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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CXW 161021C00003000 C 10/21/16 3.0 12.60 13.90
CXW 161021C00004000 C 10/21/16 4.0 9.90 13.00
CXW 161021C00005000 C 10/21/16 5.0 9.00 11.90
CXW 161021C00006000 C 10/21/16 6.0 8.20 10.90
CXW 161021C00007000 C 10/21/16 7.0 8.60 10.10
CXW 161021C00008000 C 10/21/16 8.0 7.60 9.00
CXW 161021C00009000 C 10/21/16 9.0 6.60 7.40
CXW 161021C00010000 C 10/21/16 10.0 5.50 6.50
CXW 161021C00011000 C 10/21/16 11.0 4.50 5.70
CXW 161021C00012000 C 10/21/16 12.0 3.50 4.70
CXW 161021C00013000 C 10/21/16 13.0 2.70 3.50
CXW 161021C00014000 C 10/21/16 14.0 1.55 3.00
CXW 161021C00015000 C 10/21/16 15.0 0.95 1.35
CXW 161021C00016000 C 10/21/16 16.0 0.45 0.55
CXW 161021C00017000 C 10/21/16 17.0 0.25 0.30
CXW 161021C00018000 C 10/21/16 18.0 0.10 0.20
CXW 161021C00019000 C 10/21/16 19.0 0.00 0.65
CXW 161021C00020000 C 10/21/16 20.0 0.00 0.35
CXW 161021C00021000 C 10/21/16 21.0 0.05 0.45
CXW 161021C00022000 C 10/21/16 22.0 0.00 0.45
CXW 161021C00023000 C 10/21/16 23.0 0.00 0.45
CXW 161021C00024000 C 10/21/16 24.0 0.00 0.45
CXW 161021C00025000 C 10/21/16 25.0 0.00 0.45
CXW 161021C00026000 C 10/21/16 26.0 0.00 0.45
CXW 161021C00027000 C 10/21/16 27.0 0.00 0.40
CXW 161021C00028000 C 10/21/16 28.0 0.00 0.40
CXW 161021C00029000 C 10/21/16 29.0 0.00 0.45
CXW 161021C00030000 C 10/21/16 30.0 0.00 0.40
CXW 161021C00031000 C 10/21/16 31.0 0.00 0.40
CXW 161021C00032000 C 10/21/16 32.0 0.00 0.40
CXW 161021C00033000 C 10/21/16 33.0 0.00 0.40
CXW 161021C00034000 C 10/21/16 34.0 0.00 0.40
CXW 161021C00035000 C 10/21/16 35.0 0.00 0.40
CXW 161021P00003000 P 10/21/16 3.0 0.00 0.40
CXW 161021P00004000 P 10/21/16 4.0 0.00 0.40
CXW 161021P00005000 P 10/21/16 5.0 0.00 0.40
CXW 161021P00006000 P 10/21/16 6.0 0.00 0.40
CXW 161021P00007000 P 10/21/16 7.0 0.00 0.40
CXW 161021P00008000 P 10/21/16 8.0 0.00 0.05
CXW 161021P00009000 P 10/21/16 9.0 0.00 0.40
CXW 161021P00010000 P 10/21/16 10.0 0.00 0.40
CXW 161021P00011000 P 10/21/16 11.0 0.00 0.40
CXW 161021P00012000 P 10/21/16 12.0 0.00 0.40
CXW 161021P00013000 P 10/21/16 13.0 0.05 0.35
CXW 161021P00014000 P 10/21/16 14.0 0.15 0.35
CXW 161021P00015000 P 10/21/16 15.0 0.45 0.60
CXW 161021P00016000 P 10/21/16 16.0 1.00 1.15
CXW 161021P00017000 P 10/21/16 17.0 1.60 1.95
CXW 161021P00018000 P 10/21/16 18.0 2.30 2.80
CXW 161021P00019000 P 10/21/16 19.0 3.30 3.80
CXW 161021P00020000 P 10/21/16 20.0 4.10 5.00
CXW 161021P00021000 P 10/21/16 21.0 5.00 6.00
CXW 161021P00022000 P 10/21/16 22.0 5.10 8.10
CXW 161021P00023000 P 10/21/16 23.0 7.00 8.30
CXW 161021P00024000 P 10/21/16 24.0 8.10 9.70
CXW 161021P00025000 P 10/21/16 25.0 9.00 10.10
CXW 161021P00026000 P 10/21/16 26.0 10.10 12.50
CXW 161021P00027000 P 10/21/16 27.0 11.10 13.50
CXW 161021P00028000 P 10/21/16 28.0 12.00 14.60
CXW 161021P00029000 P 10/21/16 29.0 13.00 15.60
CXW 161021P00030000 P 10/21/16 30.0 12.90 15.10
CXW 161021P00031000 P 10/21/16 31.0 15.00 16.10
CXW 161021P00032000 P 10/21/16 32.0 14.10 17.10
CXW 161021P00033000 P 10/21/16 33.0 16.00 17.90
CXW 161021P00034000 P 10/21/16 34.0 17.50 19.10
CXW 161021P00035000 P 10/21/16 35.0 18.50 19.90
CXW 161118C00005000 C 11/18/16 5.0 10.60 11.80
CXW 161118C00006000 C 11/18/16 6.0 8.60 11.60
CXW 161118C00007000 C 11/18/16 7.0 8.40 10.10
CXW 161118C00008000 C 11/18/16 8.0 7.40 9.00
CXW 161118C00009000 C 11/18/16 9.0 6.30 7.80
CXW 161118C00010000 C 11/18/16 10.0 5.50 6.80
CXW 161118C00011000 C 11/18/16 11.0 4.50 5.80
CXW 161118C00012000 C 11/18/16 12.0 3.50 5.40
CXW 161118C00013000 C 11/18/16 13.0 2.55 3.80
CXW 161118C00014000 C 11/18/16 14.0 2.05 2.65
CXW 161118C00015000 C 11/18/16 15.0 1.50 1.70
CXW 161118C00016000 C 11/18/16 16.0 1.05 1.35
CXW 161118C00017000 C 11/18/16 17.0 0.75 0.95
CXW 161118C00018000 C 11/18/16 18.0 0.55 0.75
CXW 161118C00019000 C 11/18/16 19.0 0.40 0.60
CXW 161118C00020000 C 11/18/16 20.0 0.25 0.50
CXW 161118C00021000 C 11/18/16 21.0 0.15 0.45
CXW 161118C00022000 C 11/18/16 22.0 0.10 1.20
CXW 161118C00023000 C 11/18/16 23.0 0.05 1.15
CXW 161118C00024000 C 11/18/16 24.0 0.05 4.20
CXW 161118C00025000 C 11/18/16 25.0 0.00 0.50
CXW 161118C00026000 C 11/18/16 26.0 0.00 0.50
CXW 161118C00027000 C 11/18/16 27.0 0.00 0.50
CXW 161118C00028000 C 11/18/16 28.0 0.00 0.40
CXW 161118C00029000 C 11/18/16 29.0 0.00 0.45
CXW 161118C00030000 C 11/18/16 30.0 0.00 0.40
CXW 161118P00005000 P 11/18/16 5.0 0.00 0.40
CXW 161118P00006000 P 11/18/16 6.0 0.00 0.40
CXW 161118P00007000 P 11/18/16 7.0 0.00 0.40
CXW 161118P00008000 P 11/18/16 8.0 0.00 0.40
CXW 161118P00009000 P 11/18/16 9.0 0.00 0.45
CXW 161118P00010000 P 11/18/16 10.0 0.00 0.45
CXW 161118P00011000 P 11/18/16 11.0 0.05 0.65
CXW 161118P00012000 P 11/18/16 12.0 0.20 0.35
CXW 161118P00013000 P 11/18/16 13.0 0.35 0.55
CXW 161118P00014000 P 11/18/16 14.0 0.55 0.80
CXW 161118P00015000 P 11/18/16 15.0 0.95 1.25
CXW 161118P00016000 P 11/18/16 16.0 1.55 1.80
CXW 161118P00017000 P 11/18/16 17.0 2.05 2.65
CXW 161118P00018000 P 11/18/16 18.0 2.80 3.40
CXW 161118P00019000 P 11/18/16 19.0 3.60 4.30
CXW 161118P00020000 P 11/18/16 20.0 4.50 5.30
CXW 161118P00021000 P 11/18/16 21.0 4.40 7.10
CXW 161118P00022000 P 11/18/16 22.0 6.10 7.30
CXW 161118P00023000 P 11/18/16 23.0 7.20 8.10
CXW 161118P00024000 P 11/18/16 24.0 7.30 10.10
CXW 161118P00025000 P 11/18/16 25.0 8.20 10.10
CXW 161118P00026000 P 11/18/16 26.0 9.30 11.40
CXW 161118P00027000 P 11/18/16 27.0 11.10 12.90
CXW 161118P00028000 P 11/18/16 28.0 10.90 13.40
CXW 161118P00029000 P 11/18/16 29.0 12.30 14.60
CXW 161118P00030000 P 11/18/16 30.0 13.80 15.10
CXW 161216C00001000 C 12/16/16 1.0 14.50 15.90
CXW 161216C00002000 C 12/16/16 2.0 13.40 15.00
CXW 161216C00003000 C 12/16/16 3.0 12.30 14.10
CXW 161216C00004000 C 12/16/16 4.0 11.30 13.10
CXW 161216C00005000 C 12/16/16 5.0 10.50 11.90
CXW 161216C00006000 C 12/16/16 6.0 7.80 11.00
CXW 161216C00007000 C 12/16/16 7.0 8.50 10.00
CXW 161216C00008000 C 12/16/16 8.0 7.50 9.00
CXW 161216C00009000 C 12/16/16 9.0 6.40 8.10
CXW 161216C00010000 C 12/16/16 10.0 5.50 7.00
CXW 161216C00011000 C 12/16/16 11.0 4.50 6.00
CXW 161216C00012000 C 12/16/16 12.0 3.60 4.90
CXW 161216C00013000 C 12/16/16 13.0 2.55 5.00
CXW 161216C00014000 C 12/16/16 14.0 0.75 4.70
CXW 161216C00015000 C 12/16/16 15.0 1.80 2.05
CXW 161216C00016000 C 12/16/16 16.0 1.30 1.55
CXW 161216C00017000 C 12/16/16 17.0 1.00 1.10
CXW 161216C00018000 C 12/16/16 18.0 0.70 0.80
CXW 161216C00019000 C 12/16/16 19.0 0.50 0.85
CXW 161216C00020000 C 12/16/16 20.0 0.35 0.80
CXW 161216C00021000 C 12/16/16 21.0 0.25 0.55
CXW 161216C00022000 C 12/16/16 22.0 0.15 4.30
CXW 161216C00023000 C 12/16/16 23.0 0.10 2.00
CXW 161216C00024000 C 12/16/16 24.0 0.05 3.90
CXW 161216C00025000 C 12/16/16 25.0 0.05 0.85
CXW 161216C00026000 C 12/16/16 26.0 0.05 0.65
CXW 161216C00027000 C 12/16/16 27.0 0.00 0.80
CXW 161216C00028000 C 12/16/16 28.0 0.00 0.55
CXW 161216C00029000 C 12/16/16 29.0 0.00 3.80
CXW 161216C00030000 C 12/16/16 30.0 0.00 0.85
CXW 161216C00031000 C 12/16/16 31.0 0.00 4.30
CXW 161216C00032000 C 12/16/16 32.0 0.00 4.60
CXW 161216C00033000 C 12/16/16 33.0 0.00 2.30
CXW 161216C00034000 C 12/16/16 34.0 0.00 2.30
CXW 161216C00035000 C 12/16/16 35.0 0.00 2.30
CXW 161216C00036000 C 12/16/16 36.0 0.00 0.45
CXW 161216C00037000 C 12/16/16 37.0 0.00 0.40
CXW 161216C00038000 C 12/16/16 38.0 0.00 0.45
CXW 161216C00039000 C 12/16/16 39.0 0.00 0.40
CXW 161216C00040000 C 12/16/16 40.0 0.00 0.45
CXW 161216C00041000 C 12/16/16 41.0 0.00 0.40
CXW 161216P00001000 P 12/16/16 1.0 0.00 0.45
CXW 161216P00002000 P 12/16/16 2.0 0.00 0.45
CXW 161216P00003000 P 12/16/16 3.0 0.00 0.45
CXW 161216P00004000 P 12/16/16 4.0 0.00 0.45
CXW 161216P00005000 P 12/16/16 5.0 0.00 0.45
CXW 161216P00006000 P 12/16/16 6.0 0.00 0.45
CXW 161216P00007000 P 12/16/16 7.0 0.00 0.50
CXW 161216P00008000 P 12/16/16 8.0 0.00 3.70
CXW 161216P00009000 P 12/16/16 9.0 0.10 0.65
CXW 161216P00010000 P 12/16/16 10.0 0.20 4.50
CXW 161216P00011000 P 12/16/16 11.0 0.25 0.45
CXW 161216P00012000 P 12/16/16 12.0 0.40 0.55
CXW 161216P00013000 P 12/16/16 13.0 0.60 0.75
CXW 161216P00014000 P 12/16/16 14.0 0.90 1.25
CXW 161216P00015000 P 12/16/16 15.0 1.30 1.50
CXW 161216P00016000 P 12/16/16 16.0 1.80 2.00
CXW 161216P00017000 P 12/16/16 17.0 2.40 2.80
CXW 161216P00018000 P 12/16/16 18.0 2.70 5.00
CXW 161216P00019000 P 12/16/16 19.0 3.70 5.80
CXW 161216P00020000 P 12/16/16 20.0 4.50 5.30
CXW 161216P00021000 P 12/16/16 21.0 5.40 6.10
CXW 161216P00022000 P 12/16/16 22.0 5.10 7.10
CXW 161216P00023000 P 12/16/16 23.0 7.20 8.00
CXW 161216P00024000 P 12/16/16 24.0 7.70 9.20
CXW 161216P00025000 P 12/16/16 25.0 8.70 10.20
CXW 161216P00026000 P 12/16/16 26.0 9.80 11.20
CXW 161216P00027000 P 12/16/16 27.0 10.80 12.10
CXW 161216P00028000 P 12/16/16 28.0 11.90 13.20
CXW 161216P00029000 P 12/16/16 29.0 11.20 15.60
CXW 161216P00030000 P 12/16/16 30.0 12.20 16.60
CXW 161216P00031000 P 12/16/16 31.0 14.60 17.70
CXW 161216P00032000 P 12/16/16 32.0 14.30 18.50
CXW 161216P00033000 P 12/16/16 33.0 15.30 19.50
CXW 161216P00034000 P 12/16/16 34.0 16.20 20.60
CXW 161216P00035000 P 12/16/16 35.0 17.10 21.10
CXW 161216P00036000 P 12/16/16 36.0 18.60 22.10
CXW 161216P00037000 P 12/16/16 37.0 19.50 23.20
CXW 161216P00038000 P 12/16/16 38.0 20.40 24.30
CXW 161216P00039000 P 12/16/16 39.0 21.40 25.30
CXW 161216P00040000 P 12/16/16 40.0 22.40 26.30
CXW 161216P00041000 P 12/16/16 41.0 23.40 27.30
CXW 170317C00001000 C 03/17/17 1.0 13.00 17.40
CXW 170317C00002000 C 03/17/17 2.0 12.00 16.30
CXW 170317C00003000 C 03/17/17 3.0 11.10 15.30
CXW 170317C00004000 C 03/17/17 4.0 10.00 14.40
CXW 170317C00005000 C 03/17/17 5.0 9.00 13.20
CXW 170317C00006000 C 03/17/17 6.0 8.00 12.40
CXW 170317C00007000 C 03/17/17 7.0 7.00 11.40
CXW 170317C00008000 C 03/17/17 8.0 6.00 10.40
CXW 170317C00009000 C 03/17/17 9.0 5.00 9.40
CXW 170317C00010000 C 03/17/17 10.0 4.10 8.30
CXW 170317C00011000 C 03/17/17 11.0 3.00 7.40
CXW 170317C00012000 C 03/17/17 12.0 3.80 4.90
CXW 170317C00013000 C 03/17/17 13.0 3.00 4.00
CXW 170317C00014000 C 03/17/17 14.0 2.60 3.40
CXW 170317C00015000 C 03/17/17 15.0 1.95 2.50
CXW 170317C00016000 C 03/17/17 16.0 1.60 2.00
CXW 170317C00017000 C 03/17/17 17.0 1.25 1.70
CXW 170317C00018000 C 03/17/17 18.0 0.85 1.40
CXW 170317C00019000 C 03/17/17 19.0 0.60 1.15
CXW 170317C00020000 C 03/17/17 20.0 0.40 1.30
CXW 170317C00021000 C 03/17/17 21.0 0.50 1.50
CXW 170317C00022000 C 03/17/17 22.0 0.25 4.40
CXW 170317C00023000 C 03/17/17 23.0 0.25 0.70
CXW 170317C00024000 C 03/17/17 24.0 0.10 0.60
CXW 170317C00025000 C 03/17/17 25.0 0.15 0.55
CXW 170317C00026000 C 03/17/17 26.0 0.05 0.50
CXW 170317C00027000 C 03/17/17 27.0 0.05 0.35
CXW 170317C00028000 C 03/17/17 28.0 0.00 0.30
CXW 170317C00029000 C 03/17/17 29.0 0.00 0.30
CXW 170317C00030000 C 03/17/17 30.0 0.00 0.25
CXW 170317C00031000 C 03/17/17 31.0 0.00 2.30
CXW 170317C00032000 C 03/17/17 32.0 0.00 0.70
CXW 170317C00033000 C 03/17/17 33.0 0.00 3.70
CXW 170317C00034000 C 03/17/17 34.0 0.00 3.70
CXW 170317C00035000 C 03/17/17 35.0 0.00 3.70
CXW 170317C00036000 C 03/17/17 36.0 0.00 3.70
CXW 170317C00037000 C 03/17/17 37.0 0.00 3.70
CXW 170317C00038000 C 03/17/17 38.0 0.00 0.50
CXW 170317C00039000 C 03/17/17 39.0 0.00 4.10
CXW 170317C00040000 C 03/17/17 40.0 0.00 3.90
CXW 170317C00041000 C 03/17/17 41.0 0.00 3.90
CXW 170317P00001000 P 03/17/17 1.0 0.00 4.80
CXW 170317P00002000 P 03/17/17 2.0 0.00 4.80
CXW 170317P00003000 P 03/17/17 3.0 0.00 4.80
CXW 170317P00004000 P 03/17/17 4.0 0.00 3.90
CXW 170317P00005000 P 03/17/17 5.0 0.00 3.70
CXW 170317P00006000 P 03/17/17 6.0 0.00 3.70
CXW 170317P00007000 P 03/17/17 7.0 0.15 0.35
CXW 170317P00008000 P 03/17/17 8.0 0.20 0.35
CXW 170317P00009000 P 03/17/17 9.0 0.30 0.55
CXW 170317P00010000 P 03/17/17 10.0 0.45 0.70
CXW 170317P00011000 P 03/17/17 11.0 0.65 1.25
CXW 170317P00012000 P 03/17/17 12.0 0.90 1.30
CXW 170317P00013000 P 03/17/17 13.0 0.80 1.50
CXW 170317P00014000 P 03/17/17 14.0 1.25 1.85
CXW 170317P00015000 P 03/17/17 15.0 2.05 2.35
CXW 170317P00016000 P 03/17/17 16.0 2.50 2.90
CXW 170317P00017000 P 03/17/17 17.0 3.10 3.70
CXW 170317P00018000 P 03/17/17 18.0 3.70 4.60
CXW 170317P00019000 P 03/17/17 19.0 4.50 5.40
CXW 170317P00020000 P 03/17/17 20.0 5.20 6.30
CXW 170317P00021000 P 03/17/17 21.0 6.00 7.20
CXW 170317P00022000 P 03/17/17 22.0 7.00 7.60
CXW 170317P00023000 P 03/17/17 23.0 7.80 9.10
CXW 170317P00024000 P 03/17/17 24.0 8.70 10.30
CXW 170317P00025000 P 03/17/17 25.0 9.60 11.20
CXW 170317P00026000 P 03/17/17 26.0 9.00 13.30
CXW 170317P00027000 P 03/17/17 27.0 9.70 14.20
CXW 170317P00028000 P 03/17/17 28.0 10.60 13.50
CXW 170317P00029000 P 03/17/17 29.0 11.80 16.10
CXW 170317P00030000 P 03/17/17 30.0 12.80 17.10
CXW 170317P00031000 P 03/17/17 31.0 13.80 17.90
CXW 170317P00032000 P 03/17/17 32.0 14.70 19.00
CXW 170317P00033000 P 03/17/17 33.0 15.70 20.20
CXW 170317P00034000 P 03/17/17 34.0 16.70 21.00
CXW 170317P00035000 P 03/17/17 35.0 17.70 22.00
CXW 170317P00036000 P 03/17/17 36.0 18.70 23.10
CXW 170317P00037000 P 03/17/17 37.0 19.80 23.90
CXW 170317P00038000 P 03/17/17 38.0 20.70 25.00
CXW 170317P00039000 P 03/17/17 39.0 21.80 25.90
CXW 170317P00040000 P 03/17/17 40.0 22.80 27.10
CXW 170317P00041000 P 03/17/17 41.0 23.70 28.00

OPRA data is delayed 15 minutes.