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 (2015-06-19)Premium Content

Cablevision Systems Corp (CVC)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 150918C00011000 C 09/18/15 11.0 12.00 13.40
CVC 150918C00012000 C 09/18/15 12.0 11.40 12.40
CVC 150918C00013000 C 09/18/15 13.0 10.40 11.40
CVC 150918C00014000 C 09/18/15 14.0 9.40 10.40
CVC 150918C00015000 C 09/18/15 15.0 8.40 9.40
CVC 150918C00016000 C 09/18/15 16.0 7.40 8.40
CVC 150918C00017000 C 09/18/15 17.0 6.40 7.50
CVC 150918C00018000 C 09/18/15 18.0 5.50 6.50
CVC 150918C00019000 C 09/18/15 19.0 4.60 5.60
CVC 150918C00020000 C 09/18/15 20.0 3.60 4.60
CVC 150918C00021000 C 09/18/15 21.0 2.90 3.80
CVC 150918C00022000 C 09/18/15 22.0 2.15 2.90
CVC 150918C00023000 C 09/18/15 23.0 1.55 2.20
CVC 150918C00024000 C 09/18/15 24.0 1.00 1.55
CVC 150918C00025000 C 09/18/15 25.0 0.80 1.10
CVC 150918C00026000 C 09/18/15 26.0 0.40 0.80
CVC 150918C00027000 C 09/18/15 27.0 0.25 0.55
CVC 150918C00028000 C 09/18/15 28.0 0.05 0.50
CVC 150918C00029000 C 09/18/15 29.0 0.05 0.35
CVC 150918C00030000 C 09/18/15 30.0 0.10 0.25
CVC 150918C00031000 C 09/18/15 31.0 0.00 0.10
CVC 150918C00032000 C 09/18/15 32.0 0.00 0.25
CVC 150918C00033000 C 09/18/15 33.0 0.00 0.35
CVC 150918C00034000 C 09/18/15 34.0 0.00 0.35
CVC 150918C00035000 C 09/18/15 35.0 0.00 0.35
CVC 150918C00036000 C 09/18/15 36.0 0.00 0.50
CVC 150918C00037000 C 09/18/15 37.0 0.00 0.50
CVC 150918C00038000 C 09/18/15 38.0 0.00 0.35
CVC 150918C00039000 C 09/18/15 39.0 0.00 0.50
CVC 150918C00040000 C 09/18/15 40.0 0.00 0.30
CVC 150918C00041000 C 09/18/15 41.0 0.00 0.30
CVC 150918C00042000 C 09/18/15 42.0 0.00 0.25
CVC 150918P00011000 P 09/18/15 11.0 0.00 0.50
CVC 150918P00012000 P 09/18/15 12.0 0.00 0.25
CVC 150918P00013000 P 09/18/15 13.0 0.00 0.25
CVC 150918P00014000 P 09/18/15 14.0 0.00 0.50
CVC 150918P00015000 P 09/18/15 15.0 0.00 0.25
CVC 150918P00016000 P 09/18/15 16.0 0.00 0.50
CVC 150918P00017000 P 09/18/15 17.0 0.00 0.50
CVC 150918P00018000 P 09/18/15 18.0 0.05 0.15
CVC 150918P00019000 P 09/18/15 19.0 0.05 0.40
CVC 150918P00020000 P 09/18/15 20.0 0.20 0.50
CVC 150918P00021000 P 09/18/15 21.0 0.30 0.60
CVC 150918P00022000 P 09/18/15 22.0 0.55 0.85
CVC 150918P00023000 P 09/18/15 23.0 0.80 1.25
CVC 150918P00024000 P 09/18/15 24.0 1.20 1.75
CVC 150918P00025000 P 09/18/15 25.0 1.75 2.45
CVC 150918P00026000 P 09/18/15 26.0 2.40 3.20
CVC 150918P00027000 P 09/18/15 27.0 3.20 4.10
CVC 150918P00028000 P 09/18/15 28.0 4.20 4.90
CVC 150918P00029000 P 09/18/15 29.0 5.10 5.90
CVC 150918P00030000 P 09/18/15 30.0 5.80 6.90
CVC 150918P00031000 P 09/18/15 31.0 6.70 7.80
CVC 150918P00032000 P 09/18/15 32.0 7.70 8.80
CVC 150918P00033000 P 09/18/15 33.0 8.70 9.80
CVC 150918P00034000 P 09/18/15 34.0 9.70 10.70
CVC 150918P00035000 P 09/18/15 35.0 10.60 11.70
CVC 150918P00036000 P 09/18/15 36.0 11.60 12.70
CVC 150918P00037000 P 09/18/15 37.0 12.60 13.70
CVC 150918P00038000 P 09/18/15 38.0 13.60 14.70
CVC 150918P00039000 P 09/18/15 39.0 14.60 15.70
CVC 150918P00040000 P 09/18/15 40.0 15.60 17.00
CVC 150918P00041000 P 09/18/15 41.0 16.60 18.00
CVC 150918P00042000 P 09/18/15 42.0 17.60 19.00
CVC 151016C00016000 C 10/16/15 16.0 7.50 8.50
CVC 151016C00017000 C 10/16/15 17.0 6.60 7.60
CVC 151016C00018000 C 10/16/15 18.0 5.60 6.60
CVC 151016C00019000 C 10/16/15 19.0 4.80 5.70
CVC 151016C00020000 C 10/16/15 20.0 4.00 4.90
CVC 151016C00021000 C 10/16/15 21.0 3.20 4.00
CVC 151016C00022000 C 10/16/15 22.0 2.60 3.30
CVC 151016C00023000 C 10/16/15 23.0 2.00 2.60
CVC 151016C00024000 C 10/16/15 24.0 1.45 2.00
CVC 151016C00025000 C 10/16/15 25.0 1.10 1.50
CVC 151016C00026000 C 10/16/15 26.0 0.80 1.15
CVC 151016C00027000 C 10/16/15 27.0 0.55 0.85
CVC 151016C00028000 C 10/16/15 28.0 0.35 0.65
CVC 151016C00029000 C 10/16/15 29.0 0.25 0.55
CVC 151016C00030000 C 10/16/15 30.0 0.10 0.50
CVC 151016C00031000 C 10/16/15 31.0 0.05 0.50
CVC 151016C00032000 C 10/16/15 32.0 0.00 0.35
CVC 151016C00033000 C 10/16/15 33.0 0.00 0.35
CVC 151016C00034000 C 10/16/15 34.0 0.00 0.35
CVC 151016P00016000 P 10/16/15 16.0 0.05 0.50
CVC 151016P00017000 P 10/16/15 17.0 0.05 0.50
CVC 151016P00018000 P 10/16/15 18.0 0.10 0.50
CVC 151016P00019000 P 10/16/15 19.0 0.15 0.60
CVC 151016P00020000 P 10/16/15 20.0 0.35 0.75
CVC 151016P00021000 P 10/16/15 21.0 0.55 0.95
CVC 151016P00022000 P 10/16/15 22.0 0.80 1.30
CVC 151016P00023000 P 10/16/15 23.0 1.15 1.65
CVC 151016P00024000 P 10/16/15 24.0 1.55 2.20
CVC 151016P00025000 P 10/16/15 25.0 2.10 2.85
CVC 151016P00026000 P 10/16/15 26.0 2.75 3.50
CVC 151016P00027000 P 10/16/15 27.0 3.40 4.30
CVC 151016P00028000 P 10/16/15 28.0 4.20 5.20
CVC 151016P00029000 P 10/16/15 29.0 5.10 6.10
CVC 151016P00030000 P 10/16/15 30.0 6.00 6.90
CVC 151016P00031000 P 10/16/15 31.0 6.90 7.80
CVC 151016P00032000 P 10/16/15 32.0 7.80 8.80
CVC 151016P00033000 P 10/16/15 33.0 8.70 9.80
CVC 151016P00034000 P 10/16/15 34.0 9.70 10.70
CVC 151218C00009000 C 12/18/15 9.0 14.60 15.30
CVC 151218C00010000 C 12/18/15 10.0 13.50 14.40
CVC 151218C00011000 C 12/18/15 11.0 12.50 13.60
CVC 151218C00012000 C 12/18/15 12.0 11.50 12.70
CVC 151218C00013000 C 12/18/15 13.0 10.50 11.90
CVC 151218C00014000 C 12/18/15 14.0 9.50 10.40
CVC 151218C00015000 C 12/18/15 15.0 8.60 9.50
CVC 151218C00016000 C 12/18/15 16.0 7.60 8.60
CVC 151218C00017000 C 12/18/15 17.0 6.80 7.80
CVC 151218C00018000 C 12/18/15 18.0 6.00 6.80
CVC 151218C00019000 C 12/18/15 19.0 5.20 6.10
CVC 151218C00020000 C 12/18/15 20.0 4.60 5.30
CVC 151218C00021000 C 12/18/15 21.0 3.90 4.60
CVC 151218C00022000 C 12/18/15 22.0 3.40 4.00
CVC 151218C00023000 C 12/18/15 23.0 2.75 3.40
CVC 151218C00024000 C 12/18/15 24.0 2.45 2.90
CVC 151218C00025000 C 12/18/15 25.0 1.90 2.45
CVC 151218C00026000 C 12/18/15 26.0 1.55 2.00
CVC 151218C00027000 C 12/18/15 27.0 1.25 1.65
CVC 151218C00028000 C 12/18/15 28.0 0.95 1.40
CVC 151218C00029000 C 12/18/15 29.0 0.80 1.15
CVC 151218C00030000 C 12/18/15 30.0 0.60 0.95
CVC 151218C00031000 C 12/18/15 31.0 0.45 0.85
CVC 151218C00032000 C 12/18/15 32.0 0.30 0.75
CVC 151218C00033000 C 12/18/15 33.0 0.20 0.65
CVC 151218C00034000 C 12/18/15 34.0 0.15 0.55
CVC 151218C00035000 C 12/18/15 35.0 0.05 0.50
CVC 151218C00036000 C 12/18/15 36.0 0.05 0.50
CVC 151218C00037000 C 12/18/15 37.0 0.05 0.50
CVC 151218C00038000 C 12/18/15 38.0 0.00 0.45
CVC 151218C00039000 C 12/18/15 39.0 0.00 0.40
CVC 151218C00040000 C 12/18/15 40.0 0.00 0.40
CVC 151218C00041000 C 12/18/15 41.0 0.00 0.35
CVC 151218C00042000 C 12/18/15 42.0 0.00 0.35
CVC 151218P00009000 P 12/18/15 9.0 0.00 0.20
CVC 151218P00010000 P 12/18/15 10.0 0.00 0.25
CVC 151218P00011000 P 12/18/15 11.0 0.00 0.30
CVC 151218P00012000 P 12/18/15 12.0 0.00 0.35
CVC 151218P00013000 P 12/18/15 13.0 0.00 0.45
CVC 151218P00014000 P 12/18/15 14.0 0.05 0.50
CVC 151218P00015000 P 12/18/15 15.0 0.10 0.50
CVC 151218P00016000 P 12/18/15 16.0 0.15 0.60
CVC 151218P00017000 P 12/18/15 17.0 0.30 0.70
CVC 151218P00018000 P 12/18/15 18.0 0.45 0.90
CVC 151218P00019000 P 12/18/15 19.0 0.65 1.15
CVC 151218P00020000 P 12/18/15 20.0 0.95 1.40
CVC 151218P00021000 P 12/18/15 21.0 1.30 1.70
CVC 151218P00022000 P 12/18/15 22.0 1.65 2.20
CVC 151218P00023000 P 12/18/15 23.0 1.95 2.60
CVC 151218P00024000 P 12/18/15 24.0 2.45 3.10
CVC 151218P00025000 P 12/18/15 25.0 3.00 3.70
CVC 151218P00026000 P 12/18/15 26.0 3.60 4.50
CVC 151218P00027000 P 12/18/15 27.0 4.30 5.20
CVC 151218P00028000 P 12/18/15 28.0 5.00 5.90
CVC 151218P00029000 P 12/18/15 29.0 5.80 6.80
CVC 151218P00030000 P 12/18/15 30.0 6.60 7.60
CVC 151218P00031000 P 12/18/15 31.0 7.40 8.40
CVC 151218P00032000 P 12/18/15 32.0 8.30 9.30
CVC 151218P00033000 P 12/18/15 33.0 9.30 10.20
CVC 151218P00034000 P 12/18/15 34.0 10.10 11.20
CVC 151218P00035000 P 12/18/15 35.0 11.10 12.10
CVC 151218P00036000 P 12/18/15 36.0 12.10 13.10
CVC 151218P00037000 P 12/18/15 37.0 13.10 14.00
CVC 151218P00038000 P 12/18/15 38.0 14.10 14.90
CVC 151218P00039000 P 12/18/15 39.0 15.10 15.90
CVC 151218P00040000 P 12/18/15 40.0 15.70 16.90
CVC 151218P00041000 P 12/18/15 41.0 16.70 17.80
CVC 151218P00042000 P 12/18/15 42.0 17.90 18.80
CVC 160115C00005000 C 01/15/16 5.0 18.70 19.30
CVC 160115C00008000 C 01/15/16 8.0 15.60 16.30
CVC 160115C00009000 C 01/15/16 9.0 14.60 15.30
CVC 160115C00010000 C 01/15/16 10.0 13.60 14.40
CVC 160115C00011000 C 01/15/16 11.0 12.50 13.60
CVC 160115C00012000 C 01/15/16 12.0 11.50 12.60
CVC 160115C00013000 C 01/15/16 13.0 10.50 11.30
CVC 160115C00014000 C 01/15/16 14.0 9.50 10.50
CVC 160115C00015000 C 01/15/16 15.0 8.60 9.50
CVC 160115C00016000 C 01/15/16 16.0 7.70 8.70
CVC 160115C00017000 C 01/15/16 17.0 6.80 7.80
CVC 160115C00018000 C 01/15/16 18.0 6.00 7.00
CVC 160115C00019000 C 01/15/16 19.0 5.20 6.30
CVC 160115C00020000 C 01/15/16 20.0 4.70 5.50
CVC 160115C00021000 C 01/15/16 21.0 3.90 4.80
CVC 160115C00022000 C 01/15/16 22.0 3.70 4.10
CVC 160115C00023000 C 01/15/16 23.0 2.90 3.50
CVC 160115C00024000 C 01/15/16 24.0 2.50 3.00
CVC 160115C00025000 C 01/15/16 25.0 2.05 2.55
CVC 160115C00026000 C 01/15/16 26.0 1.70 2.15
CVC 160115C00027000 C 01/15/16 27.0 1.30 1.80
CVC 160115C00028000 C 01/15/16 28.0 1.10 1.55
CVC 160115C00029000 C 01/15/16 29.0 0.85 1.30
CVC 160115C00030000 C 01/15/16 30.0 0.70 1.10
CVC 160115C00031000 C 01/15/16 31.0 0.50 0.95
CVC 160115C00032000 C 01/15/16 32.0 0.40 0.85
CVC 160115C00033000 C 01/15/16 33.0 0.25 0.75
CVC 160115C00034000 C 01/15/16 34.0 0.20 0.65
CVC 160115C00035000 C 01/15/16 35.0 0.10 0.60
CVC 160115C00036000 C 01/15/16 36.0 0.05 0.50
CVC 160115C00037000 C 01/15/16 37.0 0.05 0.50
CVC 160115C00038000 C 01/15/16 38.0 0.05 0.50
CVC 160115C00039000 C 01/15/16 39.0 0.00 0.45
CVC 160115C00040000 C 01/15/16 40.0 0.00 0.45
CVC 160115C00041000 C 01/15/16 41.0 0.00 0.40
CVC 160115C00042000 C 01/15/16 42.0 0.00 0.35
CVC 160115P00005000 P 01/15/16 5.0 0.00 0.10
CVC 160115P00008000 P 01/15/16 8.0 0.00 0.20
CVC 160115P00009000 P 01/15/16 9.0 0.00 0.20
CVC 160115P00010000 P 01/15/16 10.0 0.00 0.30
CVC 160115P00011000 P 01/15/16 11.0 0.00 0.35
CVC 160115P00012000 P 01/15/16 12.0 0.00 0.40
CVC 160115P00013000 P 01/15/16 13.0 0.05 0.50
CVC 160115P00014000 P 01/15/16 14.0 0.05 0.50
CVC 160115P00015000 P 01/15/16 15.0 0.15 0.60
CVC 160115P00016000 P 01/15/16 16.0 0.25 0.65
CVC 160115P00017000 P 01/15/16 17.0 0.40 0.75
CVC 160115P00018000 P 01/15/16 18.0 0.55 1.05
CVC 160115P00019000 P 01/15/16 19.0 0.80 1.25
CVC 160115P00020000 P 01/15/16 20.0 1.10 1.55
CVC 160115P00021000 P 01/15/16 21.0 1.40 1.90
CVC 160115P00022000 P 01/15/16 22.0 1.70 2.25
CVC 160115P00023000 P 01/15/16 23.0 2.15 2.85
CVC 160115P00024000 P 01/15/16 24.0 2.60 3.30
CVC 160115P00025000 P 01/15/16 25.0 3.20 3.90
CVC 160115P00026000 P 01/15/16 26.0 3.80 4.60
CVC 160115P00027000 P 01/15/16 27.0 4.40 5.30
CVC 160115P00028000 P 01/15/16 28.0 5.20 6.00
CVC 160115P00029000 P 01/15/16 29.0 5.90 6.80
CVC 160115P00030000 P 01/15/16 30.0 6.80 7.70
CVC 160115P00031000 P 01/15/16 31.0 7.60 8.60
CVC 160115P00032000 P 01/15/16 32.0 8.40 9.40
CVC 160115P00033000 P 01/15/16 33.0 9.30 10.40
CVC 160115P00034000 P 01/15/16 34.0 10.20 11.30
CVC 160115P00035000 P 01/15/16 35.0 11.20 12.20
CVC 160115P00036000 P 01/15/16 36.0 12.10 13.10
CVC 160115P00037000 P 01/15/16 37.0 13.10 14.10
CVC 160115P00038000 P 01/15/16 38.0 14.10 15.00
CVC 160115P00039000 P 01/15/16 39.0 15.10 15.90
CVC 160115P00040000 P 01/15/16 40.0 16.10 16.90
CVC 160115P00041000 P 01/15/16 41.0 16.60 17.80
CVC 160115P00042000 P 01/15/16 42.0 18.00 18.80
CVC 160318C00014000 C 03/18/16 14.0 9.60 10.50
CVC 160318C00015000 C 03/18/16 15.0 8.70 9.70
CVC 160318C00016000 C 03/18/16 16.0 7.80 8.80
CVC 160318C00017000 C 03/18/16 17.0 6.90 8.00
CVC 160318C00018000 C 03/18/16 18.0 6.30 7.20
CVC 160318C00019000 C 03/18/16 19.0 5.60 6.50
CVC 160318C00020000 C 03/18/16 20.0 4.90 5.80
CVC 160318C00021000 C 03/18/16 21.0 4.30 5.10
CVC 160318C00022000 C 03/18/16 22.0 3.70 4.50
CVC 160318C00023000 C 03/18/16 23.0 3.20 4.00
CVC 160318C00024000 C 03/18/16 24.0 2.70 3.50
CVC 160318C00025000 C 03/18/16 25.0 2.25 2.90
CVC 160318C00026000 C 03/18/16 26.0 1.95 2.65
CVC 160318C00027000 C 03/18/16 27.0 1.50 2.40
CVC 160318C00028000 C 03/18/16 28.0 1.30 1.90
CVC 160318C00029000 C 03/18/16 29.0 0.95 1.65
CVC 160318C00030000 C 03/18/16 30.0 0.80 1.40
CVC 160318C00031000 C 03/18/16 31.0 0.60 1.20
CVC 160318C00032000 C 03/18/16 32.0 0.50 1.05
CVC 160318C00033000 C 03/18/16 33.0 0.35 0.90
CVC 160318C00034000 C 03/18/16 34.0 0.25 0.80
CVC 160318C00035000 C 03/18/16 35.0 0.20 0.70
CVC 160318C00036000 C 03/18/16 36.0 0.05 0.65
CVC 160318C00037000 C 03/18/16 37.0 0.05 0.55
CVC 160318C00038000 C 03/18/16 38.0 0.05 0.50
CVC 160318C00039000 C 03/18/16 39.0 0.00 0.50
CVC 160318C00040000 C 03/18/16 40.0 0.00 0.50
CVC 160318C00041000 C 03/18/16 41.0 0.00 0.50
CVC 160318C00042000 C 03/18/16 42.0 0.00 0.45
CVC 160318P00014000 P 03/18/16 14.0 0.20 0.60
CVC 160318P00015000 P 03/18/16 15.0 0.35 0.75
CVC 160318P00016000 P 03/18/16 16.0 0.50 0.90
CVC 160318P00017000 P 03/18/16 17.0 0.70 1.10
CVC 160318P00018000 P 03/18/16 18.0 0.95 1.35
CVC 160318P00019000 P 03/18/16 19.0 1.15 1.70
CVC 160318P00020000 P 03/18/16 20.0 1.50 2.00
CVC 160318P00021000 P 03/18/16 21.0 1.75 2.35
CVC 160318P00022000 P 03/18/16 22.0 2.20 2.80
CVC 160318P00023000 P 03/18/16 23.0 2.60 3.30
CVC 160318P00024000 P 03/18/16 24.0 3.10 3.80
CVC 160318P00025000 P 03/18/16 25.0 3.60 4.40
CVC 160318P00026000 P 03/18/16 26.0 4.30 5.10
CVC 160318P00027000 P 03/18/16 27.0 4.80 5.70
CVC 160318P00028000 P 03/18/16 28.0 5.70 6.50
CVC 160318P00029000 P 03/18/16 29.0 6.20 7.20
CVC 160318P00030000 P 03/18/16 30.0 6.90 8.10
CVC 160318P00031000 P 03/18/16 31.0 7.70 9.00
CVC 160318P00032000 P 03/18/16 32.0 8.60 9.70
CVC 160318P00033000 P 03/18/16 33.0 9.40 10.60
CVC 160318P00034000 P 03/18/16 34.0 10.50 11.50
CVC 160318P00035000 P 03/18/16 35.0 11.40 12.40
CVC 160318P00036000 P 03/18/16 36.0 12.20 13.40
CVC 160318P00037000 P 03/18/16 37.0 13.10 14.30
CVC 160318P00038000 P 03/18/16 38.0 14.10 15.30
CVC 160318P00039000 P 03/18/16 39.0 15.10 16.30
CVC 160318P00040000 P 03/18/16 40.0 16.00 17.10
CVC 160318P00041000 P 03/18/16 41.0 17.00 18.20
CVC 160318P00042000 P 03/18/16 42.0 18.00 19.10
CVC 170120C00008000 C 01/20/17 8.0 15.60 16.50
CVC 170120C00010000 C 01/20/17 10.0 11.70 14.40
CVC 170120C00013000 C 01/20/17 13.0 10.70 12.00
CVC 170120C00015000 C 01/20/17 15.0 8.90 10.00
CVC 170120C00018000 C 01/20/17 18.0 6.50 7.90
CVC 170120C00020000 C 01/20/17 20.0 5.10 6.40
CVC 170120C00022000 C 01/20/17 22.0 4.20 5.40
CVC 170120C00025000 C 01/20/17 25.0 2.65 3.90
CVC 170120C00027000 C 01/20/17 27.0 1.85 2.95
CVC 170120C00030000 C 01/20/17 30.0 1.20 2.10
CVC 170120C00035000 C 01/20/17 35.0 0.40 1.25
CVC 170120C00040000 C 01/20/17 40.0 0.00 0.75
CVC 170120P00008000 P 01/20/17 8.0 0.00 0.45
CVC 170120P00010000 P 01/20/17 10.0 0.00 0.65
CVC 170120P00013000 P 01/20/17 13.0 0.25 1.10
CVC 170120P00015000 P 01/20/17 15.0 0.60 1.35
CVC 170120P00018000 P 01/20/17 18.0 1.40 2.20
CVC 170120P00020000 P 01/20/17 20.0 2.10 2.95
CVC 170120P00022000 P 01/20/17 22.0 2.80 3.90
CVC 170120P00025000 P 01/20/17 25.0 4.30 5.50
CVC 170120P00027000 P 01/20/17 27.0 5.40 6.80
CVC 170120P00030000 P 01/20/17 30.0 7.50 9.00
CVC 170120P00035000 P 01/20/17 35.0 11.50 13.00
CVC 170120P00040000 P 01/20/17 40.0 16.10 17.50

OPRA data is delayed 15 minutes.