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 (2017-07-21)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPB 170818C00045000 C 08/18/17 45.0 6.90 7.20
CPB 170818C00050000 C 08/18/17 50.0 2.30 2.45
CPB 170818C00052500 C 08/18/17 52.5 0.65 0.80
CPB 170818C00055000 C 08/18/17 55.0 0.10 0.15
CPB 170818C00057500 C 08/18/17 57.5 0.00 0.05
CPB 170818C00060000 C 08/18/17 60.0 0.00 0.05
CPB 170818C00062500 C 08/18/17 62.5 0.00 0.05
CPB 170818C00065000 C 08/18/17 65.0 0.00 0.05
CPB 170818C00067500 C 08/18/17 67.5 0.00 0.05
CPB 170818C00070000 C 08/18/17 70.0 0.00 0.05
CPB 170818C00072500 C 08/18/17 72.5 0.00 0.05
CPB 170818C00075000 C 08/18/17 75.0 0.00 0.10
CPB 170818C00080000 C 08/18/17 80.0 0.00 0.10
CPB 170818C00085000 C 08/18/17 85.0 0.00 0.10
CPB 170818P00045000 P 08/18/17 45.0 0.00 0.05
CPB 170818P00050000 P 08/18/17 50.0 0.20 0.30
CPB 170818P00052500 P 08/18/17 52.5 1.05 1.25
CPB 170818P00055000 P 08/18/17 55.0 2.95 3.20
CPB 170818P00057500 P 08/18/17 57.5 5.40 5.70
CPB 170818P00060000 P 08/18/17 60.0 7.90 8.10
CPB 170818P00062500 P 08/18/17 62.5 8.60 12.30
CPB 170818P00065000 P 08/18/17 65.0 12.40 13.50
CPB 170818P00067500 P 08/18/17 67.5 14.50 17.40
CPB 170818P00070000 P 08/18/17 70.0 17.50 18.20
CPB 170818P00072500 P 08/18/17 72.5 18.20 22.60
CPB 170818P00075000 P 08/18/17 75.0 22.40 23.20
CPB 170818P00080000 P 08/18/17 80.0 27.20 29.60
CPB 170818P00085000 P 08/18/17 85.0 32.90 33.10
CPB 170915C00040000 C 09/15/17 40.0 11.90 12.40
CPB 170915C00045000 C 09/15/17 45.0 6.90 7.50
CPB 170915C00050000 C 09/15/17 50.0 2.80 3.10
CPB 170915C00052500 C 09/15/17 52.5 1.35 1.60
CPB 170915C00055000 C 09/15/17 55.0 0.50 0.70
CPB 170915C00057500 C 09/15/17 57.5 0.15 0.30
CPB 170915C00060000 C 09/15/17 60.0 0.00 0.15
CPB 170915C00065000 C 09/15/17 65.0 0.00 0.05
CPB 170915C00070000 C 09/15/17 70.0 0.00 0.05
CPB 170915C00075000 C 09/15/17 75.0 0.00 0.05
CPB 170915P00040000 P 09/15/17 40.0 0.00 0.10
CPB 170915P00045000 P 09/15/17 45.0 0.05 0.20
CPB 170915P00050000 P 09/15/17 50.0 0.70 0.90
CPB 170915P00052500 P 09/15/17 52.5 1.70 1.95
CPB 170915P00055000 P 09/15/17 55.0 3.30 3.60
CPB 170915P00057500 P 09/15/17 57.5 5.30 5.90
CPB 170915P00060000 P 09/15/17 60.0 7.70 8.20
CPB 170915P00065000 P 09/15/17 65.0 11.20 14.80
CPB 170915P00070000 P 09/15/17 70.0 16.10 19.80
CPB 170915P00075000 P 09/15/17 75.0 22.80 23.20
CPB 171117C00045000 C 11/17/17 45.0 7.20 7.60
CPB 171117C00050000 C 11/17/17 50.0 3.20 3.70
CPB 171117C00052500 C 11/17/17 52.5 1.85 2.25
CPB 171117C00055000 C 11/17/17 55.0 0.95 1.10
CPB 171117C00057500 C 11/17/17 57.5 0.45 0.65
CPB 171117C00060000 C 11/17/17 60.0 0.20 0.30
CPB 171117C00062500 C 11/17/17 62.5 0.05 0.20
CPB 171117C00065000 C 11/17/17 65.0 0.00 0.10
CPB 171117C00067500 C 11/17/17 67.5 0.00 0.10
CPB 171117C00070000 C 11/17/17 70.0 0.00 0.10
CPB 171117C00075000 C 11/17/17 75.0 0.00 0.05
CPB 171117C00080000 C 11/17/17 80.0 0.00 0.05
CPB 171117C00085000 C 11/17/17 85.0 0.00 0.05
CPB 171117P00045000 P 11/17/17 45.0 0.30 0.45
CPB 171117P00050000 P 11/17/17 50.0 1.30 1.70
CPB 171117P00052500 P 11/17/17 52.5 2.40 2.65
CPB 171117P00055000 P 11/17/17 55.0 4.00 4.30
CPB 171117P00057500 P 11/17/17 57.5 5.90 6.30
CPB 171117P00060000 P 11/17/17 60.0 8.20 8.50
CPB 171117P00062500 P 11/17/17 62.5 9.60 11.10
CPB 171117P00065000 P 11/17/17 65.0 11.90 14.60
CPB 171117P00067500 P 11/17/17 67.5 15.20 16.30
CPB 171117P00070000 P 11/17/17 70.0 17.60 18.70
CPB 171117P00075000 P 11/17/17 75.0 22.90 23.60
CPB 171117P00080000 P 11/17/17 80.0 26.30 30.00
CPB 171117P00085000 P 11/17/17 85.0 32.60 33.30
CPB 180119C00030000 C 01/19/18 30.0 21.60 22.50
CPB 180119C00035000 C 01/19/18 35.0 16.10 18.00
CPB 180119C00040000 C 01/19/18 40.0 11.70 12.80
CPB 180119C00045000 C 01/19/18 45.0 7.40 7.70
CPB 180119C00050000 C 01/19/18 50.0 3.70 4.00
CPB 180119C00052500 C 01/19/18 52.5 2.20 2.65
CPB 180119C00055000 C 01/19/18 55.0 1.40 1.60
CPB 180119C00057500 C 01/19/18 57.5 0.75 1.00
CPB 180119C00060000 C 01/19/18 60.0 0.40 0.55
CPB 180119C00062500 C 01/19/18 62.5 0.20 0.35
CPB 180119C00065000 C 01/19/18 65.0 0.05 0.20
CPB 180119C00067500 C 01/19/18 67.5 0.05 0.15
CPB 180119C00070000 C 01/19/18 70.0 0.00 0.10
CPB 180119C00072500 C 01/19/18 72.5 0.00 0.10
CPB 180119C00075000 C 01/19/18 75.0 0.00 0.10
CPB 180119C00080000 C 01/19/18 80.0 0.00 0.05
CPB 180119C00085000 C 01/19/18 85.0 0.00 0.05
CPB 180119P00030000 P 01/19/18 30.0 0.00 0.10
CPB 180119P00035000 P 01/19/18 35.0 0.00 0.10
CPB 180119P00040000 P 01/19/18 40.0 0.15 0.30
CPB 180119P00045000 P 01/19/18 45.0 0.60 0.80
CPB 180119P00050000 P 01/19/18 50.0 1.85 2.15
CPB 180119P00052500 P 01/19/18 52.5 3.00 3.30
CPB 180119P00055000 P 01/19/18 55.0 4.60 4.90
CPB 180119P00057500 P 01/19/18 57.5 6.40 6.70
CPB 180119P00060000 P 01/19/18 60.0 8.50 8.90
CPB 180119P00062500 P 01/19/18 62.5 10.00 12.90
CPB 180119P00065000 P 01/19/18 65.0 12.70 14.00
CPB 180119P00067500 P 01/19/18 67.5 14.60 17.10
CPB 180119P00070000 P 01/19/18 70.0 16.80 19.50
CPB 180119P00072500 P 01/19/18 72.5 19.30 21.70
CPB 180119P00075000 P 01/19/18 75.0 22.60 24.20
CPB 180119P00080000 P 01/19/18 80.0 26.60 29.60
CPB 180119P00085000 P 01/19/18 85.0 32.30 34.10
CPB 180216C00035000 C 02/16/18 35.0 16.50 17.60
CPB 180216C00040000 C 02/16/18 40.0 11.50 13.00
CPB 180216C00045000 C 02/16/18 45.0 7.50 7.80
CPB 180216C00050000 C 02/16/18 50.0 3.80 4.20
CPB 180216C00052500 C 02/16/18 52.5 2.55 2.80
CPB 180216C00055000 C 02/16/18 55.0 1.55 1.75
CPB 180216C00057500 C 02/16/18 57.5 0.90 1.10
CPB 180216C00060000 C 02/16/18 60.0 0.50 0.65
CPB 180216C00062500 C 02/16/18 62.5 0.25 0.40
CPB 180216C00065000 C 02/16/18 65.0 0.10 0.25
CPB 180216C00070000 C 02/16/18 70.0 0.00 0.10
CPB 180216C00075000 C 02/16/18 75.0 0.00 0.10
CPB 180216C00080000 C 02/16/18 80.0 0.00 0.05
CPB 180216P00035000 P 02/16/18 35.0 0.00 0.15
CPB 180216P00040000 P 02/16/18 40.0 0.20 0.35
CPB 180216P00045000 P 02/16/18 45.0 0.70 0.85
CPB 180216P00050000 P 02/16/18 50.0 2.05 2.30
CPB 180216P00052500 P 02/16/18 52.5 3.10 3.50
CPB 180216P00055000 P 02/16/18 55.0 4.70 5.00
CPB 180216P00057500 P 02/16/18 57.5 6.50 6.90
CPB 180216P00060000 P 02/16/18 60.0 8.60 9.00
CPB 180216P00062500 P 02/16/18 62.5 9.50 12.50
CPB 180216P00065000 P 02/16/18 65.0 11.60 14.80
CPB 180216P00070000 P 02/16/18 70.0 16.50 19.60
CPB 180216P00075000 P 02/16/18 75.0 21.50 24.90
CPB 180216P00080000 P 02/16/18 80.0 27.50 29.20
CPB 190118C00030000 C 01/18/19 30.0 21.00 23.10
CPB 190118C00035000 C 01/18/19 35.0 15.00 19.80
CPB 190118C00040000 C 01/18/19 40.0 11.80 13.40
CPB 190118C00045000 C 01/18/19 45.0 8.10 8.80
CPB 190118C00050000 C 01/18/19 50.0 5.00 5.60
CPB 190118C00052500 C 01/18/19 52.5 3.80 4.30
CPB 190118C00055000 C 01/18/19 55.0 2.85 3.30
CPB 190118C00057500 C 01/18/19 57.5 1.95 2.50
CPB 190118C00060000 C 01/18/19 60.0 1.45 1.80
CPB 190118C00062500 C 01/18/19 62.5 1.05 1.45
CPB 190118C00065000 C 01/18/19 65.0 0.75 1.10
CPB 190118C00067500 C 01/18/19 67.5 0.50 0.85
CPB 190118C00070000 C 01/18/19 70.0 0.35 0.65
CPB 190118C00072500 C 01/18/19 72.5 0.20 0.50
CPB 190118C00075000 C 01/18/19 75.0 0.10 0.40
CPB 190118C00080000 C 01/18/19 80.0 0.00 0.25
CPB 190118C00085000 C 01/18/19 85.0 0.00 0.25
CPB 190118C00090000 C 01/18/19 90.0 0.00 0.20
CPB 190118P00030000 P 01/18/19 30.0 0.15 0.30
CPB 190118P00035000 P 01/18/19 35.0 0.40 0.65
CPB 190118P00040000 P 01/18/19 40.0 1.00 1.30
CPB 190118P00045000 P 01/18/19 45.0 2.05 2.50
CPB 190118P00050000 P 01/18/19 50.0 3.80 4.40
CPB 190118P00052500 P 01/18/19 52.5 5.10 5.70
CPB 190118P00055000 P 01/18/19 55.0 6.50 7.20
CPB 190118P00057500 P 01/18/19 57.5 8.10 8.90
CPB 190118P00060000 P 01/18/19 60.0 9.90 10.90
CPB 190118P00062500 P 01/18/19 62.5 11.60 13.00
CPB 190118P00065000 P 01/18/19 65.0 13.50 15.20
CPB 190118P00067500 P 01/18/19 67.5 15.50 17.70
CPB 190118P00070000 P 01/18/19 70.0 16.50 21.40
CPB 190118P00072500 P 01/18/19 72.5 18.60 23.50
CPB 190118P00075000 P 01/18/19 75.0 21.10 26.00
CPB 190118P00080000 P 01/18/19 80.0 25.70 30.50
CPB 190118P00085000 P 01/18/19 85.0 32.10 34.30
CPB 190118P00090000 P 01/18/19 90.0 36.90 39.40

OPRA data is delayed 15 minutes.