Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cypress Semiconductor Corporation (CY)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CY 180216C00007000 C Feb 16, 2018 7.0 10.30 10.50
CY 180216C00008000 C Feb 16, 2018 8.0 9.20 9.60
CY 180216C00009000 C Feb 16, 2018 9.0 8.30 8.50
CY 180216C00010000 C Feb 16, 2018 10.0 7.20 7.60
CY 180216C00011000 C Feb 16, 2018 11.0 6.20 6.60
CY 180216C00012000 C Feb 16, 2018 12.0 5.20 5.60
CY 180216C00013000 C Feb 16, 2018 13.0 4.30 4.50
CY 180216C00014000 C Feb 16, 2018 14.0 3.30 3.70
CY 180216C00015000 C Feb 16, 2018 15.0 2.40 2.55
CY 180216C00016000 C Feb 16, 2018 16.0 1.60 1.70
CY 180216C00017000 C Feb 16, 2018 17.0 0.90 0.95
CY 180216C00018000 C Feb 16, 2018 18.0 0.45 0.50
CY 180216C00019000 C Feb 16, 2018 19.0 0.15 0.20
CY 180216C00020000 C Feb 16, 2018 20.0 0.05 0.10
CY 180216C00021000 C Feb 16, 2018 21.0 0.00 0.10
CY 180216C00022000 C Feb 16, 2018 22.0 0.00 0.05
CY 180216C00023000 C Feb 16, 2018 23.0 0.00 0.05
CY 180216P00007000 P Feb 16, 2018 7.0 0.00 0.05
CY 180216P00008000 P Feb 16, 2018 8.0 0.00 0.05
CY 180216P00009000 P Feb 16, 2018 9.0 0.00 0.05
CY 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
CY 180216P00011000 P Feb 16, 2018 11.0 0.00 0.05
CY 180216P00012000 P Feb 16, 2018 12.0 0.00 0.05
CY 180216P00013000 P Feb 16, 2018 13.0 0.00 0.05
CY 180216P00014000 P Feb 16, 2018 14.0 0.00 0.05
CY 180216P00015000 P Feb 16, 2018 15.0 0.05 0.10
CY 180216P00016000 P Feb 16, 2018 16.0 0.15 0.20
CY 180216P00017000 P Feb 16, 2018 17.0 0.50 0.55
CY 180216P00018000 P Feb 16, 2018 18.0 1.00 1.05
CY 180216P00019000 P Feb 16, 2018 19.0 1.75 1.85
CY 180216P00020000 P Feb 16, 2018 20.0 2.60 2.75
CY 180216P00021000 P Feb 16, 2018 21.0 3.50 3.70
CY 180216P00022000 P Feb 16, 2018 22.0 4.50 4.70
CY 180216P00023000 P Feb 16, 2018 23.0 5.50 5.70
CY 180316C00006000 C Mar 16, 2018 6.0 11.30 11.50
CY 180316C00007000 C Mar 16, 2018 7.0 10.20 10.60
CY 180316C00008000 C Mar 16, 2018 8.0 9.30 9.60
CY 180316C00009000 C Mar 16, 2018 9.0 8.30 8.60
CY 180316C00010000 C Mar 16, 2018 10.0 7.30 7.70
CY 180316C00011000 C Mar 16, 2018 11.0 6.30 6.60
CY 180316C00012000 C Mar 16, 2018 12.0 5.30 5.60
CY 180316C00013000 C Mar 16, 2018 13.0 4.30 4.60
CY 180316C00014000 C Mar 16, 2018 14.0 3.30 3.80
CY 180316C00015000 C Mar 16, 2018 15.0 2.55 2.70
CY 180316C00016000 C Mar 16, 2018 16.0 1.75 1.90
CY 180316C00017000 C Mar 16, 2018 17.0 1.10 1.20
CY 180316C00018000 C Mar 16, 2018 18.0 0.65 0.70
CY 180316C00019000 C Mar 16, 2018 19.0 0.35 0.40
CY 180316C00020000 C Mar 16, 2018 20.0 0.15 0.20
CY 180316C00021000 C Mar 16, 2018 21.0 0.05 0.15
CY 180316C00022000 C Mar 16, 2018 22.0 0.00 0.10
CY 180316C00023000 C Mar 16, 2018 23.0 0.00 0.05
CY 180316P00006000 P Mar 16, 2018 6.0 0.00 0.05
CY 180316P00007000 P Mar 16, 2018 7.0 0.00 0.05
CY 180316P00008000 P Mar 16, 2018 8.0 0.00 0.05
CY 180316P00009000 P Mar 16, 2018 9.0 0.00 0.05
CY 180316P00010000 P Mar 16, 2018 10.0 0.00 0.05
CY 180316P00011000 P Mar 16, 2018 11.0 0.00 0.10
CY 180316P00012000 P Mar 16, 2018 12.0 0.00 0.10
CY 180316P00013000 P Mar 16, 2018 13.0 0.00 0.10
CY 180316P00014000 P Mar 16, 2018 14.0 0.05 0.15
CY 180316P00015000 P Mar 16, 2018 15.0 0.15 0.20
CY 180316P00016000 P Mar 16, 2018 16.0 0.35 0.40
CY 180316P00017000 P Mar 16, 2018 17.0 0.65 0.75
CY 180316P00018000 P Mar 16, 2018 18.0 1.20 1.25
CY 180316P00019000 P Mar 16, 2018 19.0 1.85 2.10
CY 180316P00020000 P Mar 16, 2018 20.0 2.70 3.00
CY 180316P00021000 P Mar 16, 2018 21.0 3.60 3.80
CY 180316P00022000 P Mar 16, 2018 22.0 4.50 4.80
CY 180316P00023000 P Mar 16, 2018 23.0 5.50 5.70
CY 180615C00007000 C Jun 15, 2018 7.0 10.20 10.50
CY 180615C00008000 C Jun 15, 2018 8.0 9.20 9.60
CY 180615C00009000 C Jun 15, 2018 9.0 8.30 8.60
CY 180615C00010000 C Jun 15, 2018 10.0 7.20 7.60
CY 180615C00011000 C Jun 15, 2018 11.0 6.30 6.60
CY 180615C00012000 C Jun 15, 2018 12.0 5.30 5.70
CY 180615C00013000 C Jun 15, 2018 13.0 4.50 4.70
CY 180615C00014000 C Jun 15, 2018 14.0 3.60 3.80
CY 180615C00015000 C Jun 15, 2018 15.0 2.90 3.00
CY 180615C00016000 C Jun 15, 2018 16.0 2.25 2.30
CY 180615C00017000 C Jun 15, 2018 17.0 1.65 1.75
CY 180615C00018000 C Jun 15, 2018 18.0 1.15 1.20
CY 180615C00019000 C Jun 15, 2018 19.0 0.80 0.85
CY 180615C00020000 C Jun 15, 2018 20.0 0.50 0.55
CY 180615C00021000 C Jun 15, 2018 21.0 0.35 0.40
CY 180615C00022000 C Jun 15, 2018 22.0 0.20 0.25
CY 180615C00023000 C Jun 15, 2018 23.0 0.10 0.20
CY 180615C00024000 C Jun 15, 2018 24.0 0.05 0.15
CY 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
CY 180615P00008000 P Jun 15, 2018 8.0 0.00 0.10
CY 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
CY 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
CY 180615P00011000 P Jun 15, 2018 11.0 0.00 0.10
CY 180615P00012000 P Jun 15, 2018 12.0 0.10 0.15
CY 180615P00013000 P Jun 15, 2018 13.0 0.15 0.25
CY 180615P00014000 P Jun 15, 2018 14.0 0.30 0.40
CY 180615P00015000 P Jun 15, 2018 15.0 0.50 0.60
CY 180615P00016000 P Jun 15, 2018 16.0 0.80 0.90
CY 180615P00017000 P Jun 15, 2018 17.0 1.20 1.35
CY 180615P00018000 P Jun 15, 2018 18.0 1.75 1.90
CY 180615P00019000 P Jun 15, 2018 19.0 2.35 2.50
CY 180615P00020000 P Jun 15, 2018 20.0 3.00 3.20
CY 180615P00021000 P Jun 15, 2018 21.0 3.80 4.10
CY 180615P00022000 P Jun 15, 2018 22.0 4.70 4.90
CY 180615P00023000 P Jun 15, 2018 23.0 5.60 5.90
CY 180615P00024000 P Jun 15, 2018 24.0 6.60 6.90
CY 190118C00003000 C Jan 18, 2019 3.0 14.20 14.60
CY 190118C00005000 C Jan 18, 2019 5.0 12.20 12.60
CY 190118C00008000 C Jan 18, 2019 8.0 9.20 9.80
CY 190118C00010000 C Jan 18, 2019 10.0 7.40 7.80
CY 190118C00012000 C Jan 18, 2019 12.0 5.70 6.10
CY 190118C00015000 C Jan 18, 2019 15.0 3.60 3.90
CY 190118C00017000 C Jan 18, 2019 17.0 2.40 2.65
CY 190118C00020000 C Jan 18, 2019 20.0 1.30 1.35
CY 190118C00022000 C Jan 18, 2019 22.0 0.75 1.00
CY 190118C00025000 C Jan 18, 2019 25.0 0.35 0.50
CY 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
CY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.15
CY 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
CY 190118P00010000 P Jan 18, 2019 10.0 0.15 0.35
CY 190118P00012000 P Jan 18, 2019 12.0 0.40 0.65
CY 190118P00015000 P Jan 18, 2019 15.0 1.15 1.40
CY 190118P00017000 P Jan 18, 2019 17.0 1.70 2.30
CY 190118P00020000 P Jan 18, 2019 20.0 3.60 4.20
CY 190118P00022000 P Jan 18, 2019 22.0 5.20 5.70
CY 190118P00025000 P Jan 18, 2019 25.0 7.80 8.10
CY 200117C00003000 C Jan 17, 2020 3.0 14.10 14.70
CY 200117C00005000 C Jan 17, 2020 5.0 12.10 12.70
CY 200117C00008000 C Jan 17, 2020 8.0 8.90 10.30
CY 200117C00010000 C Jan 17, 2020 10.0 7.00 8.70
CY 200117C00013000 C Jan 17, 2020 13.0 5.20 6.30
CY 200117C00015000 C Jan 17, 2020 15.0 4.10 4.80
CY 200117C00017000 C Jan 17, 2020 17.0 2.85 4.10
CY 200117C00020000 C Jan 17, 2020 20.0 2.10 2.60
CY 200117C00022000 C Jan 17, 2020 22.0 1.50 2.05
CY 200117C00025000 C Jan 17, 2020 25.0 0.90 1.50
CY 200117C00027000 C Jan 17, 2020 27.0 0.60 1.05
CY 200117C00030000 C Jan 17, 2020 30.0 0.35 0.65
CY 200117P00003000 P Jan 17, 2020 3.0 0.00 0.15
CY 200117P00005000 P Jan 17, 2020 5.0 0.00 0.25
CY 200117P00008000 P Jan 17, 2020 8.0 0.25 0.50
CY 200117P00010000 P Jan 17, 2020 10.0 0.55 0.75
CY 200117P00013000 P Jan 17, 2020 13.0 1.20 1.50
CY 200117P00015000 P Jan 17, 2020 15.0 1.90 2.25
CY 200117P00017000 P Jan 17, 2020 17.0 2.65 3.30
CY 200117P00020000 P Jan 17, 2020 20.0 4.40 5.00
CY 200117P00022000 P Jan 17, 2020 22.0 5.70 6.60
CY 200117P00025000 P Jan 17, 2020 25.0 8.00 9.00
CY 200117P00027000 P Jan 17, 2020 27.0 9.70 10.50
CY 200117P00030000 P Jan 17, 2020 30.0 12.30 13.40
OPRA data is delayed 15 minutes.