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 (2015-03-20)Premium Content

Cablevision Systems Corp (CVC)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 150619C00009000 C 06/19/15 9.0 15.30 16.30
CVC 150619C00010000 C 06/19/15 10.0 14.20 15.20
CVC 150619C00011000 C 06/19/15 11.0 12.90 14.20
CVC 150619C00012000 C 06/19/15 12.0 12.30 13.30
CVC 150619C00013000 C 06/19/15 13.0 11.00 12.60
CVC 150619C00014000 C 06/19/15 14.0 10.10 11.30
CVC 150619C00015000 C 06/19/15 15.0 9.30 10.30
CVC 150619C00016000 C 06/19/15 16.0 8.30 9.30
CVC 150619C00017000 C 06/19/15 17.0 7.30 8.30
CVC 150619C00018000 C 06/19/15 18.0 6.30 7.30
CVC 150619C00019000 C 06/19/15 19.0 5.30 6.30
CVC 150619C00020000 C 06/19/15 20.0 4.80 5.20
CVC 150619C00021000 C 06/19/15 21.0 3.70 4.20
CVC 150619C00022000 C 06/19/15 22.0 2.75 3.30
CVC 150619C00023000 C 06/19/15 23.0 2.05 2.45
CVC 150619C00024000 C 06/19/15 24.0 1.30 1.75
CVC 150619C00025000 C 06/19/15 25.0 0.85 1.10
CVC 150619C00026000 C 06/19/15 26.0 0.50 0.75
CVC 150619C00027000 C 06/19/15 27.0 0.30 0.50
CVC 150619C00028000 C 06/19/15 28.0 0.10 0.35
CVC 150619C00029000 C 06/19/15 29.0 0.05 0.25
CVC 150619C00030000 C 06/19/15 30.0 0.00 0.35
CVC 150619C00031000 C 06/19/15 31.0 0.00 0.30
CVC 150619P00009000 P 06/19/15 9.0 0.00 0.45
CVC 150619P00010000 P 06/19/15 10.0 0.00 0.45
CVC 150619P00011000 P 06/19/15 11.0 0.00 0.45
CVC 150619P00012000 P 06/19/15 12.0 0.00 0.45
CVC 150619P00013000 P 06/19/15 13.0 0.00 0.45
CVC 150619P00014000 P 06/19/15 14.0 0.00 0.40
CVC 150619P00015000 P 06/19/15 15.0 0.00 0.35
CVC 150619P00016000 P 06/19/15 16.0 0.00 0.45
CVC 150619P00017000 P 06/19/15 17.0 0.00 0.05
CVC 150619P00018000 P 06/19/15 18.0 0.00 0.15
CVC 150619P00019000 P 06/19/15 19.0 0.00 0.10
CVC 150619P00020000 P 06/19/15 20.0 0.00 0.20
CVC 150619P00021000 P 06/19/15 21.0 0.05 0.40
CVC 150619P00022000 P 06/19/15 22.0 0.05 0.30
CVC 150619P00023000 P 06/19/15 23.0 0.25 0.55
CVC 150619P00024000 P 06/19/15 24.0 0.55 0.70
CVC 150619P00025000 P 06/19/15 25.0 1.05 1.25
CVC 150619P00026000 P 06/19/15 26.0 1.60 2.15
CVC 150619P00027000 P 06/19/15 27.0 2.30 3.00
CVC 150619P00028000 P 06/19/15 28.0 3.10 3.90
CVC 150619P00029000 P 06/19/15 29.0 4.00 4.80
CVC 150619P00030000 P 06/19/15 30.0 4.90 5.80
CVC 150619P00031000 P 06/19/15 31.0 5.80 6.80
CVC 150717C00011000 C 07/17/15 11.0 13.00 14.50
CVC 150717C00012000 C 07/17/15 12.0 12.00 13.60
CVC 150717C00013000 C 07/17/15 13.0 11.00 12.50
CVC 150717C00014000 C 07/17/15 14.0 10.10 11.70
CVC 150717C00015000 C 07/17/15 15.0 9.30 10.30
CVC 150717C00016000 C 07/17/15 16.0 8.30 9.30
CVC 150717C00017000 C 07/17/15 17.0 7.30 8.40
CVC 150717C00018000 C 07/17/15 18.0 6.30 7.40
CVC 150717C00019000 C 07/17/15 19.0 5.40 6.40
CVC 150717C00020000 C 07/17/15 20.0 4.50 5.50
CVC 150717C00021000 C 07/17/15 21.0 3.70 4.60
CVC 150717C00022000 C 07/17/15 22.0 2.85 3.70
CVC 150717C00023000 C 07/17/15 23.0 2.20 2.90
CVC 150717C00024000 C 07/17/15 24.0 1.60 2.15
CVC 150717C00025000 C 07/17/15 25.0 1.15 1.55
CVC 150717C00026000 C 07/17/15 26.0 0.85 1.25
CVC 150717C00027000 C 07/17/15 27.0 0.50 0.95
CVC 150717C00028000 C 07/17/15 28.0 0.30 0.65
CVC 150717C00029000 C 07/17/15 29.0 0.30 0.50
CVC 150717C00030000 C 07/17/15 30.0 0.10 0.45
CVC 150717C00031000 C 07/17/15 31.0 0.05 0.40
CVC 150717C00032000 C 07/17/15 32.0 0.00 0.40
CVC 150717P00011000 P 07/17/15 11.0 0.00 0.35
CVC 150717P00012000 P 07/17/15 12.0 0.00 0.45
CVC 150717P00013000 P 07/17/15 13.0 0.00 0.35
CVC 150717P00014000 P 07/17/15 14.0 0.00 0.45
CVC 150717P00015000 P 07/17/15 15.0 0.00 0.45
CVC 150717P00016000 P 07/17/15 16.0 0.00 0.45
CVC 150717P00017000 P 07/17/15 17.0 0.00 0.45
CVC 150717P00018000 P 07/17/15 18.0 0.00 0.50
CVC 150717P00019000 P 07/17/15 19.0 0.00 0.45
CVC 150717P00020000 P 07/17/15 20.0 0.15 0.50
CVC 150717P00021000 P 07/17/15 21.0 0.10 0.45
CVC 150717P00022000 P 07/17/15 22.0 0.25 0.55
CVC 150717P00023000 P 07/17/15 23.0 0.55 0.85
CVC 150717P00024000 P 07/17/15 24.0 0.95 1.15
CVC 150717P00025000 P 07/17/15 25.0 1.40 1.70
CVC 150717P00026000 P 07/17/15 26.0 1.95 2.50
CVC 150717P00027000 P 07/17/15 27.0 2.60 3.30
CVC 150717P00028000 P 07/17/15 28.0 3.30 4.10
CVC 150717P00029000 P 07/17/15 29.0 4.20 5.00
CVC 150717P00030000 P 07/17/15 30.0 5.10 6.00
CVC 150717P00031000 P 07/17/15 31.0 6.00 7.00
CVC 150717P00032000 P 07/17/15 32.0 6.90 7.90
CVC 150918C00011000 C 09/18/15 11.0 13.00 14.50
CVC 150918C00012000 C 09/18/15 12.0 11.10 14.40
CVC 150918C00013000 C 09/18/15 13.0 10.10 12.20
CVC 150918C00014000 C 09/18/15 14.0 10.10 11.90
CVC 150918C00015000 C 09/18/15 15.0 9.00 10.20
CVC 150918C00016000 C 09/18/15 16.0 8.20 9.40
CVC 150918C00017000 C 09/18/15 17.0 7.40 8.40
CVC 150918C00018000 C 09/18/15 18.0 6.50 7.50
CVC 150918C00019000 C 09/18/15 19.0 5.70 6.40
CVC 150918C00020000 C 09/18/15 20.0 5.20 5.60
CVC 150918C00021000 C 09/18/15 21.0 4.40 4.60
CVC 150918C00022000 C 09/18/15 22.0 3.60 3.90
CVC 150918C00023000 C 09/18/15 23.0 2.95 3.30
CVC 150918C00024000 C 09/18/15 24.0 2.35 2.65
CVC 150918C00025000 C 09/18/15 25.0 1.85 2.15
CVC 150918C00026000 C 09/18/15 26.0 1.45 1.70
CVC 150918C00027000 C 09/18/15 27.0 1.10 1.35
CVC 150918C00028000 C 09/18/15 28.0 0.80 1.10
CVC 150918C00029000 C 09/18/15 29.0 0.60 0.85
CVC 150918C00030000 C 09/18/15 30.0 0.45 0.65
CVC 150918C00031000 C 09/18/15 31.0 0.30 0.55
CVC 150918C00032000 C 09/18/15 32.0 0.25 0.45
CVC 150918C00033000 C 09/18/15 33.0 0.15 0.40
CVC 150918P00011000 P 09/18/15 11.0 0.00 0.10
CVC 150918P00012000 P 09/18/15 12.0 0.00 0.10
CVC 150918P00013000 P 09/18/15 13.0 0.00 0.10
CVC 150918P00014000 P 09/18/15 14.0 0.05 0.10
CVC 150918P00015000 P 09/18/15 15.0 0.00 0.15
CVC 150918P00016000 P 09/18/15 16.0 0.05 0.15
CVC 150918P00017000 P 09/18/15 17.0 0.10 0.20
CVC 150918P00018000 P 09/18/15 18.0 0.15 0.30
CVC 150918P00019000 P 09/18/15 19.0 0.25 0.40
CVC 150918P00020000 P 09/18/15 20.0 0.40 0.55
CVC 150918P00021000 P 09/18/15 21.0 0.60 0.75
CVC 150918P00022000 P 09/18/15 22.0 0.85 1.05
CVC 150918P00023000 P 09/18/15 23.0 1.15 1.40
CVC 150918P00024000 P 09/18/15 24.0 1.55 1.80
CVC 150918P00025000 P 09/18/15 25.0 2.05 2.30
CVC 150918P00026000 P 09/18/15 26.0 2.55 2.95
CVC 150918P00027000 P 09/18/15 27.0 3.30 3.60
CVC 150918P00028000 P 09/18/15 28.0 4.00 4.30
CVC 150918P00029000 P 09/18/15 29.0 4.70 5.10
CVC 150918P00030000 P 09/18/15 30.0 5.60 5.90
CVC 150918P00031000 P 09/18/15 31.0 6.40 6.80
CVC 150918P00032000 P 09/18/15 32.0 7.30 7.70
CVC 150918P00033000 P 09/18/15 33.0 8.30 8.60
CVC 151218C00009000 C 12/18/15 9.0 15.00 16.40
CVC 151218C00010000 C 12/18/15 10.0 13.00 16.50
CVC 151218C00011000 C 12/18/15 11.0 12.20 15.40
CVC 151218C00012000 C 12/18/15 12.0 11.90 14.40
CVC 151218C00013000 C 12/18/15 13.0 10.20 13.50
CVC 151218C00014000 C 12/18/15 14.0 9.20 12.50
CVC 151218C00015000 C 12/18/15 15.0 8.30 11.50
CVC 151218C00016000 C 12/18/15 16.0 8.40 9.50
CVC 151218C00017000 C 12/18/15 17.0 7.50 8.50
CVC 151218C00018000 C 12/18/15 18.0 6.60 7.60
CVC 151218C00019000 C 12/18/15 19.0 6.30 6.60
CVC 151218C00020000 C 12/18/15 20.0 5.40 5.80
CVC 151218C00021000 C 12/18/15 21.0 4.70 5.00
CVC 151218C00022000 C 12/18/15 22.0 4.00 4.30
CVC 151218C00023000 C 12/18/15 23.0 3.30 3.60
CVC 151218C00024000 C 12/18/15 24.0 2.75 3.10
CVC 151218C00025000 C 12/18/15 25.0 2.25 2.50
CVC 151218C00026000 C 12/18/15 26.0 1.80 2.10
CVC 151218C00027000 C 12/18/15 27.0 1.40 1.70
CVC 151218C00028000 C 12/18/15 28.0 1.10 1.40
CVC 151218C00029000 C 12/18/15 29.0 0.85 1.15
CVC 151218C00030000 C 12/18/15 30.0 0.70 0.90
CVC 151218C00031000 C 12/18/15 31.0 0.45 0.75
CVC 151218C00032000 C 12/18/15 32.0 0.35 0.60
CVC 151218C00033000 C 12/18/15 33.0 0.25 0.50
CVC 151218C00034000 C 12/18/15 34.0 0.20 0.40
CVC 151218P00009000 P 12/18/15 9.0 0.00 0.10
CVC 151218P00010000 P 12/18/15 10.0 0.00 0.10
CVC 151218P00011000 P 12/18/15 11.0 0.00 0.10
CVC 151218P00012000 P 12/18/15 12.0 0.00 0.15
CVC 151218P00013000 P 12/18/15 13.0 0.05 0.15
CVC 151218P00014000 P 12/18/15 14.0 0.05 0.20
CVC 151218P00015000 P 12/18/15 15.0 0.10 0.25
CVC 151218P00016000 P 12/18/15 16.0 0.15 0.35
CVC 151218P00017000 P 12/18/15 17.0 0.25 0.45
CVC 151218P00018000 P 12/18/15 18.0 0.40 0.60
CVC 151218P00019000 P 12/18/15 19.0 0.50 0.75
CVC 151218P00020000 P 12/18/15 20.0 0.70 0.95
CVC 151218P00021000 P 12/18/15 21.0 0.95 1.25
CVC 151218P00022000 P 12/18/15 22.0 1.25 1.55
CVC 151218P00023000 P 12/18/15 23.0 1.60 1.90
CVC 151218P00024000 P 12/18/15 24.0 2.00 2.35
CVC 151218P00025000 P 12/18/15 25.0 2.50 2.85
CVC 151218P00026000 P 12/18/15 26.0 3.00 3.40
CVC 151218P00027000 P 12/18/15 27.0 3.70 4.10
CVC 151218P00028000 P 12/18/15 28.0 4.30 4.80
CVC 151218P00029000 P 12/18/15 29.0 5.10 5.50
CVC 151218P00030000 P 12/18/15 30.0 5.90 6.30
CVC 151218P00031000 P 12/18/15 31.0 6.70 7.10
CVC 151218P00032000 P 12/18/15 32.0 7.50 8.00
CVC 151218P00033000 P 12/18/15 33.0 8.40 8.90
CVC 151218P00034000 P 12/18/15 34.0 9.40 9.80
CVC 160115C00005000 C 01/15/16 5.0 19.00 20.60
CVC 160115C00008000 C 01/15/16 8.0 14.60 19.00
CVC 160115C00009000 C 01/15/16 9.0 13.60 17.80
CVC 160115C00010000 C 01/15/16 10.0 12.50 16.90
CVC 160115C00011000 C 01/15/16 11.0 11.80 15.60
CVC 160115C00012000 C 01/15/16 12.0 11.20 14.40
CVC 160115C00013000 C 01/15/16 13.0 11.00 12.50
CVC 160115C00014000 C 01/15/16 14.0 10.10 11.70
CVC 160115C00015000 C 01/15/16 15.0 9.30 10.40
CVC 160115C00016000 C 01/15/16 16.0 8.30 9.50
CVC 160115C00017000 C 01/15/16 17.0 7.50 8.60
CVC 160115C00018000 C 01/15/16 18.0 7.10 7.60
CVC 160115C00019000 C 01/15/16 19.0 6.30 6.70
CVC 160115C00020000 C 01/15/16 20.0 5.50 6.00
CVC 160115C00021000 C 01/15/16 21.0 4.70 5.10
CVC 160115C00022000 C 01/15/16 22.0 4.00 4.40
CVC 160115C00023000 C 01/15/16 23.0 3.40 3.80
CVC 160115C00024000 C 01/15/16 24.0 2.80 3.10
CVC 160115C00025000 C 01/15/16 25.0 2.30 2.60
CVC 160115C00026000 C 01/15/16 26.0 1.85 2.20
CVC 160115C00027000 C 01/15/16 27.0 1.50 1.80
CVC 160115C00028000 C 01/15/16 28.0 1.20 1.45
CVC 160115C00029000 C 01/15/16 29.0 0.95 1.15
CVC 160115C00030000 C 01/15/16 30.0 0.70 0.90
CVC 160115C00031000 C 01/15/16 31.0 0.50 0.75
CVC 160115C00032000 C 01/15/16 32.0 0.35 0.60
CVC 160115C00033000 C 01/15/16 33.0 0.25 0.50
CVC 160115C00034000 C 01/15/16 34.0 0.20 0.50
CVC 160115P00005000 P 01/15/16 5.0 0.00 0.05
CVC 160115P00008000 P 01/15/16 8.0 0.00 0.05
CVC 160115P00009000 P 01/15/16 9.0 0.00 0.10
CVC 160115P00010000 P 01/15/16 10.0 0.00 0.10
CVC 160115P00011000 P 01/15/16 11.0 0.00 0.10
CVC 160115P00012000 P 01/15/16 12.0 0.00 0.15
CVC 160115P00013000 P 01/15/16 13.0 0.05 0.20
CVC 160115P00014000 P 01/15/16 14.0 0.05 0.25
CVC 160115P00015000 P 01/15/16 15.0 0.10 0.30
CVC 160115P00016000 P 01/15/16 16.0 0.20 0.40
CVC 160115P00017000 P 01/15/16 17.0 0.30 0.50
CVC 160115P00018000 P 01/15/16 18.0 0.45 0.65
CVC 160115P00019000 P 01/15/16 19.0 0.60 0.75
CVC 160115P00020000 P 01/15/16 20.0 0.80 1.05
CVC 160115P00021000 P 01/15/16 21.0 1.05 1.30
CVC 160115P00022000 P 01/15/16 22.0 1.35 1.60
CVC 160115P00023000 P 01/15/16 23.0 1.70 1.90
CVC 160115P00024000 P 01/15/16 24.0 2.10 2.45
CVC 160115P00025000 P 01/15/16 25.0 2.60 2.90
CVC 160115P00026000 P 01/15/16 26.0 3.10 3.50
CVC 160115P00027000 P 01/15/16 27.0 3.70 4.10
CVC 160115P00028000 P 01/15/16 28.0 4.40 4.90
CVC 160115P00029000 P 01/15/16 29.0 5.10 5.50
CVC 160115P00030000 P 01/15/16 30.0 5.90 6.30
CVC 160115P00031000 P 01/15/16 31.0 6.70 7.10
CVC 160115P00032000 P 01/15/16 32.0 7.60 8.00
CVC 160115P00033000 P 01/15/16 33.0 8.50 8.90
CVC 160115P00034000 P 01/15/16 34.0 9.40 9.80
CVC 170120C00008000 C 01/20/17 8.0 15.30 18.00
CVC 170120C00010000 C 01/20/17 10.0 12.60 17.10
CVC 170120C00013000 C 01/20/17 13.0 9.60 14.20
CVC 170120C00015000 C 01/20/17 15.0 9.10 10.80
CVC 170120C00018000 C 01/20/17 18.0 6.90 7.80
CVC 170120C00020000 C 01/20/17 20.0 5.80 6.30
CVC 170120C00022000 C 01/20/17 22.0 4.50 5.00
CVC 170120C00025000 C 01/20/17 25.0 2.85 3.90
CVC 170120C00027000 C 01/20/17 27.0 2.00 2.45
CVC 170120C00030000 C 01/20/17 30.0 1.05 1.50
CVC 170120C00035000 C 01/20/17 35.0 0.30 1.05
CVC 170120P00008000 P 01/20/17 8.0 0.00 0.20
CVC 170120P00010000 P 01/20/17 10.0 0.00 0.25
CVC 170120P00013000 P 01/20/17 13.0 0.20 0.45
CVC 170120P00015000 P 01/20/17 15.0 0.45 0.70
CVC 170120P00018000 P 01/20/17 18.0 0.95 1.30
CVC 170120P00020000 P 01/20/17 20.0 1.45 1.80
CVC 170120P00022000 P 01/20/17 22.0 2.15 2.50
CVC 170120P00025000 P 01/20/17 25.0 3.50 3.90
CVC 170120P00027000 P 01/20/17 27.0 4.60 5.10
CVC 170120P00030000 P 01/20/17 30.0 6.60 7.20
CVC 170120P00035000 P 01/20/17 35.0 10.50 11.30

OPRA data is delayed 15 minutes.