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 (2015-12-18)Premium Content

Cablevision Systems Corp (CVC)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 160219C00022000 C 02/19/16 22.0 8.50 11.10
CVC 160219C00023000 C 02/19/16 23.0 6.80 11.30
CVC 160219C00024000 C 02/19/16 24.0 5.80 10.30
CVC 160219C00025000 C 02/19/16 25.0 4.80 9.30
CVC 160219C00026000 C 02/19/16 26.0 3.80 8.30
CVC 160219C00027000 C 02/19/16 27.0 2.85 7.30
CVC 160219C00028000 C 02/19/16 28.0 2.35 5.20
CVC 160219C00029000 C 02/19/16 29.0 1.60 4.20
CVC 160219C00030000 C 02/19/16 30.0 0.10 3.10
CVC 160219C00031000 C 02/19/16 31.0 0.40 2.15
CVC 160219C00032000 C 02/19/16 32.0 0.00 0.45
CVC 160219C00033000 C 02/19/16 33.0 0.00 1.50
CVC 160219C00034000 C 02/19/16 34.0 0.00 2.35
CVC 160219C00035000 C 02/19/16 35.0 0.00 0.10
CVC 160219C00036000 C 02/19/16 36.0 0.00 4.80
CVC 160219C00037000 C 02/19/16 37.0 0.00 4.80
CVC 160219C00038000 C 02/19/16 38.0 0.00 0.05
CVC 160219C00039000 C 02/19/16 39.0 0.00 0.05
CVC 160219C00040000 C 02/19/16 40.0 0.00 0.05
CVC 160219P00022000 P 02/19/16 22.0 0.00 2.60
CVC 160219P00023000 P 02/19/16 23.0 0.00 2.60
CVC 160219P00024000 P 02/19/16 24.0 0.00 2.60
CVC 160219P00025000 P 02/19/16 25.0 0.00 2.00
CVC 160219P00026000 P 02/19/16 26.0 0.00 2.60
CVC 160219P00027000 P 02/19/16 27.0 0.00 0.10
CVC 160219P00028000 P 02/19/16 28.0 0.00 0.15
CVC 160219P00029000 P 02/19/16 29.0 0.00 0.15
CVC 160219P00030000 P 02/19/16 30.0 0.00 0.15
CVC 160219P00031000 P 02/19/16 31.0 0.00 0.60
CVC 160219P00032000 P 02/19/16 32.0 0.00 1.90
CVC 160219P00033000 P 02/19/16 33.0 0.00 4.80
CVC 160219P00034000 P 02/19/16 34.0 0.15 4.70
CVC 160219P00035000 P 02/19/16 35.0 1.50 5.20
CVC 160219P00036000 P 02/19/16 36.0 1.70 6.30
CVC 160219P00037000 P 02/19/16 37.0 2.70 7.20
CVC 160219P00038000 P 02/19/16 38.0 3.70 8.20
CVC 160219P00039000 P 02/19/16 39.0 4.70 9.20
CVC 160219P00040000 P 02/19/16 40.0 6.50 10.20
CVC 160318C00013000 C 03/18/16 13.0 16.90 21.40
CVC 160318C00014000 C 03/18/16 14.0 15.70 20.40
CVC 160318C00015000 C 03/18/16 15.0 14.70 19.40
CVC 160318C00016000 C 03/18/16 16.0 13.70 18.40
CVC 160318C00017000 C 03/18/16 17.0 12.70 17.40
CVC 160318C00018000 C 03/18/16 18.0 11.70 16.40
CVC 160318C00019000 C 03/18/16 19.0 10.70 15.40
CVC 160318C00020000 C 03/18/16 20.0 10.00 14.40
CVC 160318C00021000 C 03/18/16 21.0 8.80 13.40
CVC 160318C00022000 C 03/18/16 22.0 8.10 12.40
CVC 160318C00023000 C 03/18/16 23.0 7.10 11.40
CVC 160318C00024000 C 03/18/16 24.0 5.90 10.40
CVC 160318C00025000 C 03/18/16 25.0 5.10 8.30
CVC 160318C00026000 C 03/18/16 26.0 4.00 7.30
CVC 160318C00027000 C 03/18/16 27.0 3.10 7.10
CVC 160318C00028000 C 03/18/16 28.0 3.50 6.00
CVC 160318C00029000 C 03/18/16 29.0 1.20 4.90
CVC 160318C00030000 C 03/18/16 30.0 0.30 2.90
CVC 160318C00031000 C 03/18/16 31.0 1.50 2.00
CVC 160318C00032000 C 03/18/16 32.0 0.00 1.80
CVC 160318C00033000 C 03/18/16 33.0 0.00 4.60
CVC 160318C00034000 C 03/18/16 34.0 0.00 0.60
CVC 160318C00035000 C 03/18/16 35.0 0.00 0.10
CVC 160318C00036000 C 03/18/16 36.0 0.00 0.05
CVC 160318C00037000 C 03/18/16 37.0 0.00 0.05
CVC 160318C00038000 C 03/18/16 38.0 0.00 0.05
CVC 160318C00039000 C 03/18/16 39.0 0.00 0.05
CVC 160318C00040000 C 03/18/16 40.0 0.00 0.05
CVC 160318C00041000 C 03/18/16 41.0 0.00 0.05
CVC 160318C00042000 C 03/18/16 42.0 0.00 0.05
CVC 160318P00013000 P 03/18/16 13.0 0.00 4.80
CVC 160318P00014000 P 03/18/16 14.0 0.00 4.80
CVC 160318P00015000 P 03/18/16 15.0 0.00 4.80
CVC 160318P00016000 P 03/18/16 16.0 0.00 4.80
CVC 160318P00017000 P 03/18/16 17.0 0.00 4.80
CVC 160318P00018000 P 03/18/16 18.0 0.00 4.80
CVC 160318P00019000 P 03/18/16 19.0 0.00 4.80
CVC 160318P00020000 P 03/18/16 20.0 0.00 1.00
CVC 160318P00021000 P 03/18/16 21.0 0.00 4.80
CVC 160318P00022000 P 03/18/16 22.0 0.00 4.80
CVC 160318P00023000 P 03/18/16 23.0 0.00 4.80
CVC 160318P00024000 P 03/18/16 24.0 0.00 4.80
CVC 160318P00025000 P 03/18/16 25.0 0.00 1.10
CVC 160318P00026000 P 03/18/16 26.0 0.00 3.90
CVC 160318P00027000 P 03/18/16 27.0 0.00 1.80
CVC 160318P00028000 P 03/18/16 28.0 0.00 1.50
CVC 160318P00029000 P 03/18/16 29.0 0.00 4.30
CVC 160318P00030000 P 03/18/16 30.0 0.00 1.00
CVC 160318P00031000 P 03/18/16 31.0 0.00 1.20
CVC 160318P00032000 P 03/18/16 32.0 0.00 4.50
CVC 160318P00033000 P 03/18/16 33.0 0.00 4.70
CVC 160318P00034000 P 03/18/16 34.0 0.00 4.80
CVC 160318P00035000 P 03/18/16 35.0 0.80 5.20
CVC 160318P00036000 P 03/18/16 36.0 1.75 6.30
CVC 160318P00037000 P 03/18/16 37.0 2.75 7.30
CVC 160318P00038000 P 03/18/16 38.0 3.70 8.30
CVC 160318P00039000 P 03/18/16 39.0 4.70 9.30
CVC 160318P00040000 P 03/18/16 40.0 5.60 10.40
CVC 160318P00041000 P 03/18/16 41.0 6.60 11.30
CVC 160318P00042000 P 03/18/16 42.0 7.80 12.30
CVC 160415C00020000 C 04/15/16 20.0 9.90 14.50
CVC 160415C00021000 C 04/15/16 21.0 8.90 13.50
CVC 160415C00022000 C 04/15/16 22.0 8.00 12.60
CVC 160415C00023000 C 04/15/16 23.0 7.00 11.60
CVC 160415C00024000 C 04/15/16 24.0 6.10 10.60
CVC 160415C00025000 C 04/15/16 25.0 5.20 9.60
CVC 160415C00026000 C 04/15/16 26.0 4.10 8.60
CVC 160415C00027000 C 04/15/16 27.0 3.30 7.60
CVC 160415C00028000 C 04/15/16 28.0 2.40 6.60
CVC 160415C00029000 C 04/15/16 29.0 1.50 5.80
CVC 160415C00030000 C 04/15/16 30.0 0.60 4.90
CVC 160415C00031000 C 04/15/16 31.0 0.00 2.80
CVC 160415C00032000 C 04/15/16 32.0 0.00 1.90
CVC 160415C00033000 C 04/15/16 33.0 0.00 1.00
CVC 160415C00034000 C 04/15/16 34.0 0.00 0.70
CVC 160415C00035000 C 04/15/16 35.0 0.00 0.10
CVC 160415C00036000 C 04/15/16 36.0 0.00 0.05
CVC 160415C00037000 C 04/15/16 37.0 0.00 0.05
CVC 160415C00038000 C 04/15/16 38.0 0.00 0.05
CVC 160415C00039000 C 04/15/16 39.0 0.00 0.05
CVC 160415C00040000 C 04/15/16 40.0 0.00 0.05
CVC 160415P00020000 P 04/15/16 20.0 0.00 4.80
CVC 160415P00021000 P 04/15/16 21.0 0.00 4.80
CVC 160415P00022000 P 04/15/16 22.0 0.00 4.80
CVC 160415P00023000 P 04/15/16 23.0 0.00 4.80
CVC 160415P00024000 P 04/15/16 24.0 0.00 4.80
CVC 160415P00025000 P 04/15/16 25.0 0.00 0.90
CVC 160415P00026000 P 04/15/16 26.0 0.00 4.80
CVC 160415P00027000 P 04/15/16 27.0 0.00 1.95
CVC 160415P00028000 P 04/15/16 28.0 0.00 4.80
CVC 160415P00029000 P 04/15/16 29.0 0.00 4.80
CVC 160415P00030000 P 04/15/16 30.0 0.00 4.80
CVC 160415P00031000 P 04/15/16 31.0 0.00 4.80
CVC 160415P00032000 P 04/15/16 32.0 0.00 4.80
CVC 160415P00033000 P 04/15/16 33.0 0.00 4.80
CVC 160415P00034000 P 04/15/16 34.0 0.10 4.80
CVC 160415P00035000 P 04/15/16 35.0 0.90 5.40
CVC 160415P00036000 P 04/15/16 36.0 1.70 6.40
CVC 160415P00037000 P 04/15/16 37.0 2.70 7.40
CVC 160415P00038000 P 04/15/16 38.0 3.70 8.40
CVC 160415P00039000 P 04/15/16 39.0 4.60 9.40
CVC 160415P00040000 P 04/15/16 40.0 5.60 10.40
CVC 160520C00020000 C 05/20/16 20.0 10.10 14.60
CVC 160520C00021000 C 05/20/16 21.0 9.10 13.60
CVC 160520C00022000 C 05/20/16 22.0 8.20 12.60
CVC 160520C00023000 C 05/20/16 23.0 7.30 11.60
CVC 160520C00024000 C 05/20/16 24.0 6.30 10.60
CVC 160520C00025000 C 05/20/16 25.0 5.40 9.60
CVC 160520C00026000 C 05/20/16 26.0 4.50 8.60
CVC 160520C00027000 C 05/20/16 27.0 3.60 7.80
CVC 160520C00028000 C 05/20/16 28.0 2.70 6.80
CVC 160520C00029000 C 05/20/16 29.0 1.70 5.80
CVC 160520C00030000 C 05/20/16 30.0 0.90 5.00
CVC 160520C00031000 C 05/20/16 31.0 0.15 4.80
CVC 160520C00032000 C 05/20/16 32.0 0.00 2.90
CVC 160520C00033000 C 05/20/16 33.0 0.00 4.80
CVC 160520C00034000 C 05/20/16 34.0 0.00 4.80
CVC 160520C00035000 C 05/20/16 35.0 0.00 0.10
CVC 160520C00036000 C 05/20/16 36.0 0.00 0.10
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 160520P00020000 P 05/20/16 20.0 0.00 4.80
CVC 160520P00021000 P 05/20/16 21.0 0.00 4.80
CVC 160520P00022000 P 05/20/16 22.0 0.00 4.80
CVC 160520P00023000 P 05/20/16 23.0 0.00 4.80
CVC 160520P00024000 P 05/20/16 24.0 0.00 4.80
CVC 160520P00025000 P 05/20/16 25.0 0.00 0.90
CVC 160520P00026000 P 05/20/16 26.0 0.00 4.80
CVC 160520P00027000 P 05/20/16 27.0 0.00 4.80
CVC 160520P00028000 P 05/20/16 28.0 0.00 4.80
CVC 160520P00029000 P 05/20/16 29.0 0.00 4.80
CVC 160520P00030000 P 05/20/16 30.0 0.00 4.80
CVC 160520P00031000 P 05/20/16 31.0 0.00 4.80
CVC 160520P00032000 P 05/20/16 32.0 0.00 4.80
CVC 160520P00033000 P 05/20/16 33.0 0.00 4.80
CVC 160520P00034000 P 05/20/16 34.0 0.10 4.80
CVC 160520P00035000 P 05/20/16 35.0 0.75 5.40
CVC 160520P00036000 P 05/20/16 36.0 1.70 6.30
CVC 160520P00037000 P 05/20/16 37.0 2.60 7.30
CVC 160520P00038000 P 05/20/16 38.0 3.60 8.30
CVC 160520P00039000 P 05/20/16 39.0 4.60 9.30
CVC 160520P00040000 P 05/20/16 40.0 5.60 10.30
CVC 160617C00020000 C 06/17/16 20.0 10.30 14.60
CVC 160617C00021000 C 06/17/16 21.0 9.10 13.60
CVC 160617C00022000 C 06/17/16 22.0 8.30 12.60
CVC 160617C00023000 C 06/17/16 23.0 7.40 11.60
CVC 160617C00024000 C 06/17/16 24.0 6.50 10.60
CVC 160617C00025000 C 06/17/16 25.0 5.50 9.80
CVC 160617C00026000 C 06/17/16 26.0 4.60 8.80
CVC 160617C00027000 C 06/17/16 27.0 3.70 7.80
CVC 160617C00028000 C 06/17/16 28.0 2.90 7.00
CVC 160617C00029000 C 06/17/16 29.0 1.90 6.00
CVC 160617C00030000 C 06/17/16 30.0 3.40 5.00
CVC 160617C00031000 C 06/17/16 31.0 0.55 4.90
CVC 160617C00032000 C 06/17/16 32.0 0.00 2.55
CVC 160617C00033000 C 06/17/16 33.0 0.00 1.90
CVC 160617C00034000 C 06/17/16 34.0 0.00 4.80
CVC 160617C00035000 C 06/17/16 35.0 0.05 0.10
CVC 160617C00036000 C 06/17/16 36.0 0.00 0.10
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 0.00 1.00
CVC 160617P00021000 P 06/17/16 21.0 0.00 4.80
CVC 160617P00022000 P 06/17/16 22.0 0.00 4.80
CVC 160617P00023000 P 06/17/16 23.0 0.00 4.80
CVC 160617P00024000 P 06/17/16 24.0 0.00 4.80
CVC 160617P00025000 P 06/17/16 25.0 0.00 1.20
CVC 160617P00026000 P 06/17/16 26.0 0.00 4.80
CVC 160617P00027000 P 06/17/16 27.0 0.00 4.80
CVC 160617P00028000 P 06/17/16 28.0 0.00 4.80
CVC 160617P00029000 P 06/17/16 29.0 0.00 4.80
CVC 160617P00030000 P 06/17/16 30.0 0.00 4.80
CVC 160617P00031000 P 06/17/16 31.0 0.00 4.80
CVC 160617P00032000 P 06/17/16 32.0 0.00 3.30
CVC 160617P00033000 P 06/17/16 33.0 0.00 4.80
CVC 160617P00034000 P 06/17/16 34.0 0.30 4.90
CVC 160617P00035000 P 06/17/16 35.0 0.90 5.40
CVC 160617P00036000 P 06/17/16 36.0 1.70 6.40
CVC 160617P00037000 P 06/17/16 37.0 2.60 7.30
CVC 160617P00038000 P 06/17/16 38.0 3.60 8.30
CVC 160617P00039000 P 06/17/16 39.0 4.60 9.30
CVC 160617P00040000 P 06/17/16 40.0 5.60 10.30
CVC 160617P00041000 P 06/17/16 41.0 6.60 11.30
CVC 160617P00042000 P 06/17/16 42.0 7.90 12.40
CVC 160916C00022000 C 09/16/16 22.0 8.60 12.40
CVC 160916C00023000 C 09/16/16 23.0 7.70 11.60
CVC 160916C00024000 C 09/16/16 24.0 6.80 10.80
CVC 160916C00025000 C 09/16/16 25.0 5.90 9.80
CVC 160916C00026000 C 09/16/16 26.0 4.90 9.00
CVC 160916C00027000 C 09/16/16 27.0 4.00 8.00
CVC 160916C00028000 C 09/16/16 28.0 3.10 7.00
CVC 160916C00029000 C 09/16/16 29.0 2.20 6.20
CVC 160916C00030000 C 09/16/16 30.0 3.70 4.80
CVC 160916C00031000 C 09/16/16 31.0 0.90 4.90
CVC 160916C00032000 C 09/16/16 32.0 0.00 4.50
CVC 160916C00033000 C 09/16/16 33.0 0.00 4.50
CVC 160916C00034000 C 09/16/16 34.0 0.00 1.00
CVC 160916C00035000 C 09/16/16 35.0 0.10 0.20
CVC 160916C00036000 C 09/16/16 36.0 0.00 0.15
CVC 160916C00037000 C 09/16/16 37.0 0.00 0.10
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 2.25
CVC 160916P00023000 P 09/16/16 23.0 0.00 4.80
CVC 160916P00024000 P 09/16/16 24.0 0.00 4.80
CVC 160916P00025000 P 09/16/16 25.0 0.40 1.20
CVC 160916P00026000 P 09/16/16 26.0 0.05 1.70
CVC 160916P00027000 P 09/16/16 27.0 0.00 4.80
CVC 160916P00028000 P 09/16/16 28.0 0.00 4.80
CVC 160916P00029000 P 09/16/16 29.0 0.00 4.80
CVC 160916P00030000 P 09/16/16 30.0 0.00 4.80
CVC 160916P00031000 P 09/16/16 31.0 0.00 4.60
CVC 160916P00032000 P 09/16/16 32.0 0.00 4.80
CVC 160916P00033000 P 09/16/16 33.0 0.20 4.80
CVC 160916P00034000 P 09/16/16 34.0 0.50 4.90
CVC 160916P00035000 P 09/16/16 35.0 1.10 5.40
CVC 160916P00036000 P 09/16/16 36.0 1.90 6.40
CVC 160916P00037000 P 09/16/16 37.0 2.75 7.40
CVC 160916P00038000 P 09/16/16 38.0 3.70 8.30
CVC 160916P00039000 P 09/16/16 39.0 4.70 9.30
CVC 160916P00040000 P 09/16/16 40.0 5.80 10.30
CVC 170120C00008000 C 01/20/17 8.0 21.90 26.40
CVC 170120C00010000 C 01/20/17 10.0 19.90 24.50
CVC 170120C00013000 C 01/20/17 13.0 17.10 21.50
CVC 170120C00015000 C 01/20/17 15.0 15.30 19.60
CVC 170120C00018000 C 01/20/17 18.0 12.50 16.60
CVC 170120C00020000 C 01/20/17 20.0 10.70 14.80
CVC 170120C00022000 C 01/20/17 22.0 8.90 11.00
CVC 170120C00025000 C 01/20/17 25.0 8.00 10.40
CVC 170120C00027000 C 01/20/17 27.0 6.30 8.30
CVC 170120C00030000 C 01/20/17 30.0 4.10 4.60
CVC 170120C00035000 C 01/20/17 35.0 0.20 0.30
CVC 170120C00040000 C 01/20/17 40.0 0.00 0.10
CVC 170120P00008000 P 01/20/17 8.0 0.00 0.20
CVC 170120P00010000 P 01/20/17 10.0 0.00 3.10
CVC 170120P00013000 P 01/20/17 13.0 0.05 0.70
CVC 170120P00015000 P 01/20/17 15.0 0.00 0.90
CVC 170120P00018000 P 01/20/17 18.0 0.00 4.80
CVC 170120P00020000 P 01/20/17 20.0 0.00 1.00
CVC 170120P00022000 P 01/20/17 22.0 0.00 1.60
CVC 170120P00025000 P 01/20/17 25.0 0.80 1.50
CVC 170120P00027000 P 01/20/17 27.0 0.15 1.90
CVC 170120P00030000 P 01/20/17 30.0 0.60 2.20
CVC 170120P00035000 P 01/20/17 35.0 2.80 5.40
CVC 170120P00040000 P 01/20/17 40.0 5.70 10.40
CVC 180119C00020000 C 01/19/18 20.0 10.70 15.00
CVC 180119C00023000 C 01/19/18 23.0 7.90 12.50
CVC 180119C00025000 C 01/19/18 25.0 8.00 11.00
CVC 180119C00028000 C 01/19/18 28.0 3.90 8.40
CVC 180119C00030000 C 01/19/18 30.0 3.70 5.50
CVC 180119C00032000 C 01/19/18 32.0 0.50 5.20
CVC 180119C00035000 C 01/19/18 35.0 0.20 0.70
CVC 180119C00037000 C 01/19/18 37.0 0.00 4.90
CVC 180119C00040000 C 01/19/18 40.0 0.00 4.90
CVC 180119C00042000 C 01/19/18 42.0 0.00 4.90
CVC 180119C00045000 C 01/19/18 45.0 0.00 4.90
CVC 180119P00020000 P 01/19/18 20.0 0.00 3.00
CVC 180119P00023000 P 01/19/18 23.0 0.00 4.90
CVC 180119P00025000 P 01/19/18 25.0 1.00 2.50
CVC 180119P00028000 P 01/19/18 28.0 0.00 4.90
CVC 180119P00030000 P 01/19/18 30.0 0.10 4.90
CVC 180119P00032000 P 01/19/18 32.0 2.00 4.90
CVC 180119P00035000 P 01/19/18 35.0 3.00 5.60
CVC 180119P00037000 P 01/19/18 37.0 2.60 7.40
CVC 180119P00040000 P 01/19/18 40.0 5.60 10.40
CVC 180119P00042000 P 01/19/18 42.0 7.60 12.40
CVC 180119P00045000 P 01/19/18 45.0 10.50 15.40

OPRA data is delayed 15 minutes.