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 (2016-07-22)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CVI 160819C00002500 C 08/19/16 2.5 11.00 12.20
CVI 160819C00005000 C 08/19/16 5.0 6.90 11.00
CVI 160819C00007500 C 08/19/16 7.5 4.80 7.40
CVI 160819C00010000 C 08/19/16 10.0 1.90 6.00
CVI 160819C00012500 C 08/19/16 12.5 0.60 1.95
CVI 160819C00015000 C 08/19/16 15.0 0.05 0.30
CVI 160819C00017500 C 08/19/16 17.5 0.00 0.25
CVI 160819C00020000 C 08/19/16 20.0 0.00 0.25
CVI 160819C00022500 C 08/19/16 22.5 0.00 0.20
CVI 160819C00025000 C 08/19/16 25.0 0.00 0.20
CVI 160819C00027500 C 08/19/16 27.5 0.00 0.20
CVI 160819C00030000 C 08/19/16 30.0 0.00 0.20
CVI 160819C00032500 C 08/19/16 32.5 0.00 0.20
CVI 160819C00035000 C 08/19/16 35.0 0.00 0.20
CVI 160819P00002500 P 08/19/16 2.5 0.00 0.20
CVI 160819P00005000 P 08/19/16 5.0 0.00 0.20
CVI 160819P00007500 P 08/19/16 7.5 0.00 0.20
CVI 160819P00010000 P 08/19/16 10.0 0.00 0.25
CVI 160819P00012500 P 08/19/16 12.5 0.10 0.40
CVI 160819P00015000 P 08/19/16 15.0 1.00 2.65
CVI 160819P00017500 P 08/19/16 17.5 3.30 6.10
CVI 160819P00020000 P 08/19/16 20.0 4.50 8.60
CVI 160819P00022500 P 08/19/16 22.5 8.30 10.70
CVI 160819P00025000 P 08/19/16 25.0 10.80 13.60
CVI 160819P00027500 P 08/19/16 27.5 13.30 15.20
CVI 160819P00030000 P 08/19/16 30.0 14.50 18.50
CVI 160819P00032500 P 08/19/16 32.5 17.10 21.20
CVI 160819P00035000 P 08/19/16 35.0 20.70 22.70
CVI 160916C00007500 C 09/16/16 7.5 4.80 7.20
CVI 160916C00010000 C 09/16/16 10.0 1.90 6.00
CVI 160916C00012500 C 09/16/16 12.5 0.90 2.00
CVI 160916C00015000 C 09/16/16 15.0 0.30 0.50
CVI 160916C00017500 C 09/16/16 17.5 0.00 0.35
CVI 160916C00020000 C 09/16/16 20.0 0.00 0.20
CVI 160916C00022500 C 09/16/16 22.5 0.00 0.25
CVI 160916C00025000 C 09/16/16 25.0 0.00 0.25
CVI 160916C00027500 C 09/16/16 27.5 0.00 0.20
CVI 160916C00030000 C 09/16/16 30.0 0.00 0.20
CVI 160916C00032500 C 09/16/16 32.5 0.00 0.20
CVI 160916C00035000 C 09/16/16 35.0 0.00 0.20
CVI 160916C00037500 C 09/16/16 37.5 0.00 0.20
CVI 160916C00040000 C 09/16/16 40.0 0.00 0.20
CVI 160916C00042500 C 09/16/16 42.5 0.00 0.20
CVI 160916C00045000 C 09/16/16 45.0 0.00 0.20
CVI 160916C00047500 C 09/16/16 47.5 0.00 0.20
CVI 160916C00050000 C 09/16/16 50.0 0.00 0.20
CVI 160916P00007500 P 09/16/16 7.5 0.00 0.25
CVI 160916P00010000 P 09/16/16 10.0 0.00 0.30
CVI 160916P00012500 P 09/16/16 12.5 0.30 0.55
CVI 160916P00015000 P 09/16/16 15.0 1.60 1.90
CVI 160916P00017500 P 09/16/16 17.5 3.40 5.30
CVI 160916P00020000 P 09/16/16 20.0 5.80 8.30
CVI 160916P00022500 P 09/16/16 22.5 8.30 9.70
CVI 160916P00025000 P 09/16/16 25.0 10.80 12.50
CVI 160916P00027500 P 09/16/16 27.5 13.30 14.70
CVI 160916P00030000 P 09/16/16 30.0 15.80 17.10
CVI 160916P00032500 P 09/16/16 32.5 16.50 21.00
CVI 160916P00035000 P 09/16/16 35.0 19.10 23.60
CVI 160916P00037500 P 09/16/16 37.5 23.30 24.70
CVI 160916P00040000 P 09/16/16 40.0 25.70 27.20
CVI 160916P00042500 P 09/16/16 42.5 26.50 31.00
CVI 160916P00045000 P 09/16/16 45.0 29.30 32.20
CVI 160916P00047500 P 09/16/16 47.5 31.50 36.00
CVI 160916P00050000 P 09/16/16 50.0 35.70 37.80
CVI 161216C00007500 C 12/16/16 7.5 5.90 7.00
CVI 161216C00010000 C 12/16/16 10.0 2.00 4.50
CVI 161216C00012500 C 12/16/16 12.5 1.80 2.10
CVI 161216C00015000 C 12/16/16 15.0 0.65 1.00
CVI 161216C00017500 C 12/16/16 17.5 0.20 0.60
CVI 161216C00020000 C 12/16/16 20.0 0.15 0.40
CVI 161216C00022500 C 12/16/16 22.5 0.00 0.20
CVI 161216C00025000 C 12/16/16 25.0 0.00 0.20
CVI 161216C00027500 C 12/16/16 27.5 0.00 0.25
CVI 161216C00030000 C 12/16/16 30.0 0.00 0.25
CVI 161216C00032500 C 12/16/16 32.5 0.00 0.20
CVI 161216C00035000 C 12/16/16 35.0 0.00 0.35
CVI 161216C00037500 C 12/16/16 37.5 0.00 0.20
CVI 161216P00007500 P 12/16/16 7.5 0.00 0.40
CVI 161216P00010000 P 12/16/16 10.0 0.10 0.55
CVI 161216P00012500 P 12/16/16 12.5 0.90 1.25
CVI 161216P00015000 P 12/16/16 15.0 2.40 2.70
CVI 161216P00017500 P 12/16/16 17.5 4.20 5.70
CVI 161216P00020000 P 12/16/16 20.0 6.30 8.00
CVI 161216P00022500 P 12/16/16 22.5 8.80 10.50
CVI 161216P00025000 P 12/16/16 25.0 10.00 14.20
CVI 161216P00027500 P 12/16/16 27.5 13.70 15.50
CVI 161216P00030000 P 12/16/16 30.0 15.80 18.30
CVI 161216P00032500 P 12/16/16 32.5 17.60 21.60
CVI 161216P00035000 P 12/16/16 35.0 20.10 24.00
CVI 161216P00037500 P 12/16/16 37.5 23.60 25.30
CVI 170317C00002500 C 03/17/17 2.5 10.90 12.30
CVI 170317C00005000 C 03/17/17 5.0 6.90 11.00
CVI 170317C00007500 C 03/17/17 7.5 4.30 8.50
CVI 170317C00010000 C 03/17/17 10.0 2.85 4.50
CVI 170317C00012500 C 03/17/17 12.5 2.00 2.30
CVI 170317C00015000 C 03/17/17 15.0 0.85 1.25
CVI 170317C00017500 C 03/17/17 17.5 0.35 0.80
CVI 170317C00020000 C 03/17/17 20.0 0.20 0.45
CVI 170317C00022500 C 03/17/17 22.5 0.00 4.80
CVI 170317C00025000 C 03/17/17 25.0 0.10 0.50
CVI 170317P00002500 P 03/17/17 2.5 0.00 0.40
CVI 170317P00005000 P 03/17/17 5.0 0.00 0.40
CVI 170317P00007500 P 03/17/17 7.5 0.00 4.80
CVI 170317P00010000 P 03/17/17 10.0 0.60 0.95
CVI 170317P00012500 P 03/17/17 12.5 1.35 1.80
CVI 170317P00015000 P 03/17/17 15.0 3.00 3.40
CVI 170317P00017500 P 03/17/17 17.5 3.50 7.60
CVI 170317P00020000 P 03/17/17 20.0 5.70 10.00
CVI 170317P00022500 P 03/17/17 22.5 8.20 12.30
CVI 170317P00025000 P 03/17/17 25.0 11.50 13.60

OPRA data is delayed 15 minutes.