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 (2014-09-19)Premium Content

Cablevision Systems Corp (CVC)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 141122C00011000 C 11/22/14 11.0 7.50 8.50
CVC 141122C00012000 C 11/22/14 12.0 6.20 7.50
CVC 141122C00013000 C 11/22/14 13.0 5.20 6.50
CVC 141122C00014000 C 11/22/14 14.0 3.60 5.60
CVC 141122C00015000 C 11/22/14 15.0 3.60 4.50
CVC 141122C00016000 C 11/22/14 16.0 2.65 3.50
CVC 141122C00017000 C 11/22/14 17.0 1.85 2.40
CVC 141122C00018000 C 11/22/14 18.0 1.05 1.35
CVC 141122C00019000 C 11/22/14 19.0 0.15 0.40
CVC 141122C00020000 C 11/22/14 20.0 0.00 0.05
CVC 141122C00021000 C 11/22/14 21.0 0.00 0.10
CVC 141122C00022000 C 11/22/14 22.0 0.00 0.15
CVC 141122C00023000 C 11/22/14 23.0 0.00 0.15
CVC 141122C00024000 C 11/22/14 24.0 0.00 0.15
CVC 141122C00025000 C 11/22/14 25.0 0.00 0.15
CVC 141122C00026000 C 11/22/14 26.0 0.00 0.15
CVC 141122C00027000 C 11/22/14 27.0 0.00 0.15
CVC 141122P00011000 P 11/22/14 11.0 0.00 0.15
CVC 141122P00012000 P 11/22/14 12.0 0.00 0.15
CVC 141122P00013000 P 11/22/14 13.0 0.00 0.15
CVC 141122P00014000 P 11/22/14 14.0 0.00 0.15
CVC 141122P00015000 P 11/22/14 15.0 0.00 0.15
CVC 141122P00016000 P 11/22/14 16.0 0.00 0.10
CVC 141122P00017000 P 11/22/14 17.0 0.00 0.10
CVC 141122P00018000 P 11/22/14 18.0 0.00 0.05
CVC 141122P00019000 P 11/22/14 19.0 0.00 0.15
CVC 141122P00020000 P 11/22/14 20.0 0.60 0.95
CVC 141122P00021000 P 11/22/14 21.0 1.60 2.20
CVC 141122P00022000 P 11/22/14 22.0 2.40 3.20
CVC 141122P00023000 P 11/22/14 23.0 3.30 4.20
CVC 141122P00024000 P 11/22/14 24.0 4.30 5.20
CVC 141122P00025000 P 11/22/14 25.0 4.70 6.50
CVC 141122P00026000 P 11/22/14 26.0 5.70 7.60
CVC 141122P00027000 P 11/22/14 27.0 7.40 8.40
CVC 141220C00008000 C 12/20/14 8.0 10.30 11.90
CVC 141220C00009000 C 12/20/14 9.0 8.30 10.60
CVC 141220C00010000 C 12/20/14 10.0 7.30 9.60
CVC 141220C00011000 C 12/20/14 11.0 6.30 8.60
CVC 141220C00012000 C 12/20/14 12.0 6.30 7.50
CVC 141220C00013000 C 12/20/14 13.0 5.30 6.40
CVC 141220C00014000 C 12/20/14 14.0 4.80 5.40
CVC 141220C00015000 C 12/20/14 15.0 3.90 4.40
CVC 141220C00016000 C 12/20/14 16.0 2.90 3.40
CVC 141220C00017000 C 12/20/14 17.0 1.95 2.45
CVC 141220C00018000 C 12/20/14 18.0 1.20 1.40
CVC 141220C00019000 C 12/20/14 19.0 0.60 0.65
CVC 141220C00020000 C 12/20/14 20.0 0.15 0.20
CVC 141220C00021000 C 12/20/14 21.0 0.00 0.10
CVC 141220C00022000 C 12/20/14 22.0 0.00 0.05
CVC 141220C00023000 C 12/20/14 23.0 0.00 0.05
CVC 141220C00024000 C 12/20/14 24.0 0.00 0.05
CVC 141220C00025000 C 12/20/14 25.0 0.00 0.05
CVC 141220C00026000 C 12/20/14 26.0 0.00 0.05
CVC 141220C00027000 C 12/20/14 27.0 0.00 0.05
CVC 141220P00008000 P 12/20/14 8.0 0.00 0.05
CVC 141220P00009000 P 12/20/14 9.0 0.00 0.05
CVC 141220P00010000 P 12/20/14 10.0 0.00 0.05
CVC 141220P00011000 P 12/20/14 11.0 0.00 0.05
CVC 141220P00012000 P 12/20/14 12.0 0.00 0.05
CVC 141220P00013000 P 12/20/14 13.0 0.00 0.05
CVC 141220P00014000 P 12/20/14 14.0 0.00 0.05
CVC 141220P00015000 P 12/20/14 15.0 0.00 0.05
CVC 141220P00016000 P 12/20/14 16.0 0.00 0.10
CVC 141220P00017000 P 12/20/14 17.0 0.00 0.10
CVC 141220P00018000 P 12/20/14 18.0 0.10 0.15
CVC 141220P00019000 P 12/20/14 19.0 0.35 0.45
CVC 141220P00020000 P 12/20/14 20.0 0.90 1.10
CVC 141220P00021000 P 12/20/14 21.0 1.65 2.15
CVC 141220P00022000 P 12/20/14 22.0 2.50 3.20
CVC 141220P00023000 P 12/20/14 23.0 3.60 4.20
CVC 141220P00024000 P 12/20/14 24.0 4.50 5.20
CVC 141220P00025000 P 12/20/14 25.0 5.50 6.40
CVC 141220P00026000 P 12/20/14 26.0 6.60 7.20
CVC 141220P00027000 P 12/20/14 27.0 7.50 8.40
CVC 150117C00003000 C 01/17/15 3.0 15.30 16.50
CVC 150117C00005000 C 01/17/15 5.0 13.30 14.90
CVC 150117C00008000 C 01/17/15 8.0 10.30 11.90
CVC 150117C00009000 C 01/17/15 9.0 9.40 10.60
CVC 150117C00010000 C 01/17/15 10.0 8.60 9.60
CVC 150117C00011000 C 01/17/15 11.0 7.80 8.50
CVC 150117C00012000 C 01/17/15 12.0 6.80 7.50
CVC 150117C00013000 C 01/17/15 13.0 5.90 6.50
CVC 150117C00014000 C 01/17/15 14.0 4.80 5.50
CVC 150117C00015000 C 01/17/15 15.0 3.80 4.50
CVC 150117C00016000 C 01/17/15 16.0 3.00 3.50
CVC 150117C00017000 C 01/17/15 17.0 2.20 2.45
CVC 150117C00018000 C 01/17/15 18.0 1.35 1.60
CVC 150117C00019000 C 01/17/15 19.0 0.70 0.85
CVC 150117C00020000 C 01/17/15 20.0 0.30 0.40
CVC 150117C00021000 C 01/17/15 21.0 0.10 0.20
CVC 150117C00022000 C 01/17/15 22.0 0.00 0.10
CVC 150117C00023000 C 01/17/15 23.0 0.00 0.05
CVC 150117C00024000 C 01/17/15 24.0 0.00 0.05
CVC 150117C00025000 C 01/17/15 25.0 0.00 0.05
CVC 150117C00026000 C 01/17/15 26.0 0.00 0.05
CVC 150117C00027000 C 01/17/15 27.0 0.00 0.05
CVC 150117C00028000 C 01/17/15 28.0 0.00 0.05
CVC 150117C00029000 C 01/17/15 29.0 0.00 0.05
CVC 150117C00030000 C 01/17/15 30.0 0.00 0.05
CVC 150117P00003000 P 01/17/15 3.0 0.00 0.05
CVC 150117P00005000 P 01/17/15 5.0 0.00 0.05
CVC 150117P00008000 P 01/17/15 8.0 0.00 0.05
CVC 150117P00009000 P 01/17/15 9.0 0.00 0.05
CVC 150117P00010000 P 01/17/15 10.0 0.00 0.05
CVC 150117P00011000 P 01/17/15 11.0 0.00 0.05
CVC 150117P00012000 P 01/17/15 12.0 0.00 0.05
CVC 150117P00013000 P 01/17/15 13.0 0.00 0.05
CVC 150117P00014000 P 01/17/15 14.0 0.00 0.10
CVC 150117P00015000 P 01/17/15 15.0 0.00 0.10
CVC 150117P00016000 P 01/17/15 16.0 0.00 0.10
CVC 150117P00017000 P 01/17/15 17.0 0.10 0.20
CVC 150117P00018000 P 01/17/15 18.0 0.25 0.35
CVC 150117P00019000 P 01/17/15 19.0 0.55 0.70
CVC 150117P00020000 P 01/17/15 20.0 1.10 1.25
CVC 150117P00021000 P 01/17/15 21.0 1.85 2.05
CVC 150117P00022000 P 01/17/15 22.0 2.65 3.20
CVC 150117P00023000 P 01/17/15 23.0 3.60 4.20
CVC 150117P00024000 P 01/17/15 24.0 4.60 5.20
CVC 150117P00025000 P 01/17/15 25.0 5.40 6.40
CVC 150117P00026000 P 01/17/15 26.0 6.50 7.20
CVC 150117P00027000 P 01/17/15 27.0 7.50 8.20
CVC 150117P00028000 P 01/17/15 28.0 8.60 9.20
CVC 150117P00029000 P 01/17/15 29.0 9.20 10.60
CVC 150117P00030000 P 01/17/15 30.0 10.60 11.40
CVC 150320C00010000 C 03/20/15 10.0 8.80 9.50
CVC 150320C00011000 C 03/20/15 11.0 7.80 8.50
CVC 150320C00012000 C 03/20/15 12.0 6.90 7.50
CVC 150320C00013000 C 03/20/15 13.0 5.90 6.50
CVC 150320C00014000 C 03/20/15 14.0 5.00 5.50
CVC 150320C00015000 C 03/20/15 15.0 4.00 4.60
CVC 150320C00016000 C 03/20/15 16.0 3.20 3.50
CVC 150320C00017000 C 03/20/15 17.0 2.40 2.70
CVC 150320C00018000 C 03/20/15 18.0 1.70 1.90
CVC 150320C00019000 C 03/20/15 19.0 1.10 1.30
CVC 150320C00020000 C 03/20/15 20.0 0.70 0.80
CVC 150320C00021000 C 03/20/15 21.0 0.35 0.50
CVC 150320C00022000 C 03/20/15 22.0 0.15 0.30
CVC 150320C00023000 C 03/20/15 23.0 0.05 0.20
CVC 150320C00024000 C 03/20/15 24.0 0.00 0.10
CVC 150320C00025000 C 03/20/15 25.0 0.00 0.10
CVC 150320C00026000 C 03/20/15 26.0 0.00 0.10
CVC 150320C00027000 C 03/20/15 27.0 0.00 0.05
CVC 150320P00010000 P 03/20/15 10.0 0.00 0.05
CVC 150320P00011000 P 03/20/15 11.0 0.00 0.10
CVC 150320P00012000 P 03/20/15 12.0 0.00 0.10
CVC 150320P00013000 P 03/20/15 13.0 0.00 0.15
CVC 150320P00014000 P 03/20/15 14.0 0.05 0.15
CVC 150320P00015000 P 03/20/15 15.0 0.15 0.25
CVC 150320P00016000 P 03/20/15 16.0 0.20 0.35
CVC 150320P00017000 P 03/20/15 17.0 0.35 0.50
CVC 150320P00018000 P 03/20/15 18.0 0.65 0.80
CVC 150320P00019000 P 03/20/15 19.0 1.05 1.20
CVC 150320P00020000 P 03/20/15 20.0 1.55 1.75
CVC 150320P00021000 P 03/20/15 21.0 2.25 2.50
CVC 150320P00022000 P 03/20/15 22.0 3.10 3.40
CVC 150320P00023000 P 03/20/15 23.0 3.90 4.40
CVC 150320P00024000 P 03/20/15 24.0 4.80 5.40
CVC 150320P00025000 P 03/20/15 25.0 5.70 6.40
CVC 150320P00026000 P 03/20/15 26.0 6.60 7.50
CVC 150320P00027000 P 03/20/15 27.0 7.70 8.40
CVC 150619C00009000 C 06/19/15 9.0 9.60 10.60
CVC 150619C00010000 C 06/19/15 10.0 7.80 10.50
CVC 150619C00011000 C 06/19/15 11.0 7.60 8.80
CVC 150619C00012000 C 06/19/15 12.0 6.60 7.80
CVC 150619C00013000 C 06/19/15 13.0 4.70 7.50
CVC 150619C00014000 C 06/19/15 14.0 4.80 5.80
CVC 150619C00015000 C 06/19/15 15.0 4.20 4.50
CVC 150619C00016000 C 06/19/15 16.0 3.40 3.70
CVC 150619C00017000 C 06/19/15 17.0 2.60 2.90
CVC 150619C00018000 C 06/19/15 18.0 1.95 2.20
CVC 150619C00019000 C 06/19/15 19.0 1.40 1.60
CVC 150619C00020000 C 06/19/15 20.0 0.95 1.10
CVC 150619C00021000 C 06/19/15 21.0 0.60 0.80
CVC 150619C00022000 C 06/19/15 22.0 0.35 0.55
CVC 150619C00023000 C 06/19/15 23.0 0.20 0.35
CVC 150619C00024000 C 06/19/15 24.0 0.10 0.25
CVC 150619C00025000 C 06/19/15 25.0 0.05 0.20
CVC 150619C00026000 C 06/19/15 26.0 0.00 0.10
CVC 150619C00027000 C 06/19/15 27.0 0.00 0.10
CVC 150619P00009000 P 06/19/15 9.0 0.00 0.10
CVC 150619P00010000 P 06/19/15 10.0 0.00 0.10
CVC 150619P00011000 P 06/19/15 11.0 0.00 0.15
CVC 150619P00012000 P 06/19/15 12.0 0.00 0.20
CVC 150619P00013000 P 06/19/15 13.0 0.05 0.25
CVC 150619P00014000 P 06/19/15 14.0 0.15 0.35
CVC 150619P00015000 P 06/19/15 15.0 0.25 0.45
CVC 150619P00016000 P 06/19/15 16.0 0.45 0.60
CVC 150619P00017000 P 06/19/15 17.0 0.65 0.85
CVC 150619P00018000 P 06/19/15 18.0 1.00 1.20
CVC 150619P00019000 P 06/19/15 19.0 1.45 1.65
CVC 150619P00020000 P 06/19/15 20.0 2.00 2.25
CVC 150619P00021000 P 06/19/15 21.0 2.65 2.90
CVC 150619P00022000 P 06/19/15 22.0 3.40 3.70
CVC 150619P00023000 P 06/19/15 23.0 4.20 4.60
CVC 150619P00024000 P 06/19/15 24.0 4.80 5.80
CVC 150619P00025000 P 06/19/15 25.0 5.80 7.20
CVC 150619P00026000 P 06/19/15 26.0 6.90 7.50
CVC 150619P00027000 P 06/19/15 27.0 7.80 8.50
CVC 160115C00005000 C 01/15/16 5.0 12.50 15.70
CVC 160115C00008000 C 01/15/16 8.0 9.20 13.20
CVC 160115C00010000 C 01/15/16 10.0 8.20 10.20
CVC 160115C00013000 C 01/15/16 13.0 5.30 7.30
CVC 160115C00015000 C 01/15/16 15.0 4.40 4.80
CVC 160115C00017000 C 01/15/16 17.0 3.10 3.30
CVC 160115C00020000 C 01/15/16 20.0 1.35 1.65
CVC 160115C00022000 C 01/15/16 22.0 0.70 0.95
CVC 160115C00025000 C 01/15/16 25.0 0.20 0.40
CVC 160115C00027000 C 01/15/16 27.0 0.05 0.25
CVC 160115C00030000 C 01/15/16 30.0 0.00 0.10
CVC 160115P00005000 P 01/15/16 5.0 0.00 0.10
CVC 160115P00008000 P 01/15/16 8.0 0.00 0.10
CVC 160115P00010000 P 01/15/16 10.0 0.05 0.20
CVC 160115P00013000 P 01/15/16 13.0 0.30 0.50
CVC 160115P00015000 P 01/15/16 15.0 0.70 0.90
CVC 160115P00017000 P 01/15/16 17.0 1.25 1.50
CVC 160115P00020000 P 01/15/16 20.0 2.70 3.00
CVC 160115P00022000 P 01/15/16 22.0 4.00 4.40
CVC 160115P00025000 P 01/15/16 25.0 6.40 6.80
CVC 160115P00027000 P 01/15/16 27.0 7.60 9.60
CVC 160115P00030000 P 01/15/16 30.0 10.10 13.30

OPRA data is delayed 15 minutes.