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 (2014-12-19)Premium Content

Cablevision Systems Corp (CVC)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 150220C00012000 C 02/20/15 12.0 7.00 7.90
CVC 150220C00013000 C 02/20/15 13.0 6.00 7.10
CVC 150220C00014000 C 02/20/15 14.0 4.60 6.00
CVC 150220C00015000 C 02/20/15 15.0 4.10 4.90
CVC 150220C00016000 C 02/20/15 16.0 3.10 3.90
CVC 150220C00017000 C 02/20/15 17.0 2.25 2.80
CVC 150220C00018000 C 02/20/15 18.0 1.35 1.80
CVC 150220C00019000 C 02/20/15 19.0 0.70 0.85
CVC 150220C00020000 C 02/20/15 20.0 0.15 0.40
CVC 150220C00021000 C 02/20/15 21.0 0.00 0.25
CVC 150220C00022000 C 02/20/15 22.0 0.00 0.20
CVC 150220C00023000 C 02/20/15 23.0 0.00 0.20
CVC 150220C00024000 C 02/20/15 24.0 0.00 0.25
CVC 150220C00025000 C 02/20/15 25.0 0.00 0.25
CVC 150220C00026000 C 02/20/15 26.0 0.00 0.25
CVC 150220C00027000 C 02/20/15 27.0 0.00 0.25
CVC 150220C00028000 C 02/20/15 28.0 0.00 0.25
CVC 150220C00029000 C 02/20/15 29.0 0.00 0.15
CVC 150220C00030000 C 02/20/15 30.0 0.00 0.15
CVC 150220P00012000 P 02/20/15 12.0 0.00 0.25
CVC 150220P00013000 P 02/20/15 13.0 0.00 0.25
CVC 150220P00014000 P 02/20/15 14.0 0.00 0.25
CVC 150220P00015000 P 02/20/15 15.0 0.00 0.25
CVC 150220P00016000 P 02/20/15 16.0 0.00 0.25
CVC 150220P00017000 P 02/20/15 17.0 0.00 0.25
CVC 150220P00018000 P 02/20/15 18.0 0.05 0.15
CVC 150220P00019000 P 02/20/15 19.0 0.30 0.40
CVC 150220P00020000 P 02/20/15 20.0 0.75 0.95
CVC 150220P00021000 P 02/20/15 21.0 1.40 1.90
CVC 150220P00022000 P 02/20/15 22.0 2.35 2.85
CVC 150220P00023000 P 02/20/15 23.0 3.30 3.90
CVC 150220P00024000 P 02/20/15 24.0 4.30 4.90
CVC 150220P00025000 P 02/20/15 25.0 5.10 6.10
CVC 150220P00026000 P 02/20/15 26.0 5.90 8.30
CVC 150220P00027000 P 02/20/15 27.0 6.60 9.30
CVC 150220P00028000 P 02/20/15 28.0 7.30 9.90
CVC 150220P00029000 P 02/20/15 29.0 8.90 10.30
CVC 150220P00030000 P 02/20/15 30.0 10.30 10.90
CVC 150320C00010000 C 03/20/15 10.0 9.10 9.80
CVC 150320C00011000 C 03/20/15 11.0 7.90 10.10
CVC 150320C00012000 C 03/20/15 12.0 7.00 9.20
CVC 150320C00013000 C 03/20/15 13.0 6.10 6.70
CVC 150320C00014000 C 03/20/15 14.0 5.20 5.70
CVC 150320C00015000 C 03/20/15 15.0 4.10 4.80
CVC 150320C00016000 C 03/20/15 16.0 3.30 3.80
CVC 150320C00017000 C 03/20/15 17.0 2.55 2.75
CVC 150320C00018000 C 03/20/15 18.0 1.70 1.90
CVC 150320C00019000 C 03/20/15 19.0 1.00 1.15
CVC 150320C00020000 C 03/20/15 20.0 0.55 0.65
CVC 150320C00021000 C 03/20/15 21.0 0.25 0.40
CVC 150320C00022000 C 03/20/15 22.0 0.10 0.20
CVC 150320C00023000 C 03/20/15 23.0 0.00 0.15
CVC 150320C00024000 C 03/20/15 24.0 0.00 0.10
CVC 150320C00025000 C 03/20/15 25.0 0.00 0.05
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 150320C00028000 C 03/20/15 28.0 0.00 0.05
CVC 150320C00029000 C 03/20/15 29.0 0.00 0.05
CVC 150320C00030000 C 03/20/15 30.0 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 0.05
CVC 150320P00012000 P 03/20/15 12.0 0.00 0.10
CVC 150320P00013000 P 03/20/15 13.0 0.00 0.10
CVC 150320P00014000 P 03/20/15 14.0 0.00 0.15
CVC 150320P00015000 P 03/20/15 15.0 0.00 0.20
CVC 150320P00016000 P 03/20/15 16.0 0.10 0.20
CVC 150320P00017000 P 03/20/15 17.0 0.20 0.30
CVC 150320P00018000 P 03/20/15 18.0 0.40 0.50
CVC 150320P00019000 P 03/20/15 19.0 0.70 0.80
CVC 150320P00020000 P 03/20/15 20.0 1.20 1.35
CVC 150320P00021000 P 03/20/15 21.0 1.90 2.15
CVC 150320P00022000 P 03/20/15 22.0 2.70 2.95
CVC 150320P00023000 P 03/20/15 23.0 3.50 4.10
CVC 150320P00024000 P 03/20/15 24.0 4.50 5.00
CVC 150320P00025000 P 03/20/15 25.0 5.50 6.00
CVC 150320P00026000 P 03/20/15 26.0 6.50 7.00
CVC 150320P00027000 P 03/20/15 27.0 7.50 8.00
CVC 150320P00028000 P 03/20/15 28.0 8.50 9.00
CVC 150320P00029000 P 03/20/15 29.0 9.50 10.00
CVC 150320P00030000 P 03/20/15 30.0 10.20 11.00
CVC 150619C00009000 C 06/19/15 9.0 10.00 11.30
CVC 150619C00010000 C 06/19/15 10.0 7.70 11.10
CVC 150619C00011000 C 06/19/15 11.0 8.10 8.90
CVC 150619C00012000 C 06/19/15 12.0 7.20 7.70
CVC 150619C00013000 C 06/19/15 13.0 6.10 6.80
CVC 150619C00014000 C 06/19/15 14.0 5.10 6.00
CVC 150619C00015000 C 06/19/15 15.0 4.20 5.00
CVC 150619C00016000 C 06/19/15 16.0 3.60 3.80
CVC 150619C00017000 C 06/19/15 17.0 2.75 3.00
CVC 150619C00018000 C 06/19/15 18.0 2.00 2.25
CVC 150619C00019000 C 06/19/15 19.0 1.40 1.60
CVC 150619C00020000 C 06/19/15 20.0 0.90 1.10
CVC 150619C00021000 C 06/19/15 21.0 0.60 0.75
CVC 150619C00022000 C 06/19/15 22.0 0.35 0.50
CVC 150619C00023000 C 06/19/15 23.0 0.15 0.35
CVC 150619C00024000 C 06/19/15 24.0 0.10 0.25
CVC 150619C00025000 C 06/19/15 25.0 0.05 0.15
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 150619C00028000 C 06/19/15 28.0 0.00 0.10
CVC 150619C00029000 C 06/19/15 29.0 0.00 0.10
CVC 150619C00030000 C 06/19/15 30.0 0.00 0.05
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 0.10
CVC 150619P00012000 P 06/19/15 12.0 0.00 0.15
CVC 150619P00013000 P 06/19/15 13.0 0.05 0.20
CVC 150619P00014000 P 06/19/15 14.0 0.10 0.25
CVC 150619P00015000 P 06/19/15 15.0 0.20 0.35
CVC 150619P00016000 P 06/19/15 16.0 0.35 0.55
CVC 150619P00017000 P 06/19/15 17.0 0.55 0.70
CVC 150619P00018000 P 06/19/15 18.0 0.85 1.00
CVC 150619P00019000 P 06/19/15 19.0 1.25 1.40
CVC 150619P00020000 P 06/19/15 20.0 1.75 2.05
CVC 150619P00021000 P 06/19/15 21.0 2.35 2.70
CVC 150619P00022000 P 06/19/15 22.0 3.10 3.40
CVC 150619P00023000 P 06/19/15 23.0 3.90 4.30
CVC 150619P00024000 P 06/19/15 24.0 4.70 5.30
CVC 150619P00025000 P 06/19/15 25.0 5.60 6.20
CVC 150619P00026000 P 06/19/15 26.0 6.30 7.50
CVC 150619P00027000 P 06/19/15 27.0 7.20 8.50
CVC 150619P00028000 P 06/19/15 28.0 8.60 9.10
CVC 150619P00029000 P 06/19/15 29.0 9.50 10.30
CVC 150619P00030000 P 06/19/15 30.0 10.40 11.20
CVC 150918C00012000 C 09/18/15 12.0 7.00 8.00
CVC 150918C00013000 C 09/18/15 13.0 6.10 7.00
CVC 150918C00014000 C 09/18/15 14.0 5.10 6.00
CVC 150918C00015000 C 09/18/15 15.0 4.50 4.80
CVC 150918C00016000 C 09/18/15 16.0 3.70 4.00
CVC 150918C00017000 C 09/18/15 17.0 2.90 3.20
CVC 150918C00018000 C 09/18/15 18.0 2.20 2.50
CVC 150918C00019000 C 09/18/15 19.0 1.65 1.85
CVC 150918C00020000 C 09/18/15 20.0 1.20 1.40
CVC 150918C00021000 C 09/18/15 21.0 0.80 1.05
CVC 150918C00022000 C 09/18/15 22.0 0.55 0.80
CVC 150918C00023000 C 09/18/15 23.0 0.35 0.55
CVC 150918C00024000 C 09/18/15 24.0 0.20 0.40
CVC 150918C00025000 C 09/18/15 25.0 0.10 0.30
CVC 150918C00026000 C 09/18/15 26.0 0.05 0.20
CVC 150918C00027000 C 09/18/15 27.0 0.05 0.15
CVC 150918C00028000 C 09/18/15 28.0 0.00 0.10
CVC 150918P00012000 P 09/18/15 12.0 0.10 0.25
CVC 150918P00013000 P 09/18/15 13.0 0.15 0.30
CVC 150918P00014000 P 09/18/15 14.0 0.25 0.45
CVC 150918P00015000 P 09/18/15 15.0 0.40 0.50
CVC 150918P00016000 P 09/18/15 16.0 0.60 0.80
CVC 150918P00017000 P 09/18/15 17.0 0.85 1.10
CVC 150918P00018000 P 09/18/15 18.0 1.20 1.40
CVC 150918P00019000 P 09/18/15 19.0 1.65 1.80
CVC 150918P00020000 P 09/18/15 20.0 2.15 2.35
CVC 150918P00021000 P 09/18/15 21.0 2.80 3.10
CVC 150918P00022000 P 09/18/15 22.0 3.50 3.80
CVC 150918P00023000 P 09/18/15 23.0 4.30 4.60
CVC 150918P00024000 P 09/18/15 24.0 5.10 5.50
CVC 150918P00025000 P 09/18/15 25.0 5.80 6.60
CVC 150918P00026000 P 09/18/15 26.0 6.70 7.60
CVC 150918P00027000 P 09/18/15 27.0 7.60 8.60
CVC 150918P00028000 P 09/18/15 28.0 8.60 9.50
CVC 160115C00005000 C 01/15/16 5.0 13.90 15.40
CVC 160115C00008000 C 01/15/16 8.0 9.10 13.70
CVC 160115C00010000 C 01/15/16 10.0 8.50 10.20
CVC 160115C00013000 C 01/15/16 13.0 5.90 6.90
CVC 160115C00015000 C 01/15/16 15.0 4.60 4.90
CVC 160115C00017000 C 01/15/16 17.0 3.10 3.40
CVC 160115C00020000 C 01/15/16 20.0 1.55 1.75
CVC 160115C00022000 C 01/15/16 22.0 0.70 1.05
CVC 160115C00025000 C 01/15/16 25.0 0.20 0.45
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 0.15
CVC 160115P00010000 P 01/15/16 10.0 0.05 0.20
CVC 160115P00013000 P 01/15/16 13.0 0.25 0.45
CVC 160115P00015000 P 01/15/16 15.0 0.60 0.85
CVC 160115P00017000 P 01/15/16 17.0 1.15 1.45
CVC 160115P00020000 P 01/15/16 20.0 2.50 2.85
CVC 160115P00022000 P 01/15/16 22.0 3.80 4.20
CVC 160115P00025000 P 01/15/16 25.0 6.10 6.70
CVC 160115P00027000 P 01/15/16 27.0 7.80 9.00
CVC 160115P00030000 P 01/15/16 30.0 10.20 11.70
CVC 170120C00010000 C 01/20/17 10.0 8.30 10.80
CVC 170120C00013000 C 01/20/17 13.0 4.90 7.60
CVC 170120C00015000 C 01/20/17 15.0 4.00 5.20
CVC 170120C00018000 C 01/20/17 18.0 2.85 3.30
CVC 170120C00020000 C 01/20/17 20.0 1.95 2.35
CVC 170120C00022000 C 01/20/17 22.0 1.20 1.65
CVC 170120C00025000 C 01/20/17 25.0 0.55 0.95
CVC 170120C00027000 C 01/20/17 27.0 0.30 0.65
CVC 170120C00030000 C 01/20/17 30.0 0.10 0.35
CVC 170120P00010000 P 01/20/17 10.0 0.10 0.50
CVC 170120P00013000 P 01/20/17 13.0 0.70 1.00
CVC 170120P00015000 P 01/20/17 15.0 1.10 1.60
CVC 170120P00018000 P 01/20/17 18.0 2.40 2.85
CVC 170120P00020000 P 01/20/17 20.0 3.40 3.90
CVC 170120P00022000 P 01/20/17 22.0 4.70 5.20
CVC 170120P00025000 P 01/20/17 25.0 6.90 7.50
CVC 170120P00027000 P 01/20/17 27.0 7.90 9.20
CVC 170120P00030000 P 01/20/17 30.0 10.10 13.30

OPRA data is delayed 15 minutes.