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 (2016-09-30)Premium Content

Cypress Semiconductor Corporation (CY)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CY 161216C00001000 C 12/16/16 1.0 9.40 10.00
CY 161216C00002000 C 12/16/16 2.0 7.00 10.20
CY 161216C00003000 C 12/16/16 3.0 6.00 9.20
CY 161216C00004000 C 12/16/16 4.0 6.40 8.40
CY 161216C00005000 C 12/16/16 5.0 5.40 7.30
CY 161216C00006000 C 12/16/16 6.0 4.40 5.30
CY 161216C00007000 C 12/16/16 7.0 3.40 5.30
CY 161216C00008000 C 12/16/16 8.0 2.35 2.95
CY 161216C00009000 C 12/16/16 9.0 1.50 1.95
CY 161216C00010000 C 12/16/16 10.0 0.85 0.95
CY 161216C00011000 C 12/16/16 11.0 0.25 0.35
CY 161216C00012000 C 12/16/16 12.0 0.05 0.15
CY 161216C00013000 C 12/16/16 13.0 0.00 0.10
CY 161216C00014000 C 12/16/16 14.0 0.00 0.05
CY 161216C00015000 C 12/16/16 15.0 0.00 0.10
CY 161216C00016000 C 12/16/16 16.0 0.00 0.10
CY 161216C00017000 C 12/16/16 17.0 0.00 0.10
CY 161216C00018000 C 12/16/16 18.0 0.00 0.10
CY 161216C00019000 C 12/16/16 19.0 0.00 0.10
CY 161216C00020000 C 12/16/16 20.0 0.00 0.10
CY 161216P00001000 P 12/16/16 1.0 0.00 0.10
CY 161216P00002000 P 12/16/16 2.0 0.00 0.10
CY 161216P00003000 P 12/16/16 3.0 0.00 0.10
CY 161216P00004000 P 12/16/16 4.0 0.00 0.10
CY 161216P00005000 P 12/16/16 5.0 0.00 0.10
CY 161216P00006000 P 12/16/16 6.0 0.00 0.10
CY 161216P00007000 P 12/16/16 7.0 0.00 0.10
CY 161216P00008000 P 12/16/16 8.0 0.00 0.10
CY 161216P00009000 P 12/16/16 9.0 0.00 0.10
CY 161216P00010000 P 12/16/16 10.0 0.10 0.20
CY 161216P00011000 P 12/16/16 11.0 0.55 0.60
CY 161216P00012000 P 12/16/16 12.0 1.25 1.45
CY 161216P00013000 P 12/16/16 13.0 2.10 2.60
CY 161216P00014000 P 12/16/16 14.0 3.00 3.60
CY 161216P00015000 P 12/16/16 15.0 4.00 4.60
CY 161216P00016000 P 12/16/16 16.0 5.00 7.10
CY 161216P00017000 P 12/16/16 17.0 6.00 8.10
CY 161216P00018000 P 12/16/16 18.0 7.00 9.10
CY 161216P00019000 P 12/16/16 19.0 6.90 9.90
CY 161216P00020000 P 12/16/16 20.0 9.00 9.60
CY 170120C00002000 C 01/20/17 2.0 8.40 9.00
CY 170120C00003000 C 01/20/17 3.0 7.40 8.10
CY 170120C00004000 C 01/20/17 4.0 6.40 8.40
CY 170120C00005000 C 01/20/17 5.0 5.40 6.00
CY 170120C00006000 C 01/20/17 6.0 4.40 6.40
CY 170120C00007000 C 01/20/17 7.0 3.40 4.00
CY 170120C00008000 C 01/20/17 8.0 2.30 3.10
CY 170120C00009000 C 01/20/17 9.0 1.80 1.95
CY 170120C00010000 C 01/20/17 10.0 1.10 1.20
CY 170120C00011000 C 01/20/17 11.0 0.60 0.65
CY 170120C00012000 C 01/20/17 12.0 0.35 0.40
CY 170120C00013000 C 01/20/17 13.0 0.15 0.25
CY 170120C00014000 C 01/20/17 14.0 0.05 0.15
CY 170120C00015000 C 01/20/17 15.0 0.00 0.10
CY 170120C00016000 C 01/20/17 16.0 0.00 0.10
CY 170120C00017000 C 01/20/17 17.0 0.00 0.10
CY 170120C00018000 C 01/20/17 18.0 0.00 0.05
CY 170120C00019000 C 01/20/17 19.0 0.00 0.05
CY 170120C00020000 C 01/20/17 20.0 0.00 0.05
CY 170120C00021000 C 01/20/17 21.0 0.00 0.05
CY 170120C00022000 C 01/20/17 22.0 0.00 0.05
CY 170120C00023000 C 01/20/17 23.0 0.00 0.05
CY 170120C00024000 C 01/20/17 24.0 0.00 0.05
CY 170120C00025000 C 01/20/17 25.0 0.00 0.05
CY 170120P00002000 P 01/20/17 2.0 0.00 0.05
CY 170120P00003000 P 01/20/17 3.0 0.00 0.05
CY 170120P00004000 P 01/20/17 4.0 0.00 0.05
CY 170120P00005000 P 01/20/17 5.0 0.00 0.05
CY 170120P00006000 P 01/20/17 6.0 0.00 0.05
CY 170120P00007000 P 01/20/17 7.0 0.00 0.10
CY 170120P00008000 P 01/20/17 8.0 0.05 0.10
CY 170120P00009000 P 01/20/17 9.0 0.15 0.25
CY 170120P00010000 P 01/20/17 10.0 0.45 0.50
CY 170120P00011000 P 01/20/17 11.0 0.95 1.00
CY 170120P00012000 P 01/20/17 12.0 1.65 1.75
CY 170120P00013000 P 01/20/17 13.0 2.50 2.60
CY 170120P00014000 P 01/20/17 14.0 3.30 3.60
CY 170120P00015000 P 01/20/17 15.0 4.20 4.50
CY 170120P00016000 P 01/20/17 16.0 5.10 6.90
CY 170120P00017000 P 01/20/17 17.0 6.20 6.70
CY 170120P00018000 P 01/20/17 18.0 7.10 9.10
CY 170120P00019000 P 01/20/17 19.0 6.80 10.10
CY 170120P00020000 P 01/20/17 20.0 9.10 9.80
CY 170120P00021000 P 01/20/17 21.0 8.80 12.20
CY 170120P00022000 P 01/20/17 22.0 11.10 12.20
CY 170120P00023000 P 01/20/17 23.0 10.80 14.10
CY 170120P00024000 P 01/20/17 24.0 11.80 15.20
CY 170120P00025000 P 01/20/17 25.0 14.10 15.00
CY 170317C00002000 C 03/17/17 2.0 8.40 9.10
CY 170317C00003000 C 03/17/17 3.0 6.20 9.40
CY 170317C00004000 C 03/17/17 4.0 5.20 8.40
CY 170317C00005000 C 03/17/17 5.0 5.30 7.40
CY 170317C00006000 C 03/17/17 6.0 4.30 6.40
CY 170317C00007000 C 03/17/17 7.0 3.50 4.00
CY 170317C00008000 C 03/17/17 8.0 2.80 2.95
CY 170317C00009000 C 03/17/17 9.0 2.05 2.15
CY 170317C00010000 C 03/17/17 10.0 1.40 1.50
CY 170317C00011000 C 03/17/17 11.0 0.90 1.00
CY 170317C00012000 C 03/17/17 12.0 0.55 0.65
CY 170317C00013000 C 03/17/17 13.0 0.30 0.40
CY 170317C00014000 C 03/17/17 14.0 0.15 0.25
CY 170317C00015000 C 03/17/17 15.0 0.05 0.15
CY 170317C00016000 C 03/17/17 16.0 0.00 0.15
CY 170317C00017000 C 03/17/17 17.0 0.00 0.10
CY 170317C00018000 C 03/17/17 18.0 0.00 0.10
CY 170317C00019000 C 03/17/17 19.0 0.00 0.05
CY 170317C00020000 C 03/17/17 20.0 0.00 0.05
CY 170317C00021000 C 03/17/17 21.0 0.00 0.05
CY 170317C00022000 C 03/17/17 22.0 0.00 0.05
CY 170317C00023000 C 03/17/17 23.0 0.00 0.05
CY 170317C00024000 C 03/17/17 24.0 0.00 0.05
CY 170317P00002000 P 03/17/17 2.0 0.00 0.05
CY 170317P00003000 P 03/17/17 3.0 0.00 0.05
CY 170317P00004000 P 03/17/17 4.0 0.00 0.05
CY 170317P00005000 P 03/17/17 5.0 0.00 0.10
CY 170317P00006000 P 03/17/17 6.0 0.00 0.10
CY 170317P00007000 P 03/17/17 7.0 0.05 0.15
CY 170317P00008000 P 03/17/17 8.0 0.20 0.25
CY 170317P00009000 P 03/17/17 9.0 0.40 0.45
CY 170317P00010000 P 03/17/17 10.0 0.75 0.85
CY 170317P00011000 P 03/17/17 11.0 1.25 1.35
CY 170317P00012000 P 03/17/17 12.0 1.85 1.95
CY 170317P00013000 P 03/17/17 13.0 2.55 2.80
CY 170317P00014000 P 03/17/17 14.0 3.40 3.70
CY 170317P00015000 P 03/17/17 15.0 4.30 4.60
CY 170317P00016000 P 03/17/17 16.0 5.00 7.20
CY 170317P00017000 P 03/17/17 17.0 6.10 8.00
CY 170317P00018000 P 03/17/17 18.0 7.10 8.90
CY 170317P00019000 P 03/17/17 19.0 8.10 10.10
CY 170317P00020000 P 03/17/17 20.0 9.10 11.10
CY 170317P00021000 P 03/17/17 21.0 10.10 12.10
CY 170317P00022000 P 03/17/17 22.0 11.10 13.20
CY 170317P00023000 P 03/17/17 23.0 12.10 14.10
CY 170317P00024000 P 03/17/17 24.0 13.10 13.80
CY 170616C00002000 C 06/16/17 2.0 8.20 9.20
CY 170616C00003000 C 06/16/17 3.0 7.20 9.30
CY 170616C00004000 C 06/16/17 4.0 6.20 7.20
CY 170616C00005000 C 06/16/17 5.0 5.20 6.20
CY 170616C00006000 C 06/16/17 6.0 4.40 5.10
CY 170616C00007000 C 06/16/17 7.0 3.80 4.00
CY 170616C00008000 C 06/16/17 8.0 2.90 3.20
CY 170616C00009000 C 06/16/17 9.0 2.25 2.40
CY 170616C00010000 C 06/16/17 10.0 1.65 1.80
CY 170616C00011000 C 06/16/17 11.0 1.15 1.30
CY 170616C00012000 C 06/16/17 12.0 0.75 0.90
CY 170616C00013000 C 06/16/17 13.0 0.45 0.60
CY 170616C00014000 C 06/16/17 14.0 0.30 0.40
CY 170616C00015000 C 06/16/17 15.0 0.15 0.25
CY 170616C00016000 C 06/16/17 16.0 0.10 0.20
CY 170616C00017000 C 06/16/17 17.0 0.00 0.15
CY 170616C00018000 C 06/16/17 18.0 0.00 0.10
CY 170616C00019000 C 06/16/17 19.0 0.00 0.10
CY 170616C00020000 C 06/16/17 20.0 0.00 0.05
CY 170616P00002000 P 06/16/17 2.0 0.00 0.05
CY 170616P00003000 P 06/16/17 3.0 0.00 0.05
CY 170616P00004000 P 06/16/17 4.0 0.00 0.10
CY 170616P00005000 P 06/16/17 5.0 0.05 0.15
CY 170616P00006000 P 06/16/17 6.0 0.10 0.20
CY 170616P00007000 P 06/16/17 7.0 0.20 0.30
CY 170616P00008000 P 06/16/17 8.0 0.40 0.50
CY 170616P00009000 P 06/16/17 9.0 0.70 0.80
CY 170616P00010000 P 06/16/17 10.0 1.05 1.20
CY 170616P00011000 P 06/16/17 11.0 1.55 1.70
CY 170616P00012000 P 06/16/17 12.0 2.15 2.30
CY 170616P00013000 P 06/16/17 13.0 2.85 3.10
CY 170616P00014000 P 06/16/17 14.0 3.60 3.90
CY 170616P00015000 P 06/16/17 15.0 4.40 4.80
CY 170616P00016000 P 06/16/17 16.0 5.40 5.70
CY 170616P00017000 P 06/16/17 17.0 6.30 6.60
CY 170616P00018000 P 06/16/17 18.0 7.00 9.00
CY 170616P00019000 P 06/16/17 19.0 8.00 10.00
CY 170616P00020000 P 06/16/17 20.0 9.00 10.00
CY 180119C00003000 C 01/19/18 3.0 6.60 8.60
CY 180119C00005000 C 01/19/18 5.0 5.00 6.50
CY 180119C00008000 C 01/19/18 8.0 3.20 3.50
CY 180119C00010000 C 01/19/18 10.0 1.95 2.15
CY 180119C00012000 C 01/19/18 12.0 1.05 1.30
CY 180119C00015000 C 01/19/18 15.0 0.30 0.50
CY 180119C00017000 C 01/19/18 17.0 0.05 0.30
CY 180119C00020000 C 01/19/18 20.0 0.00 0.10
CY 180119C00022000 C 01/19/18 22.0 0.00 0.10
CY 180119P00003000 P 01/19/18 3.0 0.00 0.15
CY 180119P00005000 P 01/19/18 5.0 0.15 0.25
CY 180119P00008000 P 01/19/18 8.0 0.75 0.90
CY 180119P00010000 P 01/19/18 10.0 1.50 1.75
CY 180119P00012000 P 01/19/18 12.0 2.60 2.95
CY 180119P00015000 P 01/19/18 15.0 4.80 5.20
CY 180119P00017000 P 01/19/18 17.0 6.50 6.90
CY 180119P00020000 P 01/19/18 20.0 7.40 12.00
CY 180119P00022000 P 01/19/18 22.0 9.20 12.40
CY 190118C00003000 C 01/18/19 3.0 5.30 8.60
CY 190118C00005000 C 01/18/19 5.0 3.30 7.50
CY 190118C00008000 C 01/18/19 8.0 3.30 3.70
CY 190118C00010000 C 01/18/19 10.0 2.05 2.55
CY 190118C00012000 C 01/18/19 12.0 1.15 1.75
CY 190118C00015000 C 01/18/19 15.0 0.35 0.90
CY 190118C00017000 C 01/18/19 17.0 0.20 0.60
CY 190118C00020000 C 01/18/19 20.0 0.00 0.30
CY 190118P00003000 P 01/18/19 3.0 0.10 0.25
CY 190118P00005000 P 01/18/19 5.0 0.30 0.60
CY 190118P00008000 P 01/18/19 8.0 1.00 1.45
CY 190118P00010000 P 01/18/19 10.0 1.80 2.30
CY 190118P00012000 P 01/18/19 12.0 2.85 3.50
CY 190118P00015000 P 01/18/19 15.0 5.00 5.60
CY 190118P00017000 P 01/18/19 17.0 6.70 7.20
CY 190118P00020000 P 01/18/19 20.0 9.40 9.90

OPRA data is delayed 15 minutes.