR 171117C00360000 C 11/17/17 360.0 0.20 0.55
COHR 171117C00365000 C 11/17/17 365.0 0.10 0.45
COHR 171117C00370000 C 11/17/17 370.0 0.10 0.45
COHR 171117C00375000 C 11/17/17 375.0 0.00 1.55
COHR 171117C00380000 C 11/17/17 380.0 0.00 1.50
COHR 171117C00385000 C 11/17/17 385.0 0.00 1.50
COHR 171117C00390000 C 11/17/17 390.0 0.00 2.20
COHR 171117C00395000 C 11/17/17 395.0 0.00 2.10
COHR 171117C00400000 C 11/17/17 400.0 0.00 0.75
COHR 171117C00410000 C 11/17/17 410.0 0.05 0.75
COHR 171117P00115000 P 11/17/17 115.0 0.00 1.50
COHR 171117P00120000 P 11/17/17 120.0 0.00 1.50
COHR 171117P00125000 P 11/17/17 125.0 0.00 1.50
COHR 171117P00130000 P 11/17/17 130.0 0.00 1.65
COHR 171117P00135000 P 11/17/17 135.0 0.00 0.50
COHR 171117P00140000 P 11/17/17 140.0 0.05 0.25
COHR 171117P00145000 P 11/17/17 145.0 0.00 2.05
COHR 171117P00150000 P 11/17/17 150.0 0.00 0.75
COHR 171117P00155000 P 11/17/17 155.0 0.00 2.05
COHR 171117P00160000 P 11/17/17 160.0 0.05 2.05
COHR 171117P00165000 P 11/17/17 165.0 0.05 1.05
COHR 171117P00170000 P 11/17/17 170.0 0.00 1.40
COHR 171117P00175000 P 11/17/17 175.0 0.15 1.40
COHR 171117P00180000 P 11/17/17 180.0 0.05 0.65
COHR 171117P00185000 P 11/17/17 185.0 0.20 0.50
COHR 171117P00190000 P 11/17/17 190.0 0.25 0.55
COHR 171117P00195000 P 11/17/17 195.0 0.35 0.70
COHR 171117P00200000 P 11/17/17 200.0 0.50 0.90
COHR 171117P00205000 P 11/17/17 205.0 0.75 1.20
COHR 171117P00210000 P 11/17/17 210.0 1.25 1.50
COHR 171117P00215000 P 11/17/17 215.0 1.40 1.75
COHR 171117P00220000 P 11/17/17 220.0 1.90 2.55
COHR 171117P00225000 P 11/17/17 225.0 2.50 3.30
COHR 171117P00230000 P 11/17/17 230.0 3.40 3.90
COHR 171117P00235000 P 11/17/17 235.0 4.40 5.40
COHR 171117P00240000 P 11/17/17 240.0 5.70 6.50
COHR 171117P00245000 P 11/17/17 245.0 7.20 8.40
COHR 171117P00250000 P 11/17/17 250.0 8.90 10.20
COHR 171117P00255000 P 11/17/17 255.0 11.10 12.50
COHR 171117P00260000 P 11/17/17 260.0 13.30 14.90
COHR 171117P00265000 P 11/17/17 265.0 15.80 17.50
COHR 171117P00270000 P 11/17/17 270.0 18.70 20.50
COHR 171117P00275000 P 11/17/17 275.0 21.60 23.60
COHR 171117P00280000 P 11/17/17 280.0 25.50 27.00
COHR 171117P00285000 P 11/17/17 285.0 28.90 30.60
COHR 171117P00290000 P 11/17/17 290.0 32.70 34.30
COHR 171117P00295000 P 11/17/17 295.0 36.80 38.70
COHR 171117P00300000 P 11/17/17 300.0 40.70 42.50
COHR 171117P00305000 P 11/17/17 305.0 45.20 46.80
COHR 171117P00310000 P 11/17/17 310.0 49.70 51.30
COHR 171117P00315000 P 11/17/17 315.0 54.30 55.60
COHR 171117P00320000 P 11/17/17 320.0 58.60 60.70
COHR 171117P00325000 P 11/17/17 325.0 62.80 66.50
COHR 171117P00330000 P 11/17/17 330.0 67.70 71.60
COHR 171117P00335000 P 11/17/17 335.0 72.40 76.20
COHR 171117P00340000 P 11/17/17 340.0 76.90 81.20
COHR 171117P00345000 P 11/17/17 345.0 82.00 85.90
COHR 171117P00350000 P 11/17/17 350.0 87.00 90.70
COHR 171117P00355000 P 11/17/17 355.0 91.80 95.80
COHR 171117P00360000 P 11/17/17 360.0 96.90 100.70
COHR 171117P00365000 P 11/17/17 365.0 101.60 105.70
COHR 171117P00370000 P 11/17/17 370.0 106.60 110.70
COHR 171117P00375000 P 11/17/17 375.0 111.30 115.60
COHR 171117P00380000 P 11/17/17 380.0 116.30 120.30
COHR 171117P00385000 P 11/17/17 385.0 121.30 125.30
COHR 171117P00390000 P 11/17/17 390.0 126.30 130.20
COHR 171117P00395000 P 11/17/17 395.0 131.40 135.30
COHR 171117P00400000 P 11/17/17 400.0 136.30 140.50
COHR 171117P00410000 P 11/17/17 410.0 146.40 150.20
COHR 180216C00110000 C 02/16/18 110.0 150.20 154.60
COHR 180216C00120000 C 02/16/18 120.0 140.30 144.50
COHR 180216C00125000 C 02/16/18 125.0 135.40 139.90
COHR 180216C00130000 C 02/16/18 130.0 130.50 134.50
COHR 180216C00135000 C 02/16/18 135.0 125.80 129.70
COHR 180216C00140000 C 02/16/18 140.0 120.80 125.00
COHR 180216C00145000 C 02/16/18 145.0 116.00 120.20
COHR 180216C00150000 C 02/16/18 150.0 111.30 115.40
COHR 180216C00155000 C 02/16/18 155.0 106.40 110.80
COHR 180216C00160000 C 02/16/18 160.0 101.80 105.70
COHR 180216C00165000 C 02/16/18 165.0 96.80 101.00
COHR 180216C00170000 C 02/16/18 170.0 92.30 96.50
COHR 180216C00175000 C 02/16/18 175.0 87.70 92.00
COHR 180216C00180000 C 02/16/18 180.0 83.30 87.50
COHR 180216C00185000 C 02/16/18 185.0 78.60 83.20
COHR 180216C00190000 C 02/16/18 190.0 75.00 78.30
COHR 180216C00195000 C 02/16/18 195.0 70.70 73.10
COHR 180216C00200000 C 02/16/18 200.0 67.20 69.20
COHR 180216C00210000 C 02/16/18 210.0 59.20 60.80
COHR 180216C00220000 C 02/16/18 220.0 51.70 53.40
COHR 180216C00230000 C 02/16/18 230.0 44.80 46.30
COHR 180216C00235000 C 02/16/18 235.0 41.50 43.20
COHR 180216C00240000 C 02/16/18 240.0 38.40 40.00
COHR 180216C00245000 C 02/16/18 245.0 35.30 37.10
COHR 180216C00250000 C 02/16/18 250.0 32.70 34.10
COHR 180216C00260000 C 02/16/18 260.0 27.40 29.20
COHR 180216C00270000 C 02/16/18 270.0 23.00 24.40
COHR 180216C00280000 C 02/16/18 280.0 19.10 20.80
COHR 180216C00290000 C 02/16/18 290.0 15.70 17.10
COHR 180216C00300000 C 02/16/18 300.0 12.90 14.30
COHR 180216C00310000 C 02/16/18 310.0 10.60 11.80
COHR 180216C00320000 C 02/16/18 320.0 8.50 10.30
COHR 180216C00330000 C 02/16/18 330.0 6.70 8.50
COHR 180216C00340000 C 02/16/18 340.0 5.40 6.50
COHR 180216C00350000 C 02/16/18 350.0 4.40 5.40
COHR 180216C00360000 C 02/16/18 360.0 3.40 4.80
COHR 180216C00370000 C 02/16/18 370.0 2.70 3.80
COHR 180216C00380000 C 02/16/18 380.0 2.10 3.20
COHR 180216C00390000 C 02/16/18 390.0 1.50 3.60
COHR 180216C00400000 C 02/16/18 400.0 1.25 2.25
COHR 180216C00410000 C 02/16/18 410.0 1.00 1.90
COHR 180216P00110000 P 02/16/18 110.0 0.00 0.75
COHR 180216P00120000 P 02/16/18 120.0 0.00 1.45
COHR 180216P00125000 P 02/16/18 125.0 0.05 1.55
COHR 180216P00130000 P 02/16/18 130.0 0.00 1.55
COHR 180216P00135000 P 02/16/18 135.0 0.25 0.75
COHR 180216P00140000 P 02/16/18 140.0 0.35 0.85
COHR 180216P00145000 P 02/16/18 145.0 0.45 1.05
COHR 180216P00150000 P 02/16/18 150.0 0.60 1.80
COHR 180216P00155000 P 02/16/18 155.0 0.80 1.30
COHR 180216P00160000 P 02/16/18 160.0 1.05 2.05
COHR 180216P00165000 P 02/16/18 165.0 1.30 2.10
COHR 180216P00170000 P 02/16/18 170.0 1.65 2.45
COHR 180216P00175000 P 02/16/18 175.0 2.05 2.70
COHR 180216P00180000 P 02/16/18 180.0 2.40 3.10
COHR 180216P00185000 P 02/16/18 185.0 2.80 3.50
COHR 180216P00190000 P 02/16/18 190.0 3.40 4.20
COHR 180216P00195000 P 02/16/18 195.0 4.00 5.10
COHR 180216P00200000 P 02/16/18 200.0 4.80 5.50
COHR 180216P00210000 P 02/16/18 210.0 6.70 7.50
COHR 180216P00220000 P 02/16/18 220.0 9.20 10.00
COHR 180216P00230000 P 02/16/18 230.0 12.10 13.00
COHR 180216P00235000 P 02/16/18 235.0 13.70 14.90
COHR 180216P00240000 P 02/16/18 240.0 15.70 16.70
COHR 180216P00245000 P 02/16/18 245.0 17.60 18.90
COHR 180216P00250000 P 02/16/18 250.0 19.90 20.90
COHR 180216P00260000 P 02/16/18 260.0 24.50 25.80
COHR 180216P00270000 P 02/16/18 270.0 29.80 32.00
COHR 180216P00280000 P 02/16/18 280.0 35.80 37.70
COHR 180216P00290000 P 02/16/18 290.0 42.40 44.20
COHR 180216P00300000 P 02/16/18 300.0 49.60 51.30
COHR 180216P00310000 P 02/16/18 310.0 57.10 58.70
COHR 180216P00320000 P 02/16/18 320.0 64.80 66.60
COHR 180216P00330000 P 02/16/18 330.0 72.90 76.10
COHR 180216P00340000 P 02/16/18 340.0 81.80 84.70
COHR 180216P00350000 P 02/16/18 350.0 90.40 93.00
COHR 180216P00360000 P 02/16/18 360.0 99.40 102.10
COHR 180216P00370000 P 02/16/18 370.0 108.70 111.30
COHR 180216P00380000 P 02/16/18 380.0 117.80 122.20
COHR 180216P00390000 P 02/16/18 390.0 127.30 131.60
COHR 180216P00400000 P 02/16/18 400.0 137.30 141.40
COHR 180216P00410000 P 02/16/18 410.0 147.00 151.00
COHR 180518C00120000 C 05/18/18 120.0 141.50 146.20
COHR 180518C00130000 C 05/18/18 130.0 132.00 136.80
COHR 180518C00135000 C 05/18/18 135.0 127.10 132.00
COHR 180518C00140000 C 05/18/18 140.0 122.60 127.40
COHR 180518C00145000 C 05/18/18 145.0 118.10 122.80
COHR 180518C00150000 C 05/18/18 150.0 113.60 118.20
COHR 180518C00155000 C 05/18/18 155.0 109.00 113.60
COHR 180518C00160000 C 05/18/18 160.0 104.60 109.20
COHR 180518C00165000 C 05/18/18 165.0 100.10 104.80
COHR 180518C00170000 C 05/18/18 170.0 96.00 100.60
COHR 180518C00175000 C 05/18/18 175.0 92.40 95.80
COHR 180518C00180000 C 05/18/18 180.0 88.30 91.40
COHR 180518C00185000 C 05/18/18 185.0 83.50 88.10
COHR 180518C00190000 C 05/18/18 190.0 79.50 84.10
COHR 180518C00195000 C 05/18/18 195.0 75.50 80.20
COHR 180518C00200000 C 05/18/18 200.0 72.50 75.80
COHR 180518C00205000 C 05/18/18 205.0 68.50 72.10
COHR 180518C00210000 C 05/18/18 210.0 64.80 68.90
COHR 180518C00215000 C 05/18/18 215.0 61.00 65.50
COHR 180518C00220000 C 05/18/18 220.0 58.50 61.60
COHR 180518C00225000 C 05/18/18 225.0 54.50 58.50
COHR 180518C00230000 C 05/18/18 230.0 51.90 54.80
COHR 180518C00235000 C 05/18/18 235.0 48.60 52.10
COHR 180518C00240000 C 05/18/18 240.0 45.90 48.60
COHR 180518C00245000 C 05/18/18 245.0 43.10 45.70
COHR 180518C00250000 C 05/18/18 250.0 39.90 43.10
COHR 180518C00255000 C 05/18/18 255.0 38.10 40.50
COHR 180518C00260000 C 05/18/18 260.0 35.60 38.10
COHR 180518C00265000 C 05/18/18 265.0 33.30 35.90
COHR 180518C00270000 C 05/18/18 270.0 30.30 33.70
COHR 180518C00275000 C 05/18/18 275.0 29.10 31.50
COHR 180518C00280000 C 05/18/18 280.0 27.20 29.60
COHR 180518C00285000 C 05/18/18 285.0 24.30 27.70
COHR 180518C00290000 C 05/18/18 290.0 23.20 25.80
COHR 180518C00295000 C 05/18/18 295.0 21.00 24.70
COHR 180518C00300000 C 05/18/18 300.0 20.40 22.70
COHR 180518C00305000 C 05/18/18 305.0 18.20 21.20
COHR 180518C00310000 C 05/18/18 310.0 16.80 19.60
COHR 180518C00315000 C 05/18/18 315.0 15.60 18.20
COHR 180518C00320000 C 05/18/18 320.0 14.40 17.00
COHR 180518C00330000 C 05/18/18 330.0 12.70 14.80
COHR 180518C00340000 C 05/18/18 340.0 10.20 13.00
COHR 180518C00350000 C 05/18/18 350.0 8.60 11.40
COHR 180518C00360000 C 05/18/18 360.0 7.60 9.80
COHR 180518C00370000 C 05/18/18 370.0 6.40 8.60
COHR 180518C00380000 C 05/18/18 380.0 5.10 7.40
COHR 180518C00390000 C 05/18/18 390.0 3.90 6.40
COHR 180518C00400000 C 05/18/18 400.0 4.10 5.50
COHR 180518P00120000 P 05/18/18 120.0 0.60 1.50
COHR 180518P00130000 P 05/18/18 130.0 1.00 1.65
COHR 180518P00135000 P 05/18/18 135.0 1.10 2.20
COHR 180518P00140000 P 05/18/18 140.0 1.50 2.50
COHR 180518P00145000 P 05/18/18 145.0 1.80 2.85
COHR 180518P00150000 P 05/18/18 150.0 2.10 3.20
COHR 180518P00155000 P 05/18/18 155.0 2.55 3.50
COHR 180518P00160000 P 05/18/18 160.0 3.00 4.00
COHR 180518P00165000 P 05/18/18 165.0 3.40 4.50
COHR 180518P00170000 P 05/18/18 170.0 3.70 5.20
COHR 180518P00175000 P 05/18/18 175.0 4.50 6.00
COHR 180518P00180000 P 05/18/18 180.0 5.60 6.80
COHR 180518P00185000 P 05/18/18 185.0 6.30 7.70
COHR 180518P00190000 P 05/18/18 190.0 7.20 8.70
COHR 180518P00195000 P 05/18/18 195.0 7.70 10.60
COHR 180518P00200000 P 05/18/18 200.0 9.30 11.10
COHR 180518P00205000 P 05/18/18 205.0 10.60 12.20
COHR 180518P00210000 P 05/18/18 210.0 11.70 13.60
COHR 180518P00215000 P 05/18/18 215.0 13.10 15.20
COHR 180518P00220000 P 05/18/18 220.0 14.60 17.30
COHR 180518P00225000 P 05/18/18 225.0 16.30 18.40
COHR 180518P00230000 P 05/18/18 230.0 18.00 20.40
COHR 180518P00235000 P 05/18/18 235.0 19.60 22.10
COHR 180518P00240000 P 05/18/18 240.0 21.80 25.00
COHR 180518P00245000 P 05/18/18 245.0 24.00 27.00
COHR 180518P00250000 P 05/18/18 250.0 26.30 28.70
COHR 180518P00255000 P 05/18/18 255.0 28.20 31.60
COHR 180518P00260000 P 05/18/18 260.0 30.70 34.10
COHR 180518P00265000 P 05/18/18 265.0 33.90 36.40
COHR 180518P00270000 P 05/18/18 270.0 36.50 39.60
COHR 180518P00275000 P 05/18/18 275.0 38.90 42.50
COHR 180518P00280000 P 05/18/18 280.0 42.30 45.20
COHR 180518P00285000 P 05/18/18 285.0 45.30 48.60
COHR 180518P00290000 P 05/18/18 290.0 48.70 51.80
COHR 180518P00295000 P 05/18/18 295.0 52.00 54.90
COHR 180518P00300000 P 05/18/18 300.0 55.20 58.60
COHR 180518P00305000 P 05/18/18 305.0 59.00 62.00
COHR 180518P00310000 P 05/18/18 310.0 62.50 65.50
COHR 180518P00315000 P 05/18/18 315.0 66.10 69.50
COHR 180518P00320000 P 05/18/18 320.0 70.10 73.50
COHR 180518P00330000 P 05/18/18 330.0 77.50 81.40
COHR 180518P00340000 P 05/18/18 340.0 85.70 89.70
COHR 180518P00350000 P 05/18/18 350.0 94.00 98.20
COHR 180518P00360000 P 05/18/18 360.0 102.50 106.30
COHR 180518P00370000 P 05/18/18 370.0 111.70 115.20
COHR 180518P00380000 P 05/18/18 380.0 120.60 124.60
COHR 180518P00390000 P 05/18/18 390.0 129.90 133.00
COHR 180518P00400000 P 05/18/18 400.0 138.70 143.00

OPRA data is delayed 15 minutes.