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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSC 141122C00030000 C 11/22/14 30.0 29.20 31.70
CSC 141122C00035000 C 11/22/14 35.0 23.20 26.70
CSC 141122C00040000 C 11/22/14 40.0 18.40 21.90
CSC 141122C00045000 C 11/22/14 45.0 13.70 16.70
CSC 141122C00050000 C 11/22/14 50.0 8.60 12.00
CSC 141122C00055000 C 11/22/14 55.0 5.30 6.30
CSC 141122C00060000 C 11/22/14 60.0 2.15 2.35
CSC 141122C00065000 C 11/22/14 65.0 0.60 0.95
CSC 141122C00070000 C 11/22/14 70.0 0.00 0.35
CSC 141122C00075000 C 11/22/14 75.0 0.00 0.35
CSC 141122C00080000 C 11/22/14 80.0 0.00 0.25
CSC 141122C00085000 C 11/22/14 85.0 0.00 0.25
CSC 141122P00030000 P 11/22/14 30.0 0.00 0.25
CSC 141122P00035000 P 11/22/14 35.0 0.00 0.25
CSC 141122P00040000 P 11/22/14 40.0 0.00 0.25
CSC 141122P00045000 P 11/22/14 45.0 0.00 0.50
CSC 141122P00050000 P 11/22/14 50.0 0.00 0.10
CSC 141122P00055000 P 11/22/14 55.0 0.45 0.80
CSC 141122P00060000 P 11/22/14 60.0 2.15 2.40
CSC 141122P00065000 P 11/22/14 65.0 4.90 6.50
CSC 141122P00070000 P 11/22/14 70.0 9.00 11.70
CSC 141122P00075000 P 11/22/14 75.0 13.30 16.70
CSC 141122P00080000 P 11/22/14 80.0 18.30 21.70
CSC 141122P00085000 P 11/22/14 85.0 23.30 26.40
CSC 141220C00035000 C 12/20/14 35.0 23.40 26.90
CSC 141220C00040000 C 12/20/14 40.0 18.30 21.80
CSC 141220C00045000 C 12/20/14 45.0 14.00 16.80
CSC 141220C00050000 C 12/20/14 50.0 9.60 11.70
CSC 141220C00055000 C 12/20/14 55.0 5.50 7.20
CSC 141220C00060000 C 12/20/14 60.0 2.40 2.75
CSC 141220C00065000 C 12/20/14 65.0 0.75 1.20
CSC 141220C00070000 C 12/20/14 70.0 0.10 0.50
CSC 141220C00075000 C 12/20/14 75.0 0.00 0.35
CSC 141220C00080000 C 12/20/14 80.0 0.00 0.25
CSC 141220C00085000 C 12/20/14 85.0 0.00 0.15
CSC 141220C00090000 C 12/20/14 90.0 0.00 0.10
CSC 141220P00035000 P 12/20/14 35.0 0.00 0.25
CSC 141220P00040000 P 12/20/14 40.0 0.00 0.10
CSC 141220P00045000 P 12/20/14 45.0 0.00 0.30
CSC 141220P00050000 P 12/20/14 50.0 0.05 0.50
CSC 141220P00055000 P 12/20/14 55.0 0.80 1.05
CSC 141220P00060000 P 12/20/14 60.0 2.55 3.00
CSC 141220P00065000 P 12/20/14 65.0 5.40 6.70
CSC 141220P00070000 P 12/20/14 70.0 8.50 11.90
CSC 141220P00075000 P 12/20/14 75.0 14.10 16.70
CSC 141220P00080000 P 12/20/14 80.0 18.70 21.70
CSC 141220P00085000 P 12/20/14 85.0 23.20 26.70
CSC 141220P00090000 P 12/20/14 90.0 28.90 31.10
CSC 150117C00020000 C 01/17/15 20.0 38.40 42.30
CSC 150117C00023000 C 01/17/15 23.0 35.30 39.30
CSC 150117C00025000 C 01/17/15 25.0 33.30 36.90
CSC 150117C00028000 C 01/17/15 28.0 30.30 33.90
CSC 150117C00030000 C 01/17/15 30.0 28.30 31.90
CSC 150117C00033000 C 01/17/15 33.0 25.30 28.70
CSC 150117C00035000 C 01/17/15 35.0 23.10 26.90
CSC 150117C00037000 C 01/17/15 37.0 21.20 24.90
CSC 150117C00040000 C 01/17/15 40.0 18.30 21.60
CSC 150117C00042000 C 01/17/15 42.0 16.40 19.70
CSC 150117C00045000 C 01/17/15 45.0 13.40 16.70
CSC 150117C00047000 C 01/17/15 47.0 12.60 15.00
CSC 150117C00050000 C 01/17/15 50.0 9.60 11.00
CSC 150117C00055000 C 01/17/15 55.0 5.40 6.60
CSC 150117C00060000 C 01/17/15 60.0 2.60 3.00
CSC 150117C00065000 C 01/17/15 65.0 1.00 1.25
CSC 150117C00070000 C 01/17/15 70.0 0.10 0.60
CSC 150117C00075000 C 01/17/15 75.0 0.00 0.35
CSC 150117C00080000 C 01/17/15 80.0 0.00 0.20
CSC 150117P00020000 P 01/17/15 20.0 0.00 0.15
CSC 150117P00023000 P 01/17/15 23.0 0.00 0.15
CSC 150117P00025000 P 01/17/15 25.0 0.00 0.15
CSC 150117P00028000 P 01/17/15 28.0 0.00 0.15
CSC 150117P00030000 P 01/17/15 30.0 0.00 0.15
CSC 150117P00033000 P 01/17/15 33.0 0.00 0.35
CSC 150117P00035000 P 01/17/15 35.0 0.00 0.10
CSC 150117P00037000 P 01/17/15 37.0 0.00 0.10
CSC 150117P00040000 P 01/17/15 40.0 0.00 0.20
CSC 150117P00042000 P 01/17/15 42.0 0.00 0.25
CSC 150117P00045000 P 01/17/15 45.0 0.00 0.35
CSC 150117P00047000 P 01/17/15 47.0 0.05 0.45
CSC 150117P00050000 P 01/17/15 50.0 0.15 0.70
CSC 150117P00055000 P 01/17/15 55.0 0.95 1.25
CSC 150117P00060000 P 01/17/15 60.0 2.90 3.30
CSC 150117P00065000 P 01/17/15 65.0 5.40 7.50
CSC 150117P00070000 P 01/17/15 70.0 9.90 12.00
CSC 150117P00075000 P 01/17/15 75.0 13.60 17.00
CSC 150117P00080000 P 01/17/15 80.0 19.00 21.00
CSC 150320C00035000 C 03/20/15 35.0 23.20 26.00
CSC 150320C00040000 C 03/20/15 40.0 18.20 21.90
CSC 150320C00045000 C 03/20/15 45.0 13.60 16.80
CSC 150320C00050000 C 03/20/15 50.0 10.00 12.50
CSC 150320C00055000 C 03/20/15 55.0 6.20 7.50
CSC 150320C00060000 C 03/20/15 60.0 3.40 4.40
CSC 150320C00065000 C 03/20/15 65.0 1.55 2.35
CSC 150320C00070000 C 03/20/15 70.0 0.40 1.20
CSC 150320C00075000 C 03/20/15 75.0 0.10 0.65
CSC 150320C00080000 C 03/20/15 80.0 0.00 0.35
CSC 150320C00085000 C 03/20/15 85.0 0.00 0.20
CSC 150320C00090000 C 03/20/15 90.0 0.00 0.15
CSC 150320C00095000 C 03/20/15 95.0 0.00 0.10
CSC 150320P00035000 P 03/20/15 35.0 0.00 0.25
CSC 150320P00040000 P 03/20/15 40.0 0.00 0.45
CSC 150320P00045000 P 03/20/15 45.0 0.20 0.70
CSC 150320P00050000 P 03/20/15 50.0 0.65 1.30
CSC 150320P00055000 P 03/20/15 55.0 1.95 2.65
CSC 150320P00060000 P 03/20/15 60.0 4.00 4.70
CSC 150320P00065000 P 03/20/15 65.0 6.60 7.80
CSC 150320P00070000 P 03/20/15 70.0 9.50 12.90
CSC 150320P00075000 P 03/20/15 75.0 14.00 17.40
CSC 150320P00080000 P 03/20/15 80.0 18.70 22.30
CSC 150320P00085000 P 03/20/15 85.0 23.60 27.10
CSC 150320P00090000 P 03/20/15 90.0 28.70 32.20
CSC 150320P00095000 P 03/20/15 95.0 33.60 36.90
CSC 150619C00030000 C 06/19/15 30.0 27.90 31.70
CSC 150619C00035000 C 06/19/15 35.0 22.90 27.20
CSC 150619C00040000 C 06/19/15 40.0 18.20 22.30
CSC 150619C00045000 C 06/19/15 45.0 13.60 17.60
CSC 150619C00050000 C 06/19/15 50.0 10.50 12.30
CSC 150619C00055000 C 06/19/15 55.0 6.90 8.30
CSC 150619C00060000 C 06/19/15 60.0 4.40 5.20
CSC 150619C00065000 C 06/19/15 65.0 2.30 3.30
CSC 150619C00070000 C 06/19/15 70.0 1.10 1.95
CSC 150619C00075000 C 06/19/15 75.0 0.40 1.15
CSC 150619C00080000 C 06/19/15 80.0 0.00 0.65
CSC 150619P00030000 P 06/19/15 30.0 0.00 0.25
CSC 150619P00035000 P 06/19/15 35.0 0.00 0.50
CSC 150619P00040000 P 06/19/15 40.0 0.10 0.70
CSC 150619P00045000 P 06/19/15 45.0 0.45 1.30
CSC 150619P00050000 P 06/19/15 50.0 1.40 2.05
CSC 150619P00055000 P 06/19/15 55.0 2.60 3.40
CSC 150619P00060000 P 06/19/15 60.0 4.70 5.80
CSC 150619P00065000 P 06/19/15 65.0 7.50 8.80
CSC 150619P00070000 P 06/19/15 70.0 10.90 13.00
CSC 150619P00075000 P 06/19/15 75.0 15.20 17.60
CSC 150619P00080000 P 06/19/15 80.0 18.60 21.90
CSC 160115C00030000 C 01/15/16 30.0 27.70 32.30
CSC 160115C00035000 C 01/15/16 35.0 22.70 27.10
CSC 160115C00040000 C 01/15/16 40.0 18.00 22.50
CSC 160115C00045000 C 01/15/16 45.0 14.50 18.20
CSC 160115C00050000 C 01/15/16 50.0 10.10 13.60
CSC 160115C00055000 C 01/15/16 55.0 8.00 9.70
CSC 160115C00060000 C 01/15/16 60.0 5.10 6.90
CSC 160115C00065000 C 01/15/16 65.0 3.10 4.60
CSC 160115C00070000 C 01/15/16 70.0 1.55 3.00
CSC 160115C00075000 C 01/15/16 75.0 0.60 1.95
CSC 160115C00080000 C 01/15/16 80.0 0.30 1.20
CSC 160115C00085000 C 01/15/16 85.0 0.05 0.70
CSC 160115C00090000 C 01/15/16 90.0 0.00 0.45
CSC 160115C00095000 C 01/15/16 95.0 0.00 0.30
CSC 160115P00030000 P 01/15/16 30.0 0.00 0.50
CSC 160115P00035000 P 01/15/16 35.0 0.15 0.90
CSC 160115P00040000 P 01/15/16 40.0 0.50 1.45
CSC 160115P00045000 P 01/15/16 45.0 0.95 2.15
CSC 160115P00050000 P 01/15/16 50.0 2.10 3.40
CSC 160115P00055000 P 01/15/16 55.0 3.60 5.10
CSC 160115P00060000 P 01/15/16 60.0 5.60 7.50
CSC 160115P00065000 P 01/15/16 65.0 8.50 10.40
CSC 160115P00070000 P 01/15/16 70.0 10.70 15.10
CSC 160115P00075000 P 01/15/16 75.0 14.90 19.40
CSC 160115P00080000 P 01/15/16 80.0 20.60 22.60
CSC 160115P00085000 P 01/15/16 85.0 23.80 28.40
CSC 160115P00090000 P 01/15/16 90.0 28.60 33.30
CSC 160115P00095000 P 01/15/16 95.0 33.50 38.10

OPRA data is delayed 15 minutes.