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 (2016-11-04)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHDN 161216C00100000 C 12/16/16 100.0 51.50 55.90
CHDN 161216C00105000 C 12/16/16 105.0 46.10 51.00
CHDN 161216C00110000 C 12/16/16 110.0 41.10 46.00
CHDN 161216C00115000 C 12/16/16 115.0 36.10 41.00
CHDN 161216C00120000 C 12/16/16 120.0 31.10 36.00
CHDN 161216C00125000 C 12/16/16 125.0 26.50 31.40
CHDN 161216C00130000 C 12/16/16 130.0 21.10 26.00
CHDN 161216C00135000 C 12/16/16 135.0 16.10 21.00
CHDN 161216C00140000 C 12/16/16 140.0 11.50 16.30
CHDN 161216C00145000 C 12/16/16 145.0 7.20 10.50
CHDN 161216C00150000 C 12/16/16 150.0 3.60 5.40
CHDN 161216C00155000 C 12/16/16 155.0 1.00 1.70
CHDN 161216C00160000 C 12/16/16 160.0 0.00 5.00
CHDN 161216C00165000 C 12/16/16 165.0 0.00 5.00
CHDN 161216C00170000 C 12/16/16 170.0 0.00 5.00
CHDN 161216C00175000 C 12/16/16 175.0 0.00 5.00
CHDN 161216P00100000 P 12/16/16 100.0 0.00 0.05
CHDN 161216P00105000 P 12/16/16 105.0 0.00 5.00
CHDN 161216P00110000 P 12/16/16 110.0 0.00 5.00
CHDN 161216P00115000 P 12/16/16 115.0 0.00 5.00
CHDN 161216P00120000 P 12/16/16 120.0 0.05 5.00
CHDN 161216P00125000 P 12/16/16 125.0 0.00 5.00
CHDN 161216P00130000 P 12/16/16 130.0 0.00 5.00
CHDN 161216P00135000 P 12/16/16 135.0 0.00 0.25
CHDN 161216P00140000 P 12/16/16 140.0 0.00 0.25
CHDN 161216P00145000 P 12/16/16 145.0 0.10 0.65
CHDN 161216P00150000 P 12/16/16 150.0 0.45 1.35
CHDN 161216P00155000 P 12/16/16 155.0 1.95 3.20
CHDN 161216P00160000 P 12/16/16 160.0 5.10 9.00
CHDN 161216P00165000 P 12/16/16 165.0 9.10 14.00
CHDN 161216P00170000 P 12/16/16 170.0 14.10 19.00
CHDN 161216P00175000 P 12/16/16 175.0 19.80 23.50
CHDN 170120C00120000 C 01/20/17 120.0 31.50 35.60
CHDN 170120C00125000 C 01/20/17 125.0 26.60 31.50
CHDN 170120C00130000 C 01/20/17 130.0 22.00 26.90
CHDN 170120C00135000 C 01/20/17 135.0 17.10 22.00
CHDN 170120C00140000 C 01/20/17 140.0 13.90 15.90
CHDN 170120C00145000 C 01/20/17 145.0 9.60 11.50
CHDN 170120C00150000 C 01/20/17 150.0 6.00 7.40
CHDN 170120C00155000 C 01/20/17 155.0 3.20 4.30
CHDN 170120C00160000 C 01/20/17 160.0 1.35 2.15
CHDN 170120C00165000 C 01/20/17 165.0 0.50 0.80
CHDN 170120C00170000 C 01/20/17 170.0 0.05 0.65
CHDN 170120P00120000 P 01/20/17 120.0 0.00 0.60
CHDN 170120P00125000 P 01/20/17 125.0 0.10 0.60
CHDN 170120P00130000 P 01/20/17 130.0 0.15 0.55
CHDN 170120P00135000 P 01/20/17 135.0 0.35 0.80
CHDN 170120P00140000 P 01/20/17 140.0 0.70 1.25
CHDN 170120P00145000 P 01/20/17 145.0 1.30 1.95
CHDN 170120P00150000 P 01/20/17 150.0 2.35 3.30
CHDN 170120P00155000 P 01/20/17 155.0 4.30 5.40
CHDN 170120P00160000 P 01/20/17 160.0 7.00 8.70
CHDN 170120P00165000 P 01/20/17 165.0 10.70 12.80
CHDN 170120P00170000 P 01/20/17 170.0 14.70 19.00
CHDN 170317C00105000 C 03/17/17 105.0 47.00 51.60
CHDN 170317C00110000 C 03/17/17 110.0 42.00 46.90
CHDN 170317C00115000 C 03/17/17 115.0 37.10 42.00
CHDN 170317C00120000 C 03/17/17 120.0 32.50 37.40
CHDN 170317C00125000 C 03/17/17 125.0 27.50 32.40
CHDN 170317C00130000 C 03/17/17 130.0 24.70 26.80
CHDN 170317C00135000 C 03/17/17 135.0 20.20 22.30
CHDN 170317C00140000 C 03/17/17 140.0 16.10 18.10
CHDN 170317C00145000 C 03/17/17 145.0 12.40 14.20
CHDN 170317C00150000 C 03/17/17 150.0 9.20 10.50
CHDN 170317C00155000 C 03/17/17 155.0 6.40 7.60
CHDN 170317C00160000 C 03/17/17 160.0 4.20 5.20
CHDN 170317C00165000 C 03/17/17 165.0 2.55 3.40
CHDN 170317P00105000 P 03/17/17 105.0 0.00 1.65
CHDN 170317P00110000 P 03/17/17 110.0 0.00 5.00
CHDN 170317P00115000 P 03/17/17 115.0 0.30 0.80
CHDN 170317P00120000 P 03/17/17 120.0 0.50 1.05
CHDN 170317P00125000 P 03/17/17 125.0 0.80 1.40
CHDN 170317P00130000 P 03/17/17 130.0 1.20 1.85
CHDN 170317P00135000 P 03/17/17 135.0 1.75 2.50
CHDN 170317P00140000 P 03/17/17 140.0 2.55 3.40
CHDN 170317P00145000 P 03/17/17 145.0 3.60 4.60
CHDN 170317P00150000 P 03/17/17 150.0 5.20 6.30
CHDN 170317P00155000 P 03/17/17 155.0 7.20 8.50
CHDN 170317P00160000 P 03/17/17 160.0 9.80 11.30
CHDN 170317P00165000 P 03/17/17 165.0 13.10 14.70
CHDN 170616C00115000 C 06/16/17 115.0 38.50 43.20
CHDN 170616C00120000 C 06/16/17 120.0 33.50 37.80
CHDN 170616C00125000 C 06/16/17 125.0 29.50 33.90
CHDN 170616C00130000 C 06/16/17 130.0 26.70 28.90
CHDN 170616C00135000 C 06/16/17 135.0 22.70 24.80
CHDN 170616C00140000 C 06/16/17 140.0 18.90 20.90
CHDN 170616C00145000 C 06/16/17 145.0 15.50 17.10
CHDN 170616C00150000 C 06/16/17 150.0 12.40 13.90
CHDN 170616C00155000 C 06/16/17 155.0 9.70 11.00
CHDN 170616C00160000 C 06/16/17 160.0 7.40 8.60
CHDN 170616C00165000 C 06/16/17 165.0 5.40 6.60
CHDN 170616C00170000 C 06/16/17 170.0 3.90 4.90
CHDN 170616C00175000 C 06/16/17 175.0 2.65 3.70
CHDN 170616C00180000 C 06/16/17 180.0 1.75 2.70
CHDN 170616P00115000 P 06/16/17 115.0 0.40 3.30
CHDN 170616P00120000 P 06/16/17 120.0 0.65 3.70
CHDN 170616P00125000 P 06/16/17 125.0 1.00 5.10
CHDN 170616P00130000 P 06/16/17 130.0 2.70 3.70
CHDN 170616P00135000 P 06/16/17 135.0 3.60 4.60
CHDN 170616P00140000 P 06/16/17 140.0 4.70 5.80
CHDN 170616P00145000 P 06/16/17 145.0 6.20 7.30
CHDN 170616P00150000 P 06/16/17 150.0 8.00 9.20
CHDN 170616P00155000 P 06/16/17 155.0 10.10 11.40
CHDN 170616P00160000 P 06/16/17 160.0 12.70 14.10
CHDN 170616P00165000 P 06/16/17 165.0 15.70 17.20
CHDN 170616P00170000 P 06/16/17 170.0 18.80 20.70
CHDN 170616P00175000 P 06/16/17 175.0 22.50 24.60
CHDN 170616P00180000 P 06/16/17 180.0 26.80 28.70

OPRA data is delayed 15 minutes.