Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Cablevision Systems Corp (CVC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 140419C00008000 C 04/19/14 8.0 7.90 8.50
CVC 140419C00009000 C 04/19/14 9.0 6.90 7.50
CVC 140419C00010000 C 04/19/14 10.0 5.90 6.40
CVC 140419C00011000 C 04/19/14 11.0 5.00 5.50
CVC 140419C00012000 C 04/19/14 12.0 4.00 4.50
CVC 140419C00013000 C 04/19/14 13.0 3.00 3.40
CVC 140419C00014000 C 04/19/14 14.0 2.05 2.40
CVC 140419C00015000 C 04/19/14 15.0 1.05 1.40
CVC 140419C00016000 C 04/19/14 16.0 0.10 0.30
CVC 140419C00017000 C 04/19/14 17.0 0.00 0.05
CVC 140419C00018000 C 04/19/14 18.0 0.00 0.15
CVC 140419C00019000 C 04/19/14 19.0 0.00 0.15
CVC 140419C00020000 C 04/19/14 20.0 0.00 0.15
CVC 140419C00021000 C 04/19/14 21.0 0.00 0.15
CVC 140419C00022000 C 04/19/14 22.0 0.00 0.15
CVC 140419C00023000 C 04/19/14 23.0 0.00 0.15
CVC 140419C00024000 C 04/19/14 24.0 0.00 0.15
CVC 140419P00008000 P 04/19/14 8.0 0.00 0.25
CVC 140419P00009000 P 04/19/14 9.0 0.00 0.25
CVC 140419P00010000 P 04/19/14 10.0 0.00 0.25
CVC 140419P00011000 P 04/19/14 11.0 0.00 0.25
CVC 140419P00012000 P 04/19/14 12.0 0.00 0.15
CVC 140419P00013000 P 04/19/14 13.0 0.00 0.25
CVC 140419P00014000 P 04/19/14 14.0 0.00 0.20
CVC 140419P00015000 P 04/19/14 15.0 0.00 0.15
CVC 140419P00016000 P 04/19/14 16.0 0.00 0.05
CVC 140419P00017000 P 04/19/14 17.0 0.75 0.90
CVC 140419P00018000 P 04/19/14 18.0 1.60 1.95
CVC 140419P00019000 P 04/19/14 19.0 2.60 3.00
CVC 140419P00020000 P 04/19/14 20.0 3.60 4.00
CVC 140419P00021000 P 04/19/14 21.0 4.60 5.00
CVC 140419P00022000 P 04/19/14 22.0 5.60 6.10
CVC 140419P00023000 P 04/19/14 23.0 6.60 7.10
CVC 140419P00024000 P 04/19/14 24.0 7.50 8.10
CVC 140517C00009000 C 05/17/14 9.0 6.90 7.50
CVC 140517C00010000 C 05/17/14 10.0 5.90 6.50
CVC 140517C00011000 C 05/17/14 11.0 5.00 5.40
CVC 140517C00012000 C 05/17/14 12.0 4.00 4.40
CVC 140517C00013000 C 05/17/14 13.0 3.00 3.50
CVC 140517C00014000 C 05/17/14 14.0 2.05 2.45
CVC 140517C00015000 C 05/17/14 15.0 1.25 1.50
CVC 140517C00016000 C 05/17/14 16.0 0.60 0.75
CVC 140517C00017000 C 05/17/14 17.0 0.25 0.30
CVC 140517C00018000 C 05/17/14 18.0 0.05 0.15
CVC 140517C00019000 C 05/17/14 19.0 0.00 0.15
CVC 140517C00020000 C 05/17/14 20.0 0.00 0.10
CVC 140517C00021000 C 05/17/14 21.0 0.00 0.10
CVC 140517C00022000 C 05/17/14 22.0 0.00 0.05
CVC 140517C00023000 C 05/17/14 23.0 0.00 0.05
CVC 140517C00024000 C 05/17/14 24.0 0.00 0.05
CVC 140517C00025000 C 05/17/14 25.0 0.00 0.05
CVC 140517P00009000 P 05/17/14 9.0 0.00 0.05
CVC 140517P00010000 P 05/17/14 10.0 0.00 0.05
CVC 140517P00011000 P 05/17/14 11.0 0.00 0.05
CVC 140517P00012000 P 05/17/14 12.0 0.00 0.05
CVC 140517P00013000 P 05/17/14 13.0 0.00 0.10
CVC 140517P00014000 P 05/17/14 14.0 0.05 0.15
CVC 140517P00015000 P 05/17/14 15.0 0.15 0.25
CVC 140517P00016000 P 05/17/14 16.0 0.50 0.60
CVC 140517P00017000 P 05/17/14 17.0 1.10 1.20
CVC 140517P00018000 P 05/17/14 18.0 1.80 2.05
CVC 140517P00019000 P 05/17/14 19.0 2.70 3.10
CVC 140517P00020000 P 05/17/14 20.0 3.70 4.00
CVC 140517P00021000 P 05/17/14 21.0 4.60 5.10
CVC 140517P00022000 P 05/17/14 22.0 5.60 6.10
CVC 140517P00023000 P 05/17/14 23.0 6.60 7.10
CVC 140517P00024000 P 05/17/14 24.0 7.50 8.10
CVC 140517P00025000 P 05/17/14 25.0 8.50 9.10
CVC 140621C00008000 C 06/21/14 8.0 7.30 8.60
CVC 140621C00009000 C 06/21/14 9.0 6.80 7.60
CVC 140621C00010000 C 06/21/14 10.0 6.00 6.50
CVC 140621C00011000 C 06/21/14 11.0 5.00 5.40
CVC 140621C00012000 C 06/21/14 12.0 4.00 4.40
CVC 140621C00013000 C 06/21/14 13.0 3.10 3.50
CVC 140621C00014000 C 06/21/14 14.0 2.10 2.50
CVC 140621C00015000 C 06/21/14 15.0 1.40 1.65
CVC 140621C00016000 C 06/21/14 16.0 0.75 0.85
CVC 140621C00017000 C 06/21/14 17.0 0.35 0.45
CVC 140621C00018000 C 06/21/14 18.0 0.15 0.25
CVC 140621C00019000 C 06/21/14 19.0 0.05 0.15
CVC 140621C00020000 C 06/21/14 20.0 0.00 0.15
CVC 140621C00021000 C 06/21/14 21.0 0.00 0.10
CVC 140621C00022000 C 06/21/14 22.0 0.00 0.10
CVC 140621C00023000 C 06/21/14 23.0 0.00 0.05
CVC 140621C00024000 C 06/21/14 24.0 0.00 0.05
CVC 140621C00025000 C 06/21/14 25.0 0.00 0.05
CVC 140621C00026000 C 06/21/14 26.0 0.00 0.05
CVC 140621C00027000 C 06/21/14 27.0 0.00 0.05
CVC 140621C00028000 C 06/21/14 28.0 0.00 0.05
CVC 140621C00029000 C 06/21/14 29.0 0.00 0.05
CVC 140621C00030000 C 06/21/14 30.0 0.00 0.05
CVC 140621C00031000 C 06/21/14 31.0 0.00 0.05
CVC 140621C00032000 C 06/21/14 32.0 0.00 0.05
CVC 140621P00008000 P 06/21/14 8.0 0.00 0.05
CVC 140621P00009000 P 06/21/14 9.0 0.00 0.05
CVC 140621P00010000 P 06/21/14 10.0 0.00 0.05
CVC 140621P00011000 P 06/21/14 11.0 0.00 0.05
CVC 140621P00012000 P 06/21/14 12.0 0.00 0.10
CVC 140621P00013000 P 06/21/14 13.0 0.05 0.15
CVC 140621P00014000 P 06/21/14 14.0 0.15 0.25
CVC 140621P00015000 P 06/21/14 15.0 0.35 0.45
CVC 140621P00016000 P 06/21/14 16.0 0.75 0.85
CVC 140621P00017000 P 06/21/14 17.0 1.35 1.45
CVC 140621P00018000 P 06/21/14 18.0 2.00 2.25
CVC 140621P00019000 P 06/21/14 19.0 2.90 3.20
CVC 140621P00020000 P 06/21/14 20.0 3.80 4.20
CVC 140621P00021000 P 06/21/14 21.0 4.70 5.10
CVC 140621P00022000 P 06/21/14 22.0 5.70 6.10
CVC 140621P00023000 P 06/21/14 23.0 6.70 7.10
CVC 140621P00024000 P 06/21/14 24.0 7.70 8.10
CVC 140621P00025000 P 06/21/14 25.0 8.70 9.10
CVC 140621P00026000 P 06/21/14 26.0 9.50 10.20
CVC 140621P00027000 P 06/21/14 27.0 10.50 11.20
CVC 140621P00028000 P 06/21/14 28.0 11.50 12.20
CVC 140621P00029000 P 06/21/14 29.0 12.20 13.20
CVC 140621P00030000 P 06/21/14 30.0 13.00 14.20
CVC 140621P00031000 P 06/21/14 31.0 14.00 15.20
CVC 140621P00032000 P 06/21/14 32.0 15.10 16.90
CVC 140920C00009000 C 09/20/14 9.0 6.90 7.70
CVC 140920C00010000 C 09/20/14 10.0 5.90 6.50
CVC 140920C00011000 C 09/20/14 11.0 5.00 5.50
CVC 140920C00012000 C 09/20/14 12.0 3.50 4.60
CVC 140920C00013000 C 09/20/14 13.0 3.20 3.40
CVC 140920C00014000 C 09/20/14 14.0 2.40 2.65
CVC 140920C00015000 C 09/20/14 15.0 1.70 1.90
CVC 140920C00016000 C 09/20/14 16.0 1.15 1.30
CVC 140920C00017000 C 09/20/14 17.0 0.75 0.90
CVC 140920C00018000 C 09/20/14 18.0 0.45 0.55
CVC 140920C00019000 C 09/20/14 19.0 0.25 0.40
CVC 140920C00020000 C 09/20/14 20.0 0.15 0.25
CVC 140920C00021000 C 09/20/14 21.0 0.05 0.20
CVC 140920C00022000 C 09/20/14 22.0 0.05 0.15
CVC 140920C00023000 C 09/20/14 23.0 0.00 0.10
CVC 140920C00024000 C 09/20/14 24.0 0.00 0.10
CVC 140920C00025000 C 09/20/14 25.0 0.00 0.10
CVC 140920P00009000 P 09/20/14 9.0 0.00 0.05
CVC 140920P00010000 P 09/20/14 10.0 0.00 0.10
CVC 140920P00011000 P 09/20/14 11.0 0.05 0.15
CVC 140920P00012000 P 09/20/14 12.0 0.10 0.25
CVC 140920P00013000 P 09/20/14 13.0 0.25 0.35
CVC 140920P00014000 P 09/20/14 14.0 0.45 0.60
CVC 140920P00015000 P 09/20/14 15.0 0.80 0.90
CVC 140920P00016000 P 09/20/14 16.0 1.25 1.40
CVC 140920P00017000 P 09/20/14 17.0 1.85 2.00
CVC 140920P00018000 P 09/20/14 18.0 2.55 2.70
CVC 140920P00019000 P 09/20/14 19.0 3.30 3.60
CVC 140920P00020000 P 09/20/14 20.0 4.10 4.40
CVC 140920P00021000 P 09/20/14 21.0 4.90 5.40
CVC 140920P00022000 P 09/20/14 22.0 5.50 6.70
CVC 140920P00023000 P 09/20/14 23.0 6.80 7.40
CVC 140920P00024000 P 09/20/14 24.0 7.50 8.60
CVC 140920P00025000 P 09/20/14 25.0 8.80 9.40
CVC 150117C00003000 C 01/17/15 3.0 12.40 13.80
CVC 150117C00005000 C 01/17/15 5.0 10.70 11.70
CVC 150117C00008000 C 01/17/15 8.0 7.20 9.10
CVC 150117C00010000 C 01/17/15 10.0 5.20 6.60
CVC 150117C00012000 C 01/17/15 12.0 4.10 4.60
CVC 150117C00015000 C 01/17/15 15.0 2.05 2.25
CVC 150117C00017000 C 01/17/15 17.0 1.10 1.25
CVC 150117C00020000 C 01/17/15 20.0 0.35 0.50
CVC 150117C00022000 C 01/17/15 22.0 0.15 0.30
CVC 150117C00025000 C 01/17/15 25.0 0.00 0.15
CVC 150117C00030000 C 01/17/15 30.0 0.00 0.10
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 0.10
CVC 150117P00010000 P 01/17/15 10.0 0.10 0.25
CVC 150117P00012000 P 01/17/15 12.0 0.35 0.50
CVC 150117P00015000 P 01/17/15 15.0 1.25 1.40
CVC 150117P00017000 P 01/17/15 17.0 2.30 2.50
CVC 150117P00020000 P 01/17/15 20.0 4.50 4.80
CVC 150117P00022000 P 01/17/15 22.0 6.30 6.60
CVC 150117P00025000 P 01/17/15 25.0 8.90 9.80
CVC 150117P00030000 P 01/17/15 30.0 12.70 15.70
CVC 160115C00005000 C 01/15/16 5.0 10.40 12.00
CVC 160115C00008000 C 01/15/16 8.0 5.90 10.20
CVC 160115C00010000 C 01/15/16 10.0 4.50 6.80
CVC 160115C00013000 C 01/15/16 13.0 3.70 4.10
CVC 160115C00015000 C 01/15/16 15.0 2.55 3.00
CVC 160115C00017000 C 01/15/16 17.0 1.70 2.10
CVC 160115C00020000 C 01/15/16 20.0 0.80 1.20
CVC 160115C00022000 C 01/15/16 22.0 0.45 0.80
CVC 160115C00025000 C 01/15/16 25.0 0.15 0.40
CVC 160115C00027000 C 01/15/16 27.0 0.05 0.25
CVC 160115C00030000 C 01/15/16 30.0 0.00 0.15
CVC 160115P00005000 P 01/15/16 5.0 0.00 0.25
CVC 160115P00008000 P 01/15/16 8.0 0.20 0.40
CVC 160115P00010000 P 01/15/16 10.0 0.55 0.80
CVC 160115P00013000 P 01/15/16 13.0 1.40 1.70
CVC 160115P00015000 P 01/15/16 15.0 2.30 2.60
CVC 160115P00017000 P 01/15/16 17.0 3.40 3.70
CVC 160115P00020000 P 01/15/16 20.0 5.50 5.90
CVC 160115P00022000 P 01/15/16 22.0 7.10 7.80
CVC 160115P00025000 P 01/15/16 25.0 9.80 10.30
CVC 160115P00027000 P 01/15/16 27.0 10.70 13.60
CVC 160115P00030000 P 01/15/16 30.0 12.80 16.50

OPRA data is delayed 15 minutes.