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 (2016-12-30)Premium Content

Cypress Semiconductor Corporation (CY)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CY 170317C00002000 C 03/17/17 2.0 10.40 11.10
CY 170317C00003000 C 03/17/17 3.0 9.50 10.10
CY 170317C00004000 C 03/17/17 4.0 8.50 9.10
CY 170317C00005000 C 03/17/17 5.0 7.50 8.00
CY 170317C00006000 C 03/17/17 6.0 6.50 7.10
CY 170317C00007000 C 03/17/17 7.0 5.50 6.00
CY 170317C00008000 C 03/17/17 8.0 4.60 5.00
CY 170317C00009000 C 03/17/17 9.0 3.50 4.00
CY 170317C00010000 C 03/17/17 10.0 2.50 3.10
CY 170317C00011000 C 03/17/17 11.0 1.85 2.00
CY 170317C00012000 C 03/17/17 12.0 0.95 1.05
CY 170317C00013000 C 03/17/17 13.0 0.35 0.40
CY 170317C00014000 C 03/17/17 14.0 0.10 0.15
CY 170317C00015000 C 03/17/17 15.0 0.00 0.10
CY 170317C00016000 C 03/17/17 16.0 0.00 0.05
CY 170317C00017000 C 03/17/17 17.0 0.00 0.05
CY 170317C00018000 C 03/17/17 18.0 0.00 0.05
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 0.05
CY 170317P00006000 P 03/17/17 6.0 0.00 0.05
CY 170317P00007000 P 03/17/17 7.0 0.00 0.05
CY 170317P00008000 P 03/17/17 8.0 0.00 0.05
CY 170317P00009000 P 03/17/17 9.0 0.00 0.05
CY 170317P00010000 P 03/17/17 10.0 0.00 0.05
CY 170317P00011000 P 03/17/17 11.0 0.00 0.10
CY 170317P00012000 P 03/17/17 12.0 0.10 0.20
CY 170317P00013000 P 03/17/17 13.0 0.50 0.55
CY 170317P00014000 P 03/17/17 14.0 1.15 1.30
CY 170317P00015000 P 03/17/17 15.0 2.05 2.55
CY 170317P00016000 P 03/17/17 16.0 2.95 3.60
CY 170317P00017000 P 03/17/17 17.0 4.00 4.50
CY 170317P00018000 P 03/17/17 18.0 5.00 5.50
CY 170317P00019000 P 03/17/17 19.0 6.00 6.50
CY 170317P00020000 P 03/17/17 20.0 7.00 7.50
CY 170317P00021000 P 03/17/17 21.0 7.90 8.50
CY 170317P00022000 P 03/17/17 22.0 9.00 9.50
CY 170317P00023000 P 03/17/17 23.0 10.00 10.50
CY 170317P00024000 P 03/17/17 24.0 11.00 11.50
CY 170616C00002000 C 06/16/17 2.0 10.50 11.10
CY 170616C00003000 C 06/16/17 3.0 9.50 10.20
CY 170616C00004000 C 06/16/17 4.0 8.50 9.20
CY 170616C00005000 C 06/16/17 5.0 7.50 8.20
CY 170616C00006000 C 06/16/17 6.0 6.50 7.10
CY 170616C00007000 C 06/16/17 7.0 5.50 6.20
CY 170616C00008000 C 06/16/17 8.0 4.50 5.20
CY 170616C00009000 C 06/16/17 9.0 3.50 4.20
CY 170616C00010000 C 06/16/17 10.0 2.90 3.10
CY 170616C00011000 C 06/16/17 11.0 2.00 2.20
CY 170616C00012000 C 06/16/17 12.0 1.40 1.50
CY 170616C00013000 C 06/16/17 13.0 0.85 0.90
CY 170616C00014000 C 06/16/17 14.0 0.45 0.55
CY 170616C00015000 C 06/16/17 15.0 0.20 0.30
CY 170616C00016000 C 06/16/17 16.0 0.10 0.20
CY 170616C00017000 C 06/16/17 17.0 0.00 0.10
CY 170616C00018000 C 06/16/17 18.0 0.00 0.10
CY 170616C00019000 C 06/16/17 19.0 0.00 0.05
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 0.05
CY 170616P00005000 P 06/16/17 5.0 0.00 0.05
CY 170616P00006000 P 06/16/17 6.0 0.00 0.05
CY 170616P00007000 P 06/16/17 7.0 0.00 0.05
CY 170616P00008000 P 06/16/17 8.0 0.00 0.10
CY 170616P00009000 P 06/16/17 9.0 0.00 0.15
CY 170616P00010000 P 06/16/17 10.0 0.10 0.20
CY 170616P00011000 P 06/16/17 11.0 0.25 0.40
CY 170616P00012000 P 06/16/17 12.0 0.55 0.70
CY 170616P00013000 P 06/16/17 13.0 1.00 1.15
CY 170616P00014000 P 06/16/17 14.0 1.60 1.75
CY 170616P00015000 P 06/16/17 15.0 2.35 2.60
CY 170616P00016000 P 06/16/17 16.0 3.20 3.40
CY 170616P00017000 P 06/16/17 17.0 4.00 4.70
CY 170616P00018000 P 06/16/17 18.0 5.00 5.70
CY 170616P00019000 P 06/16/17 19.0 6.10 6.70
CY 170616P00020000 P 06/16/17 20.0 7.10 7.70
CY 170915C00002000 C 09/15/17 2.0 10.40 11.20
CY 170915C00003000 C 09/15/17 3.0 9.30 10.20
CY 170915C00004000 C 09/15/17 4.0 8.30 9.20
CY 170915C00005000 C 09/15/17 5.0 7.30 8.20
CY 170915C00006000 C 09/15/17 6.0 6.40 7.20
CY 170915C00007000 C 09/15/17 7.0 5.40 6.20
CY 170915C00008000 C 09/15/17 8.0 4.50 5.20
CY 170915C00009000 C 09/15/17 9.0 3.90 4.10
CY 170915C00010000 C 09/15/17 10.0 2.95 3.20
CY 170915C00011000 C 09/15/17 11.0 2.20 2.40
CY 170915C00012000 C 09/15/17 12.0 1.55 1.75
CY 170915C00013000 C 09/15/17 13.0 1.10 1.20
CY 170915C00014000 C 09/15/17 14.0 0.60 0.80
CY 170915C00015000 C 09/15/17 15.0 0.40 0.50
CY 170915C00016000 C 09/15/17 16.0 0.15 0.35
CY 170915C00017000 C 09/15/17 17.0 0.05 0.25
CY 170915C00018000 C 09/15/17 18.0 0.00 0.15
CY 170915C00019000 C 09/15/17 19.0 0.00 0.10
CY 170915C00020000 C 09/15/17 20.0 0.00 0.10
CY 170915P00002000 P 09/15/17 2.0 0.00 0.05
CY 170915P00003000 P 09/15/17 3.0 0.00 0.05
CY 170915P00004000 P 09/15/17 4.0 0.00 0.05
CY 170915P00005000 P 09/15/17 5.0 0.00 0.05
CY 170915P00006000 P 09/15/17 6.0 0.00 0.10
CY 170915P00007000 P 09/15/17 7.0 0.00 0.10
CY 170915P00008000 P 09/15/17 8.0 0.05 0.15
CY 170915P00009000 P 09/15/17 9.0 0.15 0.25
CY 170915P00010000 P 09/15/17 10.0 0.30 0.40
CY 170915P00011000 P 09/15/17 11.0 0.50 0.65
CY 170915P00012000 P 09/15/17 12.0 0.85 1.05
CY 170915P00013000 P 09/15/17 13.0 1.30 1.50
CY 170915P00014000 P 09/15/17 14.0 1.90 2.10
CY 170915P00015000 P 09/15/17 15.0 2.60 2.90
CY 170915P00016000 P 09/15/17 16.0 3.40 3.70
CY 170915P00017000 P 09/15/17 17.0 4.30 4.50
CY 170915P00018000 P 09/15/17 18.0 5.20 5.40
CY 170915P00019000 P 09/15/17 19.0 5.90 6.80
CY 170915P00020000 P 09/15/17 20.0 6.90 7.80
CY 180119C00003000 C 01/19/18 3.0 9.40 10.20
CY 180119C00005000 C 01/19/18 5.0 7.40 8.20
CY 180119C00008000 C 01/19/18 8.0 4.90 5.10
CY 180119C00010000 C 01/19/18 10.0 3.20 3.40
CY 180119C00012000 C 01/19/18 12.0 1.95 2.10
CY 180119C00015000 C 01/19/18 15.0 0.70 0.80
CY 180119C00017000 C 01/19/18 17.0 0.15 0.40
CY 180119C00020000 C 01/19/18 20.0 0.05 0.15
CY 180119C00022000 C 01/19/18 22.0 0.00 0.10
CY 180119P00003000 P 01/19/18 3.0 0.00 0.05
CY 180119P00005000 P 01/19/18 5.0 0.00 0.10
CY 180119P00008000 P 01/19/18 8.0 0.20 0.30
CY 180119P00010000 P 01/19/18 10.0 0.60 0.75
CY 180119P00012000 P 01/19/18 12.0 1.30 1.45
CY 180119P00015000 P 01/19/18 15.0 3.00 3.30
CY 180119P00017000 P 01/19/18 17.0 4.60 4.80
CY 180119P00020000 P 01/19/18 20.0 6.90 8.00
CY 180119P00022000 P 01/19/18 22.0 8.80 9.90
CY 190118C00003000 C 01/18/19 3.0 8.90 10.70
CY 190118C00005000 C 01/18/19 5.0 7.00 8.60
CY 190118C00008000 C 01/18/19 8.0 5.00 5.30
CY 190118C00010000 C 01/18/19 10.0 3.50 3.90
CY 190118C00012000 C 01/18/19 12.0 2.30 2.80
CY 190118C00015000 C 01/18/19 15.0 1.05 1.45
CY 190118C00017000 C 01/18/19 17.0 0.60 0.90
CY 190118C00020000 C 01/18/19 20.0 0.30 0.45
CY 190118P00003000 P 01/18/19 3.0 0.00 0.15
CY 190118P00005000 P 01/18/19 5.0 0.15 0.30
CY 190118P00008000 P 01/18/19 8.0 0.50 0.80
CY 190118P00010000 P 01/18/19 10.0 1.10 1.30
CY 190118P00012000 P 01/18/19 12.0 1.75 2.20
CY 190118P00015000 P 01/18/19 15.0 3.40 3.90
CY 190118P00017000 P 01/18/19 17.0 4.90 5.30
CY 190118P00020000 P 01/18/19 20.0 7.40 7.70

OPRA data is delayed 15 minutes.