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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CY 170421C00004000 C 04/21/17 4.0 9.40 10.30
CY 170421C00005000 C 04/21/17 5.0 8.30 9.30
CY 170421C00006000 C 04/21/17 6.0 7.30 8.30
CY 170421C00007000 C 04/21/17 7.0 6.60 7.20
CY 170421C00008000 C 04/21/17 8.0 5.50 6.30
CY 170421C00009000 C 04/21/17 9.0 4.40 5.20
CY 170421C00010000 C 04/21/17 10.0 3.70 4.20
CY 170421C00011000 C 04/21/17 11.0 2.40 3.20
CY 170421C00012000 C 04/21/17 12.0 1.65 2.15
CY 170421C00013000 C 04/21/17 13.0 1.00 1.20
CY 170421C00014000 C 04/21/17 14.0 0.45 0.55
CY 170421C00015000 C 04/21/17 15.0 0.15 0.20
CY 170421C00016000 C 04/21/17 16.0 0.00 0.10
CY 170421C00017000 C 04/21/17 17.0 0.00 0.10
CY 170421C00018000 C 04/21/17 18.0 0.00 0.05
CY 170421C00019000 C 04/21/17 19.0 0.00 0.05
CY 170421C00020000 C 04/21/17 20.0 0.00 0.05
CY 170421C00021000 C 04/21/17 21.0 0.00 0.05
CY 170421C00022000 C 04/21/17 22.0 0.00 0.05
CY 170421P00004000 P 04/21/17 4.0 0.00 0.05
CY 170421P00005000 P 04/21/17 5.0 0.00 0.05
CY 170421P00006000 P 04/21/17 6.0 0.00 0.05
CY 170421P00007000 P 04/21/17 7.0 0.00 0.05
CY 170421P00008000 P 04/21/17 8.0 0.00 0.05
CY 170421P00009000 P 04/21/17 9.0 0.00 0.05
CY 170421P00010000 P 04/21/17 10.0 0.00 0.05
CY 170421P00011000 P 04/21/17 11.0 0.00 0.10
CY 170421P00012000 P 04/21/17 12.0 0.00 0.15
CY 170421P00013000 P 04/21/17 13.0 0.15 0.30
CY 170421P00014000 P 04/21/17 14.0 0.50 0.60
CY 170421P00015000 P 04/21/17 15.0 1.15 1.35
CY 170421P00016000 P 04/21/17 16.0 2.00 2.30
CY 170421P00017000 P 04/21/17 17.0 2.90 3.60
CY 170421P00018000 P 04/21/17 18.0 3.90 4.60
CY 170421P00019000 P 04/21/17 19.0 4.90 5.70
CY 170421P00020000 P 04/21/17 20.0 5.90 6.60
CY 170421P00021000 P 04/21/17 21.0 6.80 7.80
CY 170421P00022000 P 04/21/17 22.0 7.90 8.70
CY 170519C00006000 C 05/19/17 6.0 7.40 8.30
CY 170519C00007000 C 05/19/17 7.0 6.30 7.30
CY 170519C00008000 C 05/19/17 8.0 5.40 6.30
CY 170519C00009000 C 05/19/17 9.0 4.50 5.20
CY 170519C00010000 C 05/19/17 10.0 3.60 4.30
CY 170519C00011000 C 05/19/17 11.0 2.55 3.20
CY 170519C00012000 C 05/19/17 12.0 1.80 2.25
CY 170519C00013000 C 05/19/17 13.0 1.25 1.40
CY 170519C00014000 C 05/19/17 14.0 0.70 0.80
CY 170519C00015000 C 05/19/17 15.0 0.35 0.45
CY 170519C00016000 C 05/19/17 16.0 0.10 0.20
CY 170519C00017000 C 05/19/17 17.0 0.05 0.15
CY 170519C00018000 C 05/19/17 18.0 0.00 0.10
CY 170519C00019000 C 05/19/17 19.0 0.00 0.10
CY 170519C00020000 C 05/19/17 20.0 0.00 0.05
CY 170519C00021000 C 05/19/17 21.0 0.00 0.05
CY 170519C00022000 C 05/19/17 22.0 0.00 0.05
CY 170519P00006000 P 05/19/17 6.0 0.00 0.05
CY 170519P00007000 P 05/19/17 7.0 0.00 0.05
CY 170519P00008000 P 05/19/17 8.0 0.00 0.05
CY 170519P00009000 P 05/19/17 9.0 0.00 0.10
CY 170519P00010000 P 05/19/17 10.0 0.00 0.15
CY 170519P00011000 P 05/19/17 11.0 0.05 0.15
CY 170519P00012000 P 05/19/17 12.0 0.15 0.25
CY 170519P00013000 P 05/19/17 13.0 0.35 0.45
CY 170519P00014000 P 05/19/17 14.0 0.80 0.85
CY 170519P00015000 P 05/19/17 15.0 1.35 1.50
CY 170519P00016000 P 05/19/17 16.0 2.10 2.30
CY 170519P00017000 P 05/19/17 17.0 3.00 3.40
CY 170519P00018000 P 05/19/17 18.0 4.00 4.50
CY 170519P00019000 P 05/19/17 19.0 4.90 5.60
CY 170519P00020000 P 05/19/17 20.0 5.90 6.70
CY 170519P00021000 P 05/19/17 21.0 6.90 7.70
CY 170519P00022000 P 05/19/17 22.0 7.80 8.80
CY 170616C00002000 C 06/16/17 2.0 11.20 12.50
CY 170616C00003000 C 06/16/17 3.0 10.20 11.60
CY 170616C00004000 C 06/16/17 4.0 9.30 10.30
CY 170616C00005000 C 06/16/17 5.0 8.30 9.30
CY 170616C00006000 C 06/16/17 6.0 7.40 8.30
CY 170616C00007000 C 06/16/17 7.0 6.50 7.30
CY 170616C00008000 C 06/16/17 8.0 5.40 6.30
CY 170616C00009000 C 06/16/17 9.0 4.40 5.20
CY 170616C00010000 C 06/16/17 10.0 3.80 4.20
CY 170616C00011000 C 06/16/17 11.0 2.90 3.20
CY 170616C00012000 C 06/16/17 12.0 2.05 2.25
CY 170616C00013000 C 06/16/17 13.0 1.40 1.50
CY 170616C00014000 C 06/16/17 14.0 0.85 0.95
CY 170616C00015000 C 06/16/17 15.0 0.40 0.55
CY 170616C00016000 C 06/16/17 16.0 0.20 0.30
CY 170616C00017000 C 06/16/17 17.0 0.10 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 0.10
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 0.00 0.10
CY 170616P00011000 P 06/16/17 11.0 0.10 0.20
CY 170616P00012000 P 06/16/17 12.0 0.20 0.30
CY 170616P00013000 P 06/16/17 13.0 0.50 0.60
CY 170616P00014000 P 06/16/17 14.0 0.90 1.00
CY 170616P00015000 P 06/16/17 15.0 1.50 1.60
CY 170616P00016000 P 06/16/17 16.0 2.05 2.35
CY 170616P00017000 P 06/16/17 17.0 3.00 3.40
CY 170616P00018000 P 06/16/17 18.0 3.90 4.70
CY 170616P00019000 P 06/16/17 19.0 4.90 5.70
CY 170616P00020000 P 06/16/17 20.0 5.80 6.80
CY 170915C00002000 C 09/15/17 2.0 11.10 12.50
CY 170915C00003000 C 09/15/17 3.0 10.10 11.70
CY 170915C00004000 C 09/15/17 4.0 9.40 10.30
CY 170915C00005000 C 09/15/17 5.0 8.40 9.30
CY 170915C00006000 C 09/15/17 6.0 7.40 8.20
CY 170915C00007000 C 09/15/17 7.0 6.40 7.30
CY 170915C00008000 C 09/15/17 8.0 5.40 6.30
CY 170915C00009000 C 09/15/17 9.0 4.50 5.30
CY 170915C00010000 C 09/15/17 10.0 3.70 4.30
CY 170915C00011000 C 09/15/17 11.0 2.80 3.50
CY 170915C00012000 C 09/15/17 12.0 2.15 2.80
CY 170915C00013000 C 09/15/17 13.0 1.60 1.90
CY 170915C00014000 C 09/15/17 14.0 1.15 1.30
CY 170915C00015000 C 09/15/17 15.0 0.80 0.85
CY 170915C00016000 C 09/15/17 16.0 0.50 0.65
CY 170915C00017000 C 09/15/17 17.0 0.15 0.45
CY 170915C00018000 C 09/15/17 18.0 0.00 0.45
CY 170915C00019000 C 09/15/17 19.0 0.00 0.40
CY 170915C00020000 C 09/15/17 20.0 0.00 0.25
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 0.15
CY 170915P00008000 P 09/15/17 8.0 0.00 0.25
CY 170915P00009000 P 09/15/17 9.0 0.00 0.30
CY 170915P00010000 P 09/15/17 10.0 0.00 0.50
CY 170915P00011000 P 09/15/17 11.0 0.20 0.60
CY 170915P00012000 P 09/15/17 12.0 0.40 0.70
CY 170915P00013000 P 09/15/17 13.0 0.85 1.00
CY 170915P00014000 P 09/15/17 14.0 1.20 1.55
CY 170915P00015000 P 09/15/17 15.0 1.80 2.10
CY 170915P00016000 P 09/15/17 16.0 2.55 3.00
CY 170915P00017000 P 09/15/17 17.0 3.20 3.90
CY 170915P00018000 P 09/15/17 18.0 4.10 4.70
CY 170915P00019000 P 09/15/17 19.0 5.10 5.60
CY 170915P00020000 P 09/15/17 20.0 5.90 6.90
CY 180119C00003000 C 01/19/18 3.0 10.00 11.60
CY 180119C00005000 C 01/19/18 5.0 7.90 9.40
CY 180119C00008000 C 01/19/18 8.0 5.30 6.20
CY 180119C00010000 C 01/19/18 10.0 3.80 4.70
CY 180119C00012000 C 01/19/18 12.0 2.65 2.90
CY 180119C00015000 C 01/19/18 15.0 1.00 1.50
CY 180119C00017000 C 01/19/18 17.0 0.40 0.75
CY 180119C00020000 C 01/19/18 20.0 0.10 0.30
CY 180119C00022000 C 01/19/18 22.0 0.00 0.15
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 0.10 0.30
CY 180119P00010000 P 01/19/18 10.0 0.35 0.95
CY 180119P00012000 P 01/19/18 12.0 0.85 1.20
CY 180119P00015000 P 01/19/18 15.0 2.30 2.95
CY 180119P00017000 P 01/19/18 17.0 3.20 4.40
CY 180119P00020000 P 01/19/18 20.0 6.00 6.80
CY 180119P00022000 P 01/19/18 22.0 7.40 9.20
CY 190118C00003000 C 01/18/19 3.0 9.90 11.70
CY 190118C00005000 C 01/18/19 5.0 7.80 9.80
CY 190118C00008000 C 01/18/19 8.0 5.70 6.60
CY 190118C00010000 C 01/18/19 10.0 4.50 5.30
CY 190118C00012000 C 01/18/19 12.0 3.00 3.50
CY 190118C00015000 C 01/18/19 15.0 1.70 1.95
CY 190118C00017000 C 01/18/19 17.0 0.55 1.55
CY 190118C00020000 C 01/18/19 20.0 0.35 0.90
CY 190118C00022000 C 01/18/19 22.0 0.00 0.75
CY 190118P00003000 P 01/18/19 3.0 0.05 0.20
CY 190118P00005000 P 01/18/19 5.0 0.00 0.50
CY 190118P00008000 P 01/18/19 8.0 0.45 0.70
CY 190118P00010000 P 01/18/19 10.0 0.80 1.25
CY 190118P00012000 P 01/18/19 12.0 1.20 2.20
CY 190118P00015000 P 01/18/19 15.0 2.30 3.90
CY 190118P00017000 P 01/18/19 17.0 3.60 5.20
CY 190118P00020000 P 01/18/19 20.0 6.00 7.30
CY 190118P00022000 P 01/18/19 22.0 8.00 8.90

OPRA data is delayed 15 minutes.