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 (2014-10-17)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CWCO 141122C00002500 C 11/22/14 2.5 9.00 10.20
CWCO 141122C00005000 C 11/22/14 5.0 6.50 7.90
CWCO 141122C00007500 C 11/22/14 7.5 4.10 5.20
CWCO 141122C00010000 C 11/22/14 10.0 1.85 2.35
CWCO 141122C00012500 C 11/22/14 12.5 0.10 0.45
CWCO 141122C00015000 C 11/22/14 15.0 0.00 0.30
CWCO 141122C00017500 C 11/22/14 17.5 0.00 0.30
CWCO 141122C00020000 C 11/22/14 20.0 0.00 0.30
CWCO 141122C00022500 C 11/22/14 22.5 0.00 0.30
CWCO 141122C00025000 C 11/22/14 25.0 0.00 0.30
CWCO 141122P00002500 P 11/22/14 2.5 0.00 0.30
CWCO 141122P00005000 P 11/22/14 5.0 0.00 0.30
CWCO 141122P00007500 P 11/22/14 7.5 0.00 0.30
CWCO 141122P00010000 P 11/22/14 10.0 0.00 0.30
CWCO 141122P00012500 P 11/22/14 12.5 0.35 0.90
CWCO 141122P00015000 P 11/22/14 15.0 2.30 3.40
CWCO 141122P00017500 P 11/22/14 17.5 4.90 5.90
CWCO 141122P00020000 P 11/22/14 20.0 7.40 8.50
CWCO 141122P00022500 P 11/22/14 22.5 9.90 11.00
CWCO 141122P00025000 P 11/22/14 25.0 12.30 13.50
CWCO 141220C00002500 C 12/20/14 2.5 9.00 10.20
CWCO 141220C00005000 C 12/20/14 5.0 6.50 7.60
CWCO 141220C00007500 C 12/20/14 7.5 4.10 5.20
CWCO 141220C00010000 C 12/20/14 10.0 1.90 2.50
CWCO 141220C00012500 C 12/20/14 12.5 0.10 0.70
CWCO 141220C00015000 C 12/20/14 15.0 0.00 0.30
CWCO 141220C00017500 C 12/20/14 17.5 0.00 0.30
CWCO 141220C00020000 C 12/20/14 20.0 0.00 0.30
CWCO 141220C00022500 C 12/20/14 22.5 0.00 0.30
CWCO 141220P00002500 P 12/20/14 2.5 0.00 0.30
CWCO 141220P00005000 P 12/20/14 5.0 0.00 0.30
CWCO 141220P00007500 P 12/20/14 7.5 0.00 0.30
CWCO 141220P00010000 P 12/20/14 10.0 0.00 0.35
CWCO 141220P00012500 P 12/20/14 12.5 0.55 1.10
CWCO 141220P00015000 P 12/20/14 15.0 2.35 3.40
CWCO 141220P00017500 P 12/20/14 17.5 4.90 5.90
CWCO 141220P00020000 P 12/20/14 20.0 7.40 8.50
CWCO 141220P00022500 P 12/20/14 22.5 9.80 11.00
CWCO 150220C00002500 C 02/20/15 2.5 8.70 10.60
CWCO 150220C00005000 C 02/20/15 5.0 6.40 7.60
CWCO 150220C00007500 C 02/20/15 7.5 3.90 5.40
CWCO 150220C00010000 C 02/20/15 10.0 1.95 2.60
CWCO 150220C00012500 C 02/20/15 12.5 0.40 0.95
CWCO 150220C00015000 C 02/20/15 15.0 0.00 0.40
CWCO 150220C00017500 C 02/20/15 17.5 0.00 0.30
CWCO 150220C00020000 C 02/20/15 20.0 0.00 0.30
CWCO 150220C00022500 C 02/20/15 22.5 0.00 0.30
CWCO 150220P00002500 P 02/20/15 2.5 0.00 0.30
CWCO 150220P00005000 P 02/20/15 5.0 0.00 0.30
CWCO 150220P00007500 P 02/20/15 7.5 0.00 0.30
CWCO 150220P00010000 P 02/20/15 10.0 0.00 0.55
CWCO 150220P00012500 P 02/20/15 12.5 0.85 1.50
CWCO 150220P00015000 P 02/20/15 15.0 2.75 3.70
CWCO 150220P00017500 P 02/20/15 17.5 4.90 6.10
CWCO 150220P00020000 P 02/20/15 20.0 7.00 8.80
CWCO 150220P00022500 P 02/20/15 22.5 9.90 11.10
CWCO 150515C00002500 C 05/15/15 2.5 8.70 10.60
CWCO 150515C00005000 C 05/15/15 5.0 6.20 8.10
CWCO 150515C00007500 C 05/15/15 7.5 3.90 5.40
CWCO 150515C00010000 C 05/15/15 10.0 2.05 2.90
CWCO 150515C00012500 C 05/15/15 12.5 0.75 1.30
CWCO 150515C00015000 C 05/15/15 15.0 0.05 0.65
CWCO 150515C00017500 C 05/15/15 17.5 0.00 0.40
CWCO 150515C00020000 C 05/15/15 20.0 0.00 0.30
CWCO 150515C00022500 C 05/15/15 22.5 0.00 0.30
CWCO 150515C00025000 C 05/15/15 25.0 0.00 0.30
CWCO 150515P00002500 P 05/15/15 2.5 0.00 0.30
CWCO 150515P00005000 P 05/15/15 5.0 0.00 0.30
CWCO 150515P00007500 P 05/15/15 7.5 0.00 0.35
CWCO 150515P00010000 P 05/15/15 10.0 0.20 0.75
CWCO 150515P00012500 P 05/15/15 12.5 1.00 1.95
CWCO 150515P00015000 P 05/15/15 15.0 2.55 4.10
CWCO 150515P00017500 P 05/15/15 17.5 4.80 6.30
CWCO 150515P00020000 P 05/15/15 20.0 7.00 8.90
CWCO 150515P00022500 P 05/15/15 22.5 9.90 11.10
CWCO 150515P00025000 P 05/15/15 25.0 11.40 14.50

OPRA data is delayed 15 minutes.