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 (2016-03-18)Premium Content

Cablevision Systems Corp (CVC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 160520C00020000 C 05/20/16 20.0 11.10 15.80
CVC 160520C00021000 C 05/20/16 21.0 10.10 14.80
CVC 160520C00022000 C 05/20/16 22.0 9.10 13.80
CVC 160520C00023000 C 05/20/16 23.0 8.20 12.80
CVC 160520C00024000 C 05/20/16 24.0 7.20 12.00
CVC 160520C00025000 C 05/20/16 25.0 6.20 11.00
CVC 160520C00026000 C 05/20/16 26.0 5.20 10.00
CVC 160520C00027000 C 05/20/16 27.0 4.30 9.00
CVC 160520C00028000 C 05/20/16 28.0 3.30 8.00
CVC 160520C00029000 C 05/20/16 29.0 2.50 7.00
CVC 160520C00030000 C 05/20/16 30.0 1.70 6.00
CVC 160520C00031000 C 05/20/16 31.0 0.60 5.00
CVC 160520C00032000 C 05/20/16 32.0 0.00 2.90
CVC 160520C00033000 C 05/20/16 33.0 0.00 1.70
CVC 160520C00034000 C 05/20/16 34.0 0.00 0.70
CVC 160520C00035000 C 05/20/16 35.0 0.00 0.05
CVC 160520C00036000 C 05/20/16 36.0 0.00 0.05
CVC 160520C00037000 C 05/20/16 37.0 0.00 0.05
CVC 160520C00038000 C 05/20/16 38.0 0.00 0.05
CVC 160520C00039000 C 05/20/16 39.0 0.00 0.05
CVC 160520C00040000 C 05/20/16 40.0 0.00 0.05
CVC 160520C00041000 C 05/20/16 41.0 0.00 0.05
CVC 160520C00042000 C 05/20/16 42.0 0.00 0.05
CVC 160520P00020000 P 05/20/16 20.0 0.00 0.05
CVC 160520P00021000 P 05/20/16 21.0 0.00 0.05
CVC 160520P00022000 P 05/20/16 22.0 0.00 0.05
CVC 160520P00023000 P 05/20/16 23.0 0.00 0.20
CVC 160520P00024000 P 05/20/16 24.0 0.00 0.15
CVC 160520P00025000 P 05/20/16 25.0 0.10 0.20
CVC 160520P00026000 P 05/20/16 26.0 0.05 0.30
CVC 160520P00027000 P 05/20/16 27.0 0.05 0.50
CVC 160520P00028000 P 05/20/16 28.0 0.00 0.55
CVC 160520P00029000 P 05/20/16 29.0 0.10 0.55
CVC 160520P00030000 P 05/20/16 30.0 0.25 0.60
CVC 160520P00031000 P 05/20/16 31.0 0.00 4.80
CVC 160520P00032000 P 05/20/16 32.0 0.70 0.90
CVC 160520P00033000 P 05/20/16 33.0 1.25 4.20
CVC 160520P00034000 P 05/20/16 34.0 0.00 4.80
CVC 160520P00035000 P 05/20/16 35.0 0.00 4.80
CVC 160520P00036000 P 05/20/16 36.0 0.45 5.00
CVC 160520P00037000 P 05/20/16 37.0 1.10 5.90
CVC 160520P00038000 P 05/20/16 38.0 2.20 6.90
CVC 160520P00039000 P 05/20/16 39.0 3.10 7.90
CVC 160520P00040000 P 05/20/16 40.0 4.10 8.90
CVC 160520P00041000 P 05/20/16 41.0 5.20 9.90
CVC 160520P00042000 P 05/20/16 42.0 6.20 10.90
CVC 160617C00020000 C 06/17/16 20.0 11.10 16.00
CVC 160617C00021000 C 06/17/16 21.0 10.10 15.00
CVC 160617C00022000 C 06/17/16 22.0 9.10 14.00
CVC 160617C00023000 C 06/17/16 23.0 8.10 13.00
CVC 160617C00024000 C 06/17/16 24.0 7.20 12.00
CVC 160617C00025000 C 06/17/16 25.0 8.10 11.00
CVC 160617C00026000 C 06/17/16 26.0 5.40 10.00
CVC 160617C00027000 C 06/17/16 27.0 4.50 9.00
CVC 160617C00028000 C 06/17/16 28.0 3.60 8.00
CVC 160617C00029000 C 06/17/16 29.0 2.60 7.00
CVC 160617C00030000 C 06/17/16 30.0 3.90 4.80
CVC 160617C00031000 C 06/17/16 31.0 2.90 3.80
CVC 160617C00032000 C 06/17/16 32.0 2.10 2.90
CVC 160617C00033000 C 06/17/16 33.0 1.00 1.90
CVC 160617C00034000 C 06/17/16 34.0 0.45 0.75
CVC 160617C00035000 C 06/17/16 35.0 0.00 0.05
CVC 160617C00036000 C 06/17/16 36.0 0.00 0.05
CVC 160617C00037000 C 06/17/16 37.0 0.00 0.05
CVC 160617C00038000 C 06/17/16 38.0 0.00 0.05
CVC 160617C00039000 C 06/17/16 39.0 0.00 0.05
CVC 160617C00040000 C 06/17/16 40.0 0.00 0.05
CVC 160617C00041000 C 06/17/16 41.0 0.00 0.05
CVC 160617C00042000 C 06/17/16 42.0 0.00 0.05
CVC 160617P00020000 P 06/17/16 20.0 0.05 0.15
CVC 160617P00021000 P 06/17/16 21.0 0.10 0.30
CVC 160617P00022000 P 06/17/16 22.0 0.15 0.30
CVC 160617P00023000 P 06/17/16 23.0 0.20 4.90
CVC 160617P00024000 P 06/17/16 24.0 0.20 4.90
CVC 160617P00025000 P 06/17/16 25.0 0.00 0.60
CVC 160617P00026000 P 06/17/16 26.0 0.00 1.05
CVC 160617P00027000 P 06/17/16 27.0 0.20 4.80
CVC 160617P00028000 P 06/17/16 28.0 0.10 1.10
CVC 160617P00029000 P 06/17/16 29.0 0.00 0.70
CVC 160617P00030000 P 06/17/16 30.0 0.00 4.80
CVC 160617P00031000 P 06/17/16 31.0 0.00 3.70
CVC 160617P00032000 P 06/17/16 32.0 0.20 2.30
CVC 160617P00033000 P 06/17/16 33.0 0.75 3.40
CVC 160617P00034000 P 06/17/16 34.0 0.00 4.80
CVC 160617P00035000 P 06/17/16 35.0 0.00 4.90
CVC 160617P00036000 P 06/17/16 36.0 0.10 4.90
CVC 160617P00037000 P 06/17/16 37.0 1.10 5.90
CVC 160617P00038000 P 06/17/16 38.0 2.10 6.90
CVC 160617P00039000 P 06/17/16 39.0 3.10 7.90
CVC 160617P00040000 P 06/17/16 40.0 4.10 8.90
CVC 160617P00041000 P 06/17/16 41.0 5.10 9.90
CVC 160617P00042000 P 06/17/16 42.0 6.10 10.90
CVC 160916C00022000 C 09/16/16 22.0 9.90 14.00
CVC 160916C00023000 C 09/16/16 23.0 8.90 13.00
CVC 160916C00024000 C 09/16/16 24.0 8.10 12.00
CVC 160916C00025000 C 09/16/16 25.0 7.10 11.20
CVC 160916C00026000 C 09/16/16 26.0 6.10 10.00
CVC 160916C00027000 C 09/16/16 27.0 5.30 9.20
CVC 160916C00028000 C 09/16/16 28.0 4.30 8.20
CVC 160916C00029000 C 09/16/16 29.0 3.50 7.20
CVC 160916C00030000 C 09/16/16 30.0 4.20 4.80
CVC 160916C00031000 C 09/16/16 31.0 1.70 5.40
CVC 160916C00032000 C 09/16/16 32.0 0.70 4.90
CVC 160916C00033000 C 09/16/16 33.0 1.20 2.00
CVC 160916C00034000 C 09/16/16 34.0 0.50 1.00
CVC 160916C00035000 C 09/16/16 35.0 0.00 0.10
CVC 160916C00036000 C 09/16/16 36.0 0.00 0.05
CVC 160916C00037000 C 09/16/16 37.0 0.00 0.05
CVC 160916C00038000 C 09/16/16 38.0 0.00 0.05
CVC 160916C00039000 C 09/16/16 39.0 0.00 0.05
CVC 160916C00040000 C 09/16/16 40.0 0.00 0.05
CVC 160916P00022000 P 09/16/16 22.0 0.00 4.90
CVC 160916P00023000 P 09/16/16 23.0 0.00 4.90
CVC 160916P00024000 P 09/16/16 24.0 0.00 4.90
CVC 160916P00025000 P 09/16/16 25.0 0.05 0.80
CVC 160916P00026000 P 09/16/16 26.0 0.00 1.00
CVC 160916P00027000 P 09/16/16 27.0 0.00 4.80
CVC 160916P00028000 P 09/16/16 28.0 0.05 0.90
CVC 160916P00029000 P 09/16/16 29.0 0.00 4.80
CVC 160916P00030000 P 09/16/16 30.0 0.05 1.20
CVC 160916P00031000 P 09/16/16 31.0 0.00 4.80
CVC 160916P00032000 P 09/16/16 32.0 0.65 1.60
CVC 160916P00033000 P 09/16/16 33.0 0.00 2.80
CVC 160916P00034000 P 09/16/16 34.0 0.00 4.80
CVC 160916P00035000 P 09/16/16 35.0 0.00 4.90
CVC 160916P00036000 P 09/16/16 36.0 0.50 5.00
CVC 160916P00037000 P 09/16/16 37.0 1.30 5.90
CVC 160916P00038000 P 09/16/16 38.0 2.30 6.90
CVC 160916P00039000 P 09/16/16 39.0 3.10 7.90
CVC 160916P00040000 P 09/16/16 40.0 4.10 8.90
CVC 161216C00024000 C 12/16/16 24.0 8.10 12.00
CVC 161216C00025000 C 12/16/16 25.0 7.10 11.20
CVC 161216C00026000 C 12/16/16 26.0 6.30 10.20
CVC 161216C00027000 C 12/16/16 27.0 5.30 9.20
CVC 161216C00028000 C 12/16/16 28.0 4.50 8.40
CVC 161216C00029000 C 12/16/16 29.0 3.50 7.40
CVC 161216C00030000 C 12/16/16 30.0 4.00 4.90
CVC 161216C00031000 C 12/16/16 31.0 1.70 5.60
CVC 161216C00032000 C 12/16/16 32.0 0.70 4.90
CVC 161216C00033000 C 12/16/16 33.0 0.00 2.00
CVC 161216C00034000 C 12/16/16 34.0 0.00 1.00
CVC 161216C00035000 C 12/16/16 35.0 0.00 0.10
CVC 161216C00036000 C 12/16/16 36.0 0.00 0.10
CVC 161216C00037000 C 12/16/16 37.0 0.00 0.05
CVC 161216C00038000 C 12/16/16 38.0 0.00 0.05
CVC 161216C00039000 C 12/16/16 39.0 0.00 0.05
CVC 161216C00040000 C 12/16/16 40.0 0.00 0.05
CVC 161216C00041000 C 12/16/16 41.0 0.00 0.05
CVC 161216C00042000 C 12/16/16 42.0 0.00 0.05
CVC 161216P00024000 P 12/16/16 24.0 0.00 4.90
CVC 161216P00025000 P 12/16/16 25.0 0.00 0.80
CVC 161216P00026000 P 12/16/16 26.0 0.00 4.90
CVC 161216P00027000 P 12/16/16 27.0 0.00 4.80
CVC 161216P00028000 P 12/16/16 28.0 0.00 0.90
CVC 161216P00029000 P 12/16/16 29.0 0.00 4.80
CVC 161216P00030000 P 12/16/16 30.0 0.50 1.40
CVC 161216P00031000 P 12/16/16 31.0 0.00 4.80
CVC 161216P00032000 P 12/16/16 32.0 0.60 1.50
CVC 161216P00033000 P 12/16/16 33.0 0.85 4.80
CVC 161216P00034000 P 12/16/16 34.0 0.00 4.80
CVC 161216P00035000 P 12/16/16 35.0 0.00 4.90
CVC 161216P00036000 P 12/16/16 36.0 0.50 5.00
CVC 161216P00037000 P 12/16/16 37.0 1.30 5.90
CVC 161216P00038000 P 12/16/16 38.0 2.30 6.90
CVC 161216P00039000 P 12/16/16 39.0 3.20 7.90
CVC 161216P00040000 P 12/16/16 40.0 4.20 8.90
CVC 161216P00041000 P 12/16/16 41.0 5.20 9.90
CVC 161216P00042000 P 12/16/16 42.0 6.20 10.90
CVC 170120C00008000 C 01/20/17 8.0 23.00 27.80
CVC 170120C00010000 C 01/20/17 10.0 21.20 25.80
CVC 170120C00013000 C 01/20/17 13.0 18.20 22.80
CVC 170120C00015000 C 01/20/17 15.0 16.30 20.80
CVC 170120C00018000 C 01/20/17 18.0 13.30 17.90
CVC 170120C00020000 C 01/20/17 20.0 11.70 16.00
CVC 170120C00021000 C 01/20/17 21.0 10.70 15.00
CVC 170120C00022000 C 01/20/17 22.0 9.70 14.00
CVC 170120C00023000 C 01/20/17 23.0 8.70 13.00
CVC 170120C00024000 C 01/20/17 24.0 7.90 12.20
CVC 170120C00025000 C 01/20/17 25.0 6.90 11.00
CVC 170120C00026000 C 01/20/17 26.0 5.90 10.20
CVC 170120C00027000 C 01/20/17 27.0 4.90 7.70
CVC 170120C00028000 C 01/20/17 28.0 4.10 8.40
CVC 170120C00029000 C 01/20/17 29.0 3.10 7.40
CVC 170120C00030000 C 01/20/17 30.0 4.10 4.80
CVC 170120C00031000 C 01/20/17 31.0 1.50 4.10
CVC 170120C00032000 C 01/20/17 32.0 0.50 3.10
CVC 170120C00033000 C 01/20/17 33.0 0.00 2.10
CVC 170120C00034000 C 01/20/17 34.0 0.00 1.10
CVC 170120C00035000 C 01/20/17 35.0 0.00 0.10
CVC 170120C00036000 C 01/20/17 36.0 0.00 4.90
CVC 170120C00037000 C 01/20/17 37.0 0.00 4.90
CVC 170120C00038000 C 01/20/17 38.0 0.00 4.90
CVC 170120C00039000 C 01/20/17 39.0 0.00 4.90
CVC 170120C00040000 C 01/20/17 40.0 0.00 0.05
CVC 170120C00041000 C 01/20/17 41.0 0.00 4.90
CVC 170120C00042000 C 01/20/17 42.0 0.00 4.90
CVC 170120P00008000 P 01/20/17 8.0 0.00 0.05
CVC 170120P00010000 P 01/20/17 10.0 0.00 0.05
CVC 170120P00013000 P 01/20/17 13.0 0.00 0.05
CVC 170120P00015000 P 01/20/17 15.0 0.00 0.10
CVC 170120P00018000 P 01/20/17 18.0 0.00 4.80
CVC 170120P00020000 P 01/20/17 20.0 0.00 4.90
CVC 170120P00021000 P 01/20/17 21.0 0.00 4.90
CVC 170120P00022000 P 01/20/17 22.0 0.00 0.80
CVC 170120P00023000 P 01/20/17 23.0 0.00 4.90
CVC 170120P00024000 P 01/20/17 24.0 0.00 4.90
CVC 170120P00025000 P 01/20/17 25.0 0.30 4.90
CVC 170120P00026000 P 01/20/17 26.0 0.00 4.90
CVC 170120P00027000 P 01/20/17 27.0 0.05 0.90
CVC 170120P00028000 P 01/20/17 28.0 0.40 1.20
CVC 170120P00029000 P 01/20/17 29.0 0.00 4.80
CVC 170120P00030000 P 01/20/17 30.0 0.50 1.40
CVC 170120P00031000 P 01/20/17 31.0 0.00 4.80
CVC 170120P00032000 P 01/20/17 32.0 0.75 2.60
CVC 170120P00033000 P 01/20/17 33.0 0.00 4.80
CVC 170120P00034000 P 01/20/17 34.0 0.00 4.80
CVC 170120P00035000 P 01/20/17 35.0 1.40 2.50
CVC 170120P00036000 P 01/20/17 36.0 0.50 5.00
CVC 170120P00037000 P 01/20/17 37.0 1.30 5.90
CVC 170120P00038000 P 01/20/17 38.0 2.20 6.90
CVC 170120P00039000 P 01/20/17 39.0 3.20 7.90
CVC 170120P00040000 P 01/20/17 40.0 4.20 8.90
CVC 170120P00041000 P 01/20/17 41.0 5.20 9.90
CVC 170120P00042000 P 01/20/17 42.0 6.20 10.90
CVC 180119C00020000 C 01/19/18 20.0 11.10 16.00
CVC 180119C00023000 C 01/19/18 23.0 8.60 13.50
CVC 180119C00025000 C 01/19/18 25.0 6.60 11.50
CVC 180119C00028000 C 01/19/18 28.0 4.10 9.00
CVC 180119C00030000 C 01/19/18 30.0 4.30 5.10
CVC 180119C00032000 C 01/19/18 32.0 2.10 5.00
CVC 180119C00035000 C 01/19/18 35.0 0.00 0.20
CVC 180119C00037000 C 01/19/18 37.0 0.00 0.10
CVC 180119C00040000 C 01/19/18 40.0 0.00 0.05
CVC 180119C00042000 C 01/19/18 42.0 0.00 5.00
CVC 180119C00045000 C 01/19/18 45.0 0.00 5.00
CVC 180119P00020000 P 01/19/18 20.0 0.00 0.50
CVC 180119P00023000 P 01/19/18 23.0 0.00 5.00
CVC 180119P00025000 P 01/19/18 25.0 0.30 5.00
CVC 180119P00028000 P 01/19/18 28.0 0.40 5.00
CVC 180119P00030000 P 01/19/18 30.0 0.50 5.00
CVC 180119P00032000 P 01/19/18 32.0 0.80 1.30
CVC 180119P00035000 P 01/19/18 35.0 1.40 2.50
CVC 180119P00037000 P 01/19/18 37.0 1.05 6.00
CVC 180119P00040000 P 01/19/18 40.0 4.10 9.00
CVC 180119P00042000 P 01/19/18 42.0 6.10 11.00
CVC 180119P00045000 P 01/19/18 45.0 9.10 14.00

OPRA data is delayed 15 minutes.