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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHDN 161021C00120000 C 10/21/16 120.0 26.40 31.00
CHDN 161021C00125000 C 10/21/16 125.0 20.60 25.50
CHDN 161021C00130000 C 10/21/16 130.0 16.10 21.00
CHDN 161021C00135000 C 10/21/16 135.0 11.60 16.00
CHDN 161021C00140000 C 10/21/16 140.0 7.50 12.00
CHDN 161021C00145000 C 10/21/16 145.0 3.30 7.40
CHDN 161021C00150000 C 10/21/16 150.0 1.65 2.80
CHDN 161021C00155000 C 10/21/16 155.0 0.15 5.00
CHDN 161021C00160000 C 10/21/16 160.0 0.00 5.00
CHDN 161021C00165000 C 10/21/16 165.0 0.00 5.00
CHDN 161021C00170000 C 10/21/16 170.0 0.00 2.90
CHDN 161021P00120000 P 10/21/16 120.0 0.00 1.20
CHDN 161021P00125000 P 10/21/16 125.0 0.00 5.00
CHDN 161021P00130000 P 10/21/16 130.0 0.00 5.00
CHDN 161021P00135000 P 10/21/16 135.0 0.05 4.30
CHDN 161021P00140000 P 10/21/16 140.0 0.20 4.30
CHDN 161021P00145000 P 10/21/16 145.0 0.00 3.60
CHDN 161021P00150000 P 10/21/16 150.0 3.40 5.10
CHDN 161021P00155000 P 10/21/16 155.0 5.00 9.50
CHDN 161021P00160000 P 10/21/16 160.0 9.50 14.40
CHDN 161021P00165000 P 10/21/16 165.0 14.50 19.40
CHDN 161021P00170000 P 10/21/16 170.0 19.50 24.50
CHDN 161118C00125000 C 11/18/16 125.0 21.90 26.50
CHDN 161118C00130000 C 11/18/16 130.0 17.10 22.00
CHDN 161118C00135000 C 11/18/16 135.0 13.00 17.50
CHDN 161118C00140000 C 11/18/16 140.0 9.00 13.50
CHDN 161118C00145000 C 11/18/16 145.0 6.30 8.00
CHDN 161118C00150000 C 11/18/16 150.0 3.70 5.30
CHDN 161118C00155000 C 11/18/16 155.0 0.50 4.70
CHDN 161118C00160000 C 11/18/16 160.0 0.00 5.00
CHDN 161118C00165000 C 11/18/16 165.0 0.10 3.20
CHDN 161118C00170000 C 11/18/16 170.0 0.00 5.00
CHDN 161118C00175000 C 11/18/16 175.0 0.00 1.70
CHDN 161118P00125000 P 11/18/16 125.0 0.00 2.35
CHDN 161118P00130000 P 11/18/16 130.0 0.00 5.00
CHDN 161118P00135000 P 11/18/16 135.0 0.30 3.70
CHDN 161118P00140000 P 11/18/16 140.0 0.00 5.00
CHDN 161118P00145000 P 11/18/16 145.0 3.30 4.80
CHDN 161118P00150000 P 11/18/16 150.0 5.60 7.20
CHDN 161118P00155000 P 11/18/16 155.0 7.00 11.50
CHDN 161118P00160000 P 11/18/16 160.0 10.70 15.00
CHDN 161118P00165000 P 11/18/16 165.0 15.00 19.50
CHDN 161118P00170000 P 11/18/16 170.0 20.00 24.90
CHDN 161118P00175000 P 11/18/16 175.0 24.50 29.50
CHDN 161216C00100000 C 12/16/16 100.0 46.10 50.50
CHDN 161216C00105000 C 12/16/16 105.0 41.20 46.00
CHDN 161216C00110000 C 12/16/16 110.0 36.10 41.00
CHDN 161216C00115000 C 12/16/16 115.0 31.10 36.00
CHDN 161216C00120000 C 12/16/16 120.0 26.60 31.50
CHDN 161216C00125000 C 12/16/16 125.0 21.80 26.50
CHDN 161216C00130000 C 12/16/16 130.0 17.90 22.00
CHDN 161216C00135000 C 12/16/16 135.0 13.30 18.00
CHDN 161216C00140000 C 12/16/16 140.0 9.60 14.00
CHDN 161216C00145000 C 12/16/16 145.0 6.00 8.90
CHDN 161216C00150000 C 12/16/16 150.0 4.60 6.00
CHDN 161216C00155000 C 12/16/16 155.0 2.75 4.40
CHDN 161216C00160000 C 12/16/16 160.0 1.05 3.50
CHDN 161216C00165000 C 12/16/16 165.0 0.25 2.70
CHDN 161216C00170000 C 12/16/16 170.0 0.05 2.05
CHDN 161216C00175000 C 12/16/16 175.0 0.00 1.75
CHDN 161216P00100000 P 12/16/16 100.0 0.00 1.25
CHDN 161216P00105000 P 12/16/16 105.0 0.00 1.30
CHDN 161216P00110000 P 12/16/16 110.0 0.00 1.40
CHDN 161216P00115000 P 12/16/16 115.0 0.00 5.00
CHDN 161216P00120000 P 12/16/16 120.0 0.10 3.90
CHDN 161216P00125000 P 12/16/16 125.0 0.45 2.05
CHDN 161216P00130000 P 12/16/16 130.0 0.85 2.50
CHDN 161216P00135000 P 12/16/16 135.0 1.50 3.40
CHDN 161216P00140000 P 12/16/16 140.0 3.50 4.60
CHDN 161216P00145000 P 12/16/16 145.0 4.70 6.20
CHDN 161216P00150000 P 12/16/16 150.0 5.90 8.70
CHDN 161216P00155000 P 12/16/16 155.0 8.50 13.40
CHDN 161216P00160000 P 12/16/16 160.0 12.50 17.10
CHDN 161216P00165000 P 12/16/16 165.0 16.50 21.30
CHDN 161216P00170000 P 12/16/16 170.0 21.00 25.90
CHDN 161216P00175000 P 12/16/16 175.0 25.50 30.10
CHDN 170317C00105000 C 03/17/17 105.0 41.60 46.00
CHDN 170317C00110000 C 03/17/17 110.0 36.60 41.50
CHDN 170317C00115000 C 03/17/17 115.0 31.60 36.50
CHDN 170317C00120000 C 03/17/17 120.0 28.00 32.40
CHDN 170317C00125000 C 03/17/17 125.0 23.50 28.00
CHDN 170317C00130000 C 03/17/17 130.0 19.10 23.90
CHDN 170317C00135000 C 03/17/17 135.0 15.50 20.00
CHDN 170317C00140000 C 03/17/17 140.0 11.50 16.00
CHDN 170317C00145000 C 03/17/17 145.0 8.50 12.00
CHDN 170317C00150000 C 03/17/17 150.0 6.90 9.00
CHDN 170317C00155000 C 03/17/17 155.0 4.00 7.10
CHDN 170317C00160000 C 03/17/17 160.0 2.50 5.10
CHDN 170317C00165000 C 03/17/17 165.0 1.75 4.50
CHDN 170317P00105000 P 03/17/17 105.0 0.20 3.80
CHDN 170317P00110000 P 03/17/17 110.0 0.30 2.60
CHDN 170317P00115000 P 03/17/17 115.0 0.60 2.90
CHDN 170317P00120000 P 03/17/17 120.0 0.95 3.20
CHDN 170317P00125000 P 03/17/17 125.0 1.55 3.90
CHDN 170317P00130000 P 03/17/17 130.0 1.95 4.50
CHDN 170317P00135000 P 03/17/17 135.0 3.50 6.10
CHDN 170317P00140000 P 03/17/17 140.0 5.80 7.40
CHDN 170317P00145000 P 03/17/17 145.0 7.60 9.20
CHDN 170317P00150000 P 03/17/17 150.0 9.80 11.40
CHDN 170317P00155000 P 03/17/17 155.0 12.60 14.70
CHDN 170317P00160000 P 03/17/17 160.0 14.50 19.10
CHDN 170317P00165000 P 03/17/17 165.0 18.20 22.50

OPRA data is delayed 15 minutes.