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 (2016-04-22)Premium Content

Core Mark Holding Company Inc (CORE)
As of May 4 2016 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CORE 160520C00035000 C 05/20/16 35.0 47.00 51.50
CORE 160520C00040000 C 05/20/16 40.0 42.00 46.90
CORE 160520C00045000 C 05/20/16 45.0 37.00 41.90
CORE 160520C00050000 C 05/20/16 50.0 32.00 36.90
CORE 160520C00055000 C 05/20/16 55.0 27.00 31.90
CORE 160520C00060000 C 05/20/16 60.0 22.00 26.90
CORE 160520C00065000 C 05/20/16 65.0 17.10 22.00
CORE 160520C00070000 C 05/20/16 70.0 12.00 16.50
CORE 160520C00075000 C 05/20/16 75.0 7.70 12.30
CORE 160520C00080000 C 05/20/16 80.0 3.80 7.50
CORE 160520C00085000 C 05/20/16 85.0 1.50 3.00
CORE 160520C00090000 C 05/20/16 90.0 0.55 2.35
CORE 160520C00095000 C 05/20/16 95.0 0.00 0.50
CORE 160520C00100000 C 05/20/16 100.0 0.00 1.40
CORE 160520C00105000 C 05/20/16 105.0 0.00 5.00
CORE 160520C00110000 C 05/20/16 110.0 0.00 2.75
CORE 160520P00035000 P 05/20/16 35.0 0.00 0.05
CORE 160520P00040000 P 05/20/16 40.0 0.00 0.05
CORE 160520P00045000 P 05/20/16 45.0 0.00 0.05
CORE 160520P00050000 P 05/20/16 50.0 0.00 2.75
CORE 160520P00055000 P 05/20/16 55.0 0.00 5.00
CORE 160520P00060000 P 05/20/16 60.0 0.05 1.15
CORE 160520P00065000 P 05/20/16 65.0 0.00 1.15
CORE 160520P00070000 P 05/20/16 70.0 0.00 0.95
CORE 160520P00075000 P 05/20/16 75.0 0.20 5.00
CORE 160520P00080000 P 05/20/16 80.0 0.40 1.50
CORE 160520P00085000 P 05/20/16 85.0 2.45 3.40
CORE 160520P00090000 P 05/20/16 90.0 5.60 8.60
CORE 160520P00095000 P 05/20/16 95.0 8.70 13.50
CORE 160520P00100000 P 05/20/16 100.0 13.60 18.00
CORE 160520P00105000 P 05/20/16 105.0 18.10 23.00
CORE 160520P00110000 P 05/20/16 110.0 23.60 28.00
CORE 160617C00055000 C 06/17/16 55.0 27.00 32.00
CORE 160617C00060000 C 06/17/16 60.0 22.00 26.90
CORE 160617C00065000 C 06/17/16 65.0 17.00 21.90
CORE 160617C00070000 C 06/17/16 70.0 12.50 17.40
CORE 160617C00075000 C 06/17/16 75.0 8.00 12.40
CORE 160617C00080000 C 06/17/16 80.0 6.00 8.30
CORE 160617C00085000 C 06/17/16 85.0 2.95 4.10
CORE 160617C00090000 C 06/17/16 90.0 1.20 2.20
CORE 160617C00095000 C 06/17/16 95.0 0.00 5.00
CORE 160617C00100000 C 06/17/16 100.0 0.00 5.00
CORE 160617C00105000 C 06/17/16 105.0 0.00 5.00
CORE 160617P00055000 P 06/17/16 55.0 0.00 5.00
CORE 160617P00060000 P 06/17/16 60.0 0.00 5.00
CORE 160617P00065000 P 06/17/16 65.0 0.00 5.00
CORE 160617P00070000 P 06/17/16 70.0 0.10 1.40
CORE 160617P00075000 P 06/17/16 75.0 0.60 1.70
CORE 160617P00080000 P 06/17/16 80.0 1.80 2.55
CORE 160617P00085000 P 06/17/16 85.0 3.50 4.60
CORE 160617P00090000 P 06/17/16 90.0 6.60 9.60
CORE 160617P00095000 P 06/17/16 95.0 9.10 14.00
CORE 160617P00100000 P 06/17/16 100.0 13.60 18.50
CORE 160617P00105000 P 06/17/16 105.0 18.60 23.50
CORE 160819C00065000 C 08/19/16 65.0 17.50 22.00
CORE 160819C00070000 C 08/19/16 70.0 13.50 17.90
CORE 160819C00075000 C 08/19/16 75.0 9.50 13.90
CORE 160819C00080000 C 08/19/16 80.0 6.90 10.20
CORE 160819C00085000 C 08/19/16 85.0 5.20 7.10
CORE 160819C00090000 C 08/19/16 90.0 3.10 5.20
CORE 160819C00095000 C 08/19/16 95.0 1.95 2.80
CORE 160819C00100000 C 08/19/16 100.0 0.85 2.35
CORE 160819C00105000 C 08/19/16 105.0 0.20 1.75
CORE 160819C00110000 C 08/19/16 110.0 0.10 1.05
CORE 160819C00115000 C 08/19/16 115.0 0.00 5.00
CORE 160819P00065000 P 08/19/16 65.0 0.35 2.00
CORE 160819P00070000 P 08/19/16 70.0 0.85 2.45
CORE 160819P00075000 P 08/19/16 75.0 2.20 3.10
CORE 160819P00080000 P 08/19/16 80.0 3.70 4.60
CORE 160819P00085000 P 08/19/16 85.0 6.00 6.80
CORE 160819P00090000 P 08/19/16 90.0 8.40 11.20
CORE 160819P00095000 P 08/19/16 95.0 10.70 15.50
CORE 160819P00100000 P 08/19/16 100.0 14.80 19.50
CORE 160819P00105000 P 08/19/16 105.0 19.10 24.00
CORE 160819P00110000 P 08/19/16 110.0 23.70 28.50
CORE 160819P00115000 P 08/19/16 115.0 29.10 33.50
CORE 161118C00055000 C 11/18/16 55.0 27.50 32.00
CORE 161118C00060000 C 11/18/16 60.0 23.10 28.00
CORE 161118C00065000 C 11/18/16 65.0 18.50 23.40
CORE 161118C00070000 C 11/18/16 70.0 15.00 19.90
CORE 161118C00075000 C 11/18/16 75.0 12.50 15.00
CORE 161118C00080000 C 11/18/16 80.0 9.10 11.90
CORE 161118C00085000 C 11/18/16 85.0 6.30 9.30
CORE 161118C00090000 C 11/18/16 90.0 4.20 6.50
CORE 161118C00095000 C 11/18/16 95.0 2.80 5.10
CORE 161118C00100000 C 11/18/16 100.0 2.70 5.10
CORE 161118C00105000 C 11/18/16 105.0 1.05 3.70
CORE 161118P00055000 P 11/18/16 55.0 0.35 2.25
CORE 161118P00060000 P 11/18/16 60.0 0.75 2.75
CORE 161118P00065000 P 11/18/16 65.0 0.85 3.10
CORE 161118P00070000 P 11/18/16 70.0 2.80 3.80
CORE 161118P00075000 P 11/18/16 75.0 4.20 4.90
CORE 161118P00080000 P 11/18/16 80.0 5.50 6.60
CORE 161118P00085000 P 11/18/16 85.0 8.20 9.00
CORE 161118P00090000 P 11/18/16 90.0 9.90 11.90
CORE 161118P00095000 P 11/18/16 95.0 13.60 16.90
CORE 161118P00100000 P 11/18/16 100.0 16.50 21.50
CORE 161118P00105000 P 11/18/16 105.0 21.10 25.10

OPRA data is delayed 15 minutes.