Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-22)Premium Content

Cablevision Systems Corp (CVC)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVC 130622C00007000 C 06/22/13 7.0 8.20 8.40
CVC 130622C00008000 C 06/22/13 8.0 7.20 7.50
CVC 130622C00009000 C 06/22/13 9.0 6.10 6.40
CVC 130622C00010000 C 06/22/13 10.0 5.10 5.50
CVC 130622C00011000 C 06/22/13 11.0 4.20 4.50
CVC 130622C00012000 C 06/22/13 12.0 3.20 3.40
CVC 130622C00013000 C 06/22/13 13.0 2.25 2.45
CVC 130622C00014000 C 06/22/13 14.0 1.40 1.45
CVC 130622C00015000 C 06/22/13 15.0 0.60 0.70
CVC 130622C00016000 C 06/22/13 16.0 0.20 0.25
CVC 130622C00017000 C 06/22/13 17.0 0.05 0.10
CVC 130622C00018000 C 06/22/13 18.0 0.00 0.05
CVC 130622C00019000 C 06/22/13 19.0 0.00 0.05
CVC 130622C00020000 C 06/22/13 20.0 0.00 0.05
CVC 130622C00021000 C 06/22/13 21.0 0.00 0.05
CVC 130622C00022000 C 06/22/13 22.0 0.00 0.05
CVC 130622C00023000 C 06/22/13 23.0 0.00 0.05
CVC 130622C00024000 C 06/22/13 24.0 0.00 0.05
CVC 130622C00025000 C 06/22/13 25.0 0.00 0.05
CVC 130622C00026000 C 06/22/13 26.0 0.00 0.05
CVC 130622P00007000 P 06/22/13 7.0 0.00 0.05
CVC 130622P00008000 P 06/22/13 8.0 0.00 0.05
CVC 130622P00009000 P 06/22/13 9.0 0.00 0.05
CVC 130622P00010000 P 06/22/13 10.0 0.00 0.05
CVC 130622P00011000 P 06/22/13 11.0 0.00 0.05
CVC 130622P00012000 P 06/22/13 12.0 0.00 0.05
CVC 130622P00013000 P 06/22/13 13.0 0.00 0.05
CVC 130622P00014000 P 06/22/13 14.0 0.00 0.10
CVC 130622P00015000 P 06/22/13 15.0 0.25 0.30
CVC 130622P00016000 P 06/22/13 16.0 0.80 0.90
CVC 130622P00017000 P 06/22/13 17.0 1.65 1.75
CVC 130622P00018000 P 06/22/13 18.0 2.65 2.75
CVC 130622P00019000 P 06/22/13 19.0 3.60 3.80
CVC 130622P00020000 P 06/22/13 20.0 4.60 4.80
CVC 130622P00021000 P 06/22/13 21.0 5.60 5.80
CVC 130622P00022000 P 06/22/13 22.0 6.60 6.90
CVC 130622P00023000 P 06/22/13 23.0 7.60 7.90
CVC 130622P00024000 P 06/22/13 24.0 8.60 8.80
CVC 130622P00025000 P 06/22/13 25.0 9.60 9.80
CVC 130622P00026000 P 06/22/13 26.0 10.60 10.90
CVC 130720C00008000 C 07/20/13 8.0 7.20 7.50
CVC 130720C00009000 C 07/20/13 9.0 6.20 6.50
CVC 130720C00010000 C 07/20/13 10.0 5.20 5.50
CVC 130720C00011000 C 07/20/13 11.0 4.20 4.50
CVC 130720C00012000 C 07/20/13 12.0 3.20 3.50
CVC 130720C00013000 C 07/20/13 13.0 2.30 2.50
CVC 130720C00014000 C 07/20/13 14.0 1.50 1.60
CVC 130720C00015000 C 07/20/13 15.0 0.80 0.90
CVC 130720C00016000 C 07/20/13 16.0 0.40 0.45
CVC 130720C00017000 C 07/20/13 17.0 0.15 0.25
CVC 130720C00018000 C 07/20/13 18.0 0.10 0.15
CVC 130720C00019000 C 07/20/13 19.0 0.00 0.10
CVC 130720C00020000 C 07/20/13 20.0 0.00 0.10
CVC 130720C00021000 C 07/20/13 21.0 0.00 0.05
CVC 130720C00022000 C 07/20/13 22.0 0.00 0.05
CVC 130720C00023000 C 07/20/13 23.0 0.00 0.05
CVC 130720C00024000 C 07/20/13 24.0 0.00 0.05
CVC 130720P00008000 P 07/20/13 8.0 0.00 0.05
CVC 130720P00009000 P 07/20/13 9.0 0.00 0.05
CVC 130720P00010000 P 07/20/13 10.0 0.00 0.05
CVC 130720P00011000 P 07/20/13 11.0 0.00 0.05
CVC 130720P00012000 P 07/20/13 12.0 0.00 0.05
CVC 130720P00013000 P 07/20/13 13.0 0.05 0.10
CVC 130720P00014000 P 07/20/13 14.0 0.15 0.20
CVC 130720P00015000 P 07/20/13 15.0 0.45 0.50
CVC 130720P00016000 P 07/20/13 16.0 1.00 1.10
CVC 130720P00017000 P 07/20/13 17.0 1.80 1.90
CVC 130720P00018000 P 07/20/13 18.0 2.70 2.80
CVC 130720P00019000 P 07/20/13 19.0 3.60 3.90
CVC 130720P00020000 P 07/20/13 20.0 4.50 4.90
CVC 130720P00021000 P 07/20/13 21.0 5.60 5.90
CVC 130720P00022000 P 07/20/13 22.0 6.60 6.80
CVC 130720P00023000 P 07/20/13 23.0 7.60 7.90
CVC 130720P00024000 P 07/20/13 24.0 8.60 8.90
CVC 130921C00007000 C 09/21/13 7.0 8.10 8.50
CVC 130921C00008000 C 09/21/13 8.0 7.20 7.50
CVC 130921C00009000 C 09/21/13 9.0 6.20 6.50
CVC 130921C00010000 C 09/21/13 10.0 5.20 5.50
CVC 130921C00011000 C 09/21/13 11.0 4.20 4.50
CVC 130921C00012000 C 09/21/13 12.0 3.30 3.60
CVC 130921C00013000 C 09/21/13 13.0 2.45 2.65
CVC 130921C00014000 C 09/21/13 14.0 1.75 1.90
CVC 130921C00015000 C 09/21/13 15.0 1.20 1.30
CVC 130921C00016000 C 09/21/13 16.0 0.75 0.85
CVC 130921C00017000 C 09/21/13 17.0 0.50 0.55
CVC 130921C00018000 C 09/21/13 18.0 0.30 0.40
CVC 130921C00019000 C 09/21/13 19.0 0.15 0.30
CVC 130921C00020000 C 09/21/13 20.0 0.15 0.20
CVC 130921C00021000 C 09/21/13 21.0 0.05 0.15
CVC 130921C00022000 C 09/21/13 22.0 0.05 0.15
CVC 130921C00023000 C 09/21/13 23.0 0.00 0.10
CVC 130921C00024000 C 09/21/13 24.0 0.00 0.10
CVC 130921P00007000 P 09/21/13 7.0 0.00 0.05
CVC 130921P00008000 P 09/21/13 8.0 0.00 0.05
CVC 130921P00009000 P 09/21/13 9.0 0.00 0.05
CVC 130921P00010000 P 09/21/13 10.0 0.00 0.10
CVC 130921P00011000 P 09/21/13 11.0 0.05 0.15
CVC 130921P00012000 P 09/21/13 12.0 0.15 0.20
CVC 130921P00013000 P 09/21/13 13.0 0.30 0.35
CVC 130921P00014000 P 09/21/13 14.0 0.55 0.65
CVC 130921P00015000 P 09/21/13 15.0 0.95 1.05
CVC 130921P00016000 P 09/21/13 16.0 1.55 1.65
CVC 130921P00017000 P 09/21/13 17.0 2.25 2.40
CVC 130921P00018000 P 09/21/13 18.0 3.00 3.20
CVC 130921P00019000 P 09/21/13 19.0 3.90 4.20
CVC 130921P00020000 P 09/21/13 20.0 4.90 5.10
CVC 130921P00021000 P 09/21/13 21.0 5.80 6.10
CVC 130921P00022000 P 09/21/13 22.0 6.80 7.00
CVC 130921P00023000 P 09/21/13 23.0 7.70 8.00
CVC 130921P00024000 P 09/21/13 24.0 8.70 9.10
CVC 131221C00006000 C 12/21/13 6.0 9.00 9.50
CVC 131221C00007000 C 12/21/13 7.0 8.00 8.50
CVC 131221C00008000 C 12/21/13 8.0 7.00 7.50
CVC 131221C00009000 C 12/21/13 9.0 6.10 6.50
CVC 131221C00010000 C 12/21/13 10.0 5.20 5.50
CVC 131221C00011000 C 12/21/13 11.0 4.20 4.60
CVC 131221C00012000 C 12/21/13 12.0 3.40 3.70
CVC 131221C00013000 C 12/21/13 13.0 2.60 3.00
CVC 131221C00014000 C 12/21/13 14.0 2.05 2.25
CVC 131221C00015000 C 12/21/13 15.0 1.55 1.65
CVC 131221C00016000 C 12/21/13 16.0 1.10 1.25
CVC 131221C00017000 C 12/21/13 17.0 0.75 0.90
CVC 131221C00018000 C 12/21/13 18.0 0.55 0.65
CVC 131221C00019000 C 12/21/13 19.0 0.30 0.50
CVC 131221C00020000 C 12/21/13 20.0 0.20 0.40
CVC 131221C00021000 C 12/21/13 21.0 0.20 0.30
CVC 131221C00022000 C 12/21/13 22.0 0.05 0.25
CVC 131221C00023000 C 12/21/13 23.0 0.05 0.25
CVC 131221C00024000 C 12/21/13 24.0 0.00 0.20
CVC 131221P00006000 P 12/21/13 6.0 0.00 0.10
CVC 131221P00007000 P 12/21/13 7.0 0.00 0.10
CVC 131221P00008000 P 12/21/13 8.0 0.00 0.10
CVC 131221P00009000 P 12/21/13 9.0 0.05 0.15
CVC 131221P00010000 P 12/21/13 10.0 0.05 0.25
CVC 131221P00011000 P 12/21/13 11.0 0.20 0.30
CVC 131221P00012000 P 12/21/13 12.0 0.30 0.50
CVC 131221P00013000 P 12/21/13 13.0 0.50 0.75
CVC 131221P00014000 P 12/21/13 14.0 0.95 1.10
CVC 131221P00015000 P 12/21/13 15.0 1.40 1.55
CVC 131221P00016000 P 12/21/13 16.0 2.00 2.15
CVC 131221P00017000 P 12/21/13 17.0 2.65 2.85
CVC 131221P00018000 P 12/21/13 18.0 3.30 3.70
CVC 131221P00019000 P 12/21/13 19.0 4.10 4.50
CVC 131221P00020000 P 12/21/13 20.0 5.00 5.50
CVC 131221P00021000 P 12/21/13 21.0 5.90 6.40
CVC 131221P00022000 P 12/21/13 22.0 6.80 7.30
CVC 131221P00023000 P 12/21/13 23.0 7.90 8.40
CVC 131221P00024000 P 12/21/13 24.0 8.80 9.30
CVC 140118C00003000 C 01/18/14 3.0 12.10 12.50
CVC 140118C00005000 C 01/18/14 5.0 10.10 10.50
CVC 140118C00006000 C 01/18/14 6.0 9.00 9.50
CVC 140118C00007000 C 01/18/14 7.0 8.00 8.50
CVC 140118C00008000 C 01/18/14 8.0 7.10 7.50
CVC 140118C00009000 C 01/18/14 9.0 6.10 6.50
CVC 140118C00010000 C 01/18/14 10.0 5.10 5.60
CVC 140118C00011000 C 01/18/14 11.0 4.30 4.60
CVC 140118C00012000 C 01/18/14 12.0 3.50 3.80
CVC 140118C00013000 C 01/18/14 13.0 2.70 3.10
CVC 140118C00014000 C 01/18/14 14.0 2.05 2.40
CVC 140118C00015000 C 01/18/14 15.0 1.65 1.75
CVC 140118C00016000 C 01/18/14 16.0 1.25 1.35
CVC 140118C00017000 C 01/18/14 17.0 0.90 1.00
CVC 140118C00018000 C 01/18/14 18.0 0.65 0.75
CVC 140118C00019000 C 01/18/14 19.0 0.35 0.60
CVC 140118C00020000 C 01/18/14 20.0 0.35 0.45
CVC 140118C00021000 C 01/18/14 21.0 0.25 0.35
CVC 140118C00022000 C 01/18/14 22.0 0.15 0.25
CVC 140118C00023000 C 01/18/14 23.0 0.05 0.25
CVC 140118C00024000 C 01/18/14 24.0 0.05 0.20
CVC 140118C00025000 C 01/18/14 25.0 0.00 0.15
CVC 140118C00026000 C 01/18/14 26.0 0.00 0.15
CVC 140118C00027000 C 01/18/14 27.0 0.00 0.15
CVC 140118C00028000 C 01/18/14 28.0 0.00 0.10
CVC 140118C00029000 C 01/18/14 29.0 0.00 0.10
CVC 140118C00030000 C 01/18/14 30.0 0.00 0.10
CVC 140118P00003000 P 01/18/14 3.0 0.00 0.05
CVC 140118P00005000 P 01/18/14 5.0 0.00 0.05
CVC 140118P00006000 P 01/18/14 6.0 0.00 0.15
CVC 140118P00007000 P 01/18/14 7.0 0.00 0.10
CVC 140118P00008000 P 01/18/14 8.0 0.00 0.10
CVC 140118P00009000 P 01/18/14 9.0 0.05 0.20
CVC 140118P00010000 P 01/18/14 10.0 0.15 0.25
CVC 140118P00011000 P 01/18/14 11.0 0.20 0.45
CVC 140118P00012000 P 01/18/14 12.0 0.45 0.55
CVC 140118P00013000 P 01/18/14 13.0 0.70 0.85
CVC 140118P00014000 P 01/18/14 14.0 1.10 1.20
CVC 140118P00015000 P 01/18/14 15.0 1.55 1.70
CVC 140118P00016000 P 01/18/14 16.0 2.10 2.25
CVC 140118P00017000 P 01/18/14 17.0 2.80 2.95
CVC 140118P00018000 P 01/18/14 18.0 3.40 3.80
CVC 140118P00019000 P 01/18/14 19.0 4.20 4.60
CVC 140118P00020000 P 01/18/14 20.0 5.20 5.50
CVC 140118P00021000 P 01/18/14 21.0 5.90 6.50
CVC 140118P00022000 P 01/18/14 22.0 6.90 7.30
CVC 140118P00023000 P 01/18/14 23.0 7.80 8.30
CVC 140118P00024000 P 01/18/14 24.0 8.80 9.30
CVC 140118P00025000 P 01/18/14 25.0 9.90 10.20
CVC 140118P00026000 P 01/18/14 26.0 10.80 11.30
CVC 140118P00027000 P 01/18/14 27.0 11.80 12.30
CVC 140118P00028000 P 01/18/14 28.0 12.80 13.20
CVC 140118P00029000 P 01/18/14 29.0 13.80 14.20
CVC 140118P00030000 P 01/18/14 30.0 14.80 15.20
CVC 150117C00003000 C 01/17/15 3.0 12.00 12.50
CVC 150117C00005000 C 01/17/15 5.0 10.00 10.50
CVC 150117C00008000 C 01/17/15 8.0 7.00 7.60
CVC 150117C00010000 C 01/17/15 10.0 5.30 5.80
CVC 150117C00012000 C 01/17/15 12.0 3.70 4.30
CVC 150117C00015000 C 01/17/15 15.0 2.15 2.60
CVC 150117C00017000 C 01/17/15 17.0 1.30 1.90
CVC 150117C00020000 C 01/17/15 20.0 0.85 1.15
CVC 150117C00022000 C 01/17/15 22.0 0.45 0.80
CVC 150117C00025000 C 01/17/15 25.0 0.25 0.50
CVC 150117C00030000 C 01/17/15 30.0 0.00 0.25
CVC 150117P00003000 P 01/17/15 3.0 0.00 0.10
CVC 150117P00005000 P 01/17/15 5.0 0.05 0.25
CVC 150117P00008000 P 01/17/15 8.0 0.30 0.50
CVC 150117P00010000 P 01/17/15 10.0 0.65 0.90
CVC 150117P00012000 P 01/17/15 12.0 1.25 1.70
CVC 150117P00015000 P 01/17/15 15.0 2.55 3.00
CVC 150117P00017000 P 01/17/15 17.0 3.80 4.30
CVC 150117P00020000 P 01/17/15 20.0 6.00 6.70
CVC 150117P00022000 P 01/17/15 22.0 7.70 8.40
CVC 150117P00025000 P 01/17/15 25.0 10.40 11.10
CVC 150117P00030000 P 01/17/15 30.0 15.10 16.00