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 (2017-06-02)Premium Content


As of Jul 25 2017 12:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 170728C00000500 C 07/28/17 0.5 4.30 5.10
CHK 170728C00001000 C 07/28/17 1.0 3.80 4.25
CHK 170728C00001500 C 07/28/17 1.5 3.30 5.00
CHK 170728C00002000 C 07/28/17 2.0 2.83 2.94
CHK 170728C00002500 C 07/28/17 2.5 2.33 2.54
CHK 170728C00003000 C 07/28/17 3.0 1.84 1.92
CHK 170728C00003500 C 07/28/17 3.5 1.35 1.40
CHK 170728C00004000 C 07/28/17 4.0 0.89 0.90
CHK 170728C00004500 C 07/28/17 4.5 0.40 0.41
CHK 170728C00005000 C 07/28/17 5.0 0.03 0.04
CHK 170728C00005500 C 07/28/17 5.5 0.00 0.01
CHK 170728C00006000 C 07/28/17 6.0 0.00 0.01
CHK 170728C00006500 C 07/28/17 6.5 0.00 0.01
CHK 170728C00007000 C 07/28/17 7.0 0.00 0.05
CHK 170728C00007500 C 07/28/17 7.5 0.00 0.45
CHK 170728C00008000 C 07/28/17 8.0 0.00 0.09
CHK 170728C00008500 C 07/28/17 8.5 0.00 0.45
CHK 170728C00009000 C 07/28/17 9.0 0.00 0.08
CHK 170728C00009500 C 07/28/17 9.5 0.00 0.45
CHK 170728C00010000 C 07/28/17 10.0 0.00 0.06
CHK 170728P00000500 P 07/28/17 0.5 0.00 0.46
CHK 170728P00001000 P 07/28/17 1.0 0.00 0.44
CHK 170728P00001500 P 07/28/17 1.5 0.00 0.46
CHK 170728P00002000 P 07/28/17 2.0 0.00 0.49
CHK 170728P00002500 P 07/28/17 2.5 0.00 0.06
CHK 170728P00003000 P 07/28/17 3.0 0.00 0.17
CHK 170728P00003500 P 07/28/17 3.5 0.00 0.46
CHK 170728P00004000 P 07/28/17 4.0 0.00 0.01
CHK 170728P00004500 P 07/28/17 4.5 0.01 0.02
CHK 170728P00005000 P 07/28/17 5.0 0.14 0.15
CHK 170728P00005500 P 07/28/17 5.5 0.60 0.61
CHK 170728P00006000 P 07/28/17 6.0 1.10 1.11
CHK 170728P00006500 P 07/28/17 6.5 1.59 1.88
CHK 170728P00007000 P 07/28/17 7.0 2.09 2.38
CHK 170728P00007500 P 07/28/17 7.5 2.58 2.96
CHK 170728P00008000 P 07/28/17 8.0 3.10 3.20
CHK 170728P00008500 P 07/28/17 8.5 3.60 3.95
CHK 170728P00009000 P 07/28/17 9.0 4.00 5.75
CHK 170728P00009500 P 07/28/17 9.5 4.50 5.85
CHK 170728P00010000 P 07/28/17 10.0 5.00 5.50
CHK 170804C00000500 C 08/04/17 0.5 4.25 4.65
CHK 170804C00001500 C 08/04/17 1.5 3.25 5.10
CHK 170804C00002000 C 08/04/17 2.0 2.78 2.93
CHK 170804C00002500 C 08/04/17 2.5 2.27 2.56
CHK 170804C00003000 C 08/04/17 3.0 1.79 1.94
CHK 170804C00003500 C 08/04/17 3.5 1.36 1.40
CHK 170804C00004000 C 08/04/17 4.0 0.90 0.91
CHK 170804C00004500 C 08/04/17 4.5 0.45 0.46
CHK 170804C00005000 C 08/04/17 5.0 0.11 0.12
CHK 170804C00005500 C 08/04/17 5.5 0.01 0.03
CHK 170804C00006000 C 08/04/17 6.0 0.00 0.01
CHK 170804C00006500 C 08/04/17 6.5 0.00 0.42
CHK 170804C00007000 C 08/04/17 7.0 0.00 0.02
CHK 170804C00007500 C 08/04/17 7.5 0.00 0.45
CHK 170804C00008500 C 08/04/17 8.5 0.00 0.43
CHK 170804C00009000 C 08/04/17 9.0 0.00 0.11
CHK 170804C00009500 C 08/04/17 9.5 0.00 0.46
CHK 170804P00000500 P 08/04/17 0.5 0.00 0.43
CHK 170804P00001500 P 08/04/17 1.5 0.00 0.45
CHK 170804P00002000 P 08/04/17 2.0 0.00 0.44
CHK 170804P00002500 P 08/04/17 2.5 0.00 0.01
CHK 170804P00003000 P 08/04/17 3.0 0.00 0.01
CHK 170804P00003500 P 08/04/17 3.5 0.00 0.01
CHK 170804P00004000 P 08/04/17 4.0 0.01 0.02
CHK 170804P00004500 P 08/04/17 4.5 0.05 0.06
CHK 170804P00005000 P 08/04/17 5.0 0.23 0.24
CHK 170804P00005500 P 08/04/17 5.5 0.62 0.63
CHK 170804P00006000 P 08/04/17 6.0 1.10 1.38
CHK 170804P00006500 P 08/04/17 6.5 1.57 1.90
CHK 170804P00007000 P 08/04/17 7.0 2.05 2.38
CHK 170804P00007500 P 08/04/17 7.5 2.57 2.93
CHK 170804P00008500 P 08/04/17 8.5 3.60 3.95
CHK 170804P00009000 P 08/04/17 9.0 4.10 4.45
CHK 170804P00009500 P 08/04/17 9.5 4.60 4.95
CHK 170811C00000500 C 08/11/17 0.5 4.35 4.40
CHK 170811C00001000 C 08/11/17 1.0 3.85 3.90
CHK 170811C00002000 C 08/11/17 2.0 2.83 2.94
CHK 170811C00002500 C 08/11/17 2.5 2.35 2.41
CHK 170811C00003000 C 08/11/17 3.0 1.84 1.92
CHK 170811C00003500 C 08/11/17 3.5 1.37 1.42
CHK 170811C00004000 C 08/11/17 4.0 0.90 0.91
CHK 170811C00004500 C 08/11/17 4.5 0.47 0.48
CHK 170811C00005000 C 08/11/17 5.0 0.16 0.17
CHK 170811C00005500 C 08/11/17 5.5 0.03 0.04
CHK 170811C00006000 C 08/11/17 6.0 0.00 0.01
CHK 170811C00006500 C 08/11/17 6.5 0.00 0.01
CHK 170811C00007000 C 08/11/17 7.0 0.00 0.01
CHK 170811C00007500 C 08/11/17 7.5 0.00 0.01
CHK 170811C00008000 C 08/11/17 8.0 0.00 0.01
CHK 170811C00009000 C 08/11/17 9.0 0.00 0.01
CHK 170811C00009500 C 08/11/17 9.5 0.00 0.01
CHK 170811P00000500 P 08/11/17 0.5 0.00 0.01
CHK 170811P00001000 P 08/11/17 1.0 0.00 0.01
CHK 170811P00002000 P 08/11/17 2.0 0.00 0.01
CHK 170811P00002500 P 08/11/17 2.5 0.00 0.01
CHK 170811P00003000 P 08/11/17 3.0 0.00 0.03
CHK 170811P00003500 P 08/11/17 3.5 0.00 0.02
CHK 170811P00004000 P 08/11/17 4.0 0.01 0.03
CHK 170811P00004500 P 08/11/17 4.5 0.07 0.08
CHK 170811P00005000 P 08/11/17 5.0 0.26 0.28
CHK 170811P00005500 P 08/11/17 5.5 0.64 0.65
CHK 170811P00006000 P 08/11/17 6.0 1.06 1.26
CHK 170811P00006500 P 08/11/17 6.5 1.60 1.71
CHK 170811P00007000 P 08/11/17 7.0 2.06 2.23
CHK 170811P00007500 P 08/11/17 7.5 2.59 2.68
CHK 170811P00008000 P 08/11/17 8.0 3.05 3.15
CHK 170811P00009000 P 08/11/17 9.0 4.10 4.20
CHK 170811P00009500 P 08/11/17 9.5 4.60 4.65
CHK 170818C00000500 C 08/18/17 0.5 4.35 4.40
CHK 170818C00001000 C 08/18/17 1.0 3.85 3.90
CHK 170818C00001500 C 08/18/17 1.5 3.30 3.40
CHK 170818C00002000 C 08/18/17 2.0 2.83 2.90
CHK 170818C00002500 C 08/18/17 2.5 2.37 2.40
CHK 170818C00003000 C 08/18/17 3.0 1.87 1.90
CHK 170818C00003500 C 08/18/17 3.5 1.36 1.41
CHK 170818C00004000 C 08/18/17 4.0 0.92 0.93
CHK 170818C00004500 C 08/18/17 4.5 0.49 0.50
CHK 170818C00005000 C 08/18/17 5.0 0.18 0.19
CHK 170818C00005500 C 08/18/17 5.5 0.05 0.06
CHK 170818C00006000 C 08/18/17 6.0 0.01 0.02
CHK 170818C00006500 C 08/18/17 6.5 0.00 0.01
CHK 170818C00007000 C 08/18/17 7.0 0.00 0.01
CHK 170818C00007500 C 08/18/17 7.5 0.00 0.01
CHK 170818C00008000 C 08/18/17 8.0 0.00 0.01
CHK 170818C00008500 C 08/18/17 8.5 0.00 0.01
CHK 170818C00009000 C 08/18/17 9.0 0.00 0.01
CHK 170818C00009500 C 08/18/17 9.5 0.00 0.01
CHK 170818C00010000 C 08/18/17 10.0 0.00 0.01
CHK 170818P00000500 P 08/18/17 0.5 0.00 0.01
CHK 170818P00001000 P 08/18/17 1.0 0.00 0.01
CHK 170818P00001500 P 08/18/17 1.5 0.00 0.01
CHK 170818P00002000 P 08/18/17 2.0 0.00 0.01
CHK 170818P00002500 P 08/18/17 2.5 0.00 0.01
CHK 170818P00003000 P 08/18/17 3.0 0.00 0.01
CHK 170818P00003500 P 08/18/17 3.5 0.00 0.02
CHK 170818P00004000 P 08/18/17 4.0 0.03 0.04
CHK 170818P00004500 P 08/18/17 4.5 0.10 0.11
CHK 170818P00005000 P 08/18/17 5.0 0.30 0.31
CHK 170818P00005500 P 08/18/17 5.5 0.65 0.67
CHK 170818P00006000 P 08/18/17 6.0 1.11 1.15
CHK 170818P00006500 P 08/18/17 6.5 1.60 1.64
CHK 170818P00007000 P 08/18/17 7.0 2.10 2.13
CHK 170818P00007500 P 08/18/17 7.5 2.60 2.67
CHK 170818P00008000 P 08/18/17 8.0 3.05 3.15
CHK 170818P00008500 P 08/18/17 8.5 3.60 3.65
CHK 170818P00009000 P 08/18/17 9.0 4.05 4.15
CHK 170818P00009500 P 08/18/17 9.5 4.60 4.65
CHK 170818P00010000 P 08/18/17 10.0 5.05 5.15
CHK 170825C00000500 C 08/25/17 0.5 4.35 4.40
CHK 170825C00001000 C 08/25/17 1.0 3.85 3.90
CHK 170825C00002000 C 08/25/17 2.0 2.87 2.90
CHK 170825C00002500 C 08/25/17 2.5 2.35 2.40
CHK 170825C00003000 C 08/25/17 3.0 1.87 1.90
CHK 170825C00003500 C 08/25/17 3.5 1.37 1.41
CHK 170825C00004000 C 08/25/17 4.0 0.90 0.95
CHK 170825C00004500 C 08/25/17 4.5 0.52 0.53
CHK 170825C00005000 C 08/25/17 5.0 0.23 0.24
CHK 170825C00005500 C 08/25/17 5.5 0.07 0.08
CHK 170825C00006000 C 08/25/17 6.0 0.02 0.03
CHK 170825C00006500 C 08/25/17 6.5 0.00 0.02
CHK 170825C00007000 C 08/25/17 7.0 0.00 0.01
CHK 170825C00007500 C 08/25/17 7.5 0.00 0.01
CHK 170825C00008000 C 08/25/17 8.0 0.00 0.01
CHK 170825C00009000 C 08/25/17 9.0 0.00 0.01
CHK 170825C00009500 C 08/25/17 9.5 0.00 0.03
CHK 170825P00000500 P 08/25/17 0.5 0.00 0.01
CHK 170825P00001000 P 08/25/17 1.0 0.00 0.01
CHK 170825P00002000 P 08/25/17 2.0 0.00 0.01
CHK 170825P00002500 P 08/25/17 2.5 0.00 0.01
CHK 170825P00003000 P 08/25/17 3.0 0.00 0.02
CHK 170825P00003500 P 08/25/17 3.5 0.00 0.02
CHK 170825P00004000 P 08/25/17 4.0 0.04 0.05
CHK 170825P00004500 P 08/25/17 4.5 0.12 0.13
CHK 170825P00005000 P 08/25/17 5.0 0.33 0.34
CHK 170825P00005500 P 08/25/17 5.5 0.68 0.71
CHK 170825P00006000 P 08/25/17 6.0 1.12 1.17
CHK 170825P00006500 P 08/25/17 6.5 1.60 1.63
CHK 170825P00007000 P 08/25/17 7.0 2.10 2.14
CHK 170825P00007500 P 08/25/17 7.5 2.56 2.66
CHK 170825P00008000 P 08/25/17 8.0 3.10 3.15
CHK 170825P00009000 P 08/25/17 9.0 4.10 4.15
CHK 170825P00009500 P 08/25/17 9.5 4.55 4.70
CHK 170901C00000500 C 09/01/17 0.5 4.30 4.50
CHK 170901C00001000 C 09/01/17 1.0 3.80 3.95
CHK 170901C00001500 C 09/01/17 1.5 3.30 3.45
CHK 170901C00002000 C 09/01/17 2.0 2.84 2.92
CHK 170901C00002500 C 09/01/17 2.5 2.32 2.42
CHK 170901C00003000 C 09/01/17 3.0 1.83 1.92
CHK 170901C00003500 C 09/01/17 3.5 1.36 1.43
CHK 170901C00004000 C 09/01/17 4.0 0.89 0.97
CHK 170901C00004500 C 09/01/17 4.5 0.50 0.57
CHK 170901C00005000 C 09/01/17 5.0 0.24 0.26
CHK 170901C00005500 C 09/01/17 5.5 0.09 0.12
CHK 170901C00006000 C 09/01/17 6.0 0.00 0.05
CHK 170901C00006500 C 09/01/17 6.5 0.00 0.02
CHK 170901C00007000 C 09/01/17 7.0 0.00 0.02
CHK 170901C00007500 C 09/01/17 7.5 0.00 0.01
CHK 170901C00008000 C 09/01/17 8.0 0.00 0.01
CHK 170901C00008500 C 09/01/17 8.5 0.00 0.01
CHK 170901C00009000 C 09/01/17 9.0 0.00 0.01
CHK 170901C00009500 C 09/01/17 9.5 0.00 0.01
CHK 170901P00000500 P 09/01/17 0.5 0.00 0.01
CHK 170901P00001000 P 09/01/17 1.0 0.00 0.01
CHK 170901P00001500 P 09/01/17 1.5 0.00 0.01
CHK 170901P00002000 P 09/01/17 2.0 0.00 0.01
CHK 170901P00002500 P 09/01/17 2.5 0.00 0.01
CHK 170901P00003000 P 09/01/17 3.0 0.00 0.02
CHK 170901P00003500 P 09/01/17 3.5 0.00 0.03
CHK 170901P00004000 P 09/01/17 4.0 0.04 0.09
CHK 170901P00004500 P 09/01/17 4.5 0.14 0.17
CHK 170901P00005000 P 09/01/17 5.0 0.35 0.41
CHK 170901P00005500 P 09/01/17 5.5 0.68 0.75
CHK 170901P00006000 P 09/01/17 6.0 1.11 1.17
CHK 170901P00006500 P 09/01/17 6.5 1.58 1.69
CHK 170901P00007000 P 09/01/17 7.0 2.08 2.17
CHK 170901P00007500 P 09/01/17 7.5 2.58 2.68
CHK 170901P00008000 P 09/01/17 8.0 3.05 3.20
CHK 170901P00008500 P 09/01/17 8.5 3.55 3.65
CHK 170901P00009000 P 09/01/17 9.0 4.05 4.15
CHK 170901P00009500 P 09/01/17 9.5 4.55 4.65
CHK 170915C00001000 C 09/15/17 1.0 3.85 3.95
CHK 170915C00002000 C 09/15/17 2.0 2.85 2.90
CHK 170915C00003000 C 09/15/17 3.0 1.86 1.91
CHK 170915C00004000 C 09/15/17 4.0 0.97 0.98
CHK 170915C00005000 C 09/15/17 5.0 0.30 0.31
CHK 170915C00006000 C 09/15/17 6.0 0.05 0.06
CHK 170915C00007000 C 09/15/17 7.0 0.00 0.02
CHK 170915C00008000 C 09/15/17 8.0 0.00 0.01
CHK 170915C00009000 C 09/15/17 9.0 0.00 0.01
CHK 170915C00010000 C 09/15/17 10.0 0.00 0.03
CHK 170915P00001000 P 09/15/17 1.0 0.00 0.01
CHK 170915P00002000 P 09/15/17 2.0 0.00 0.01
CHK 170915P00003000 P 09/15/17 3.0 0.00 0.02
CHK 170915P00004000 P 09/15/17 4.0 0.08 0.09
CHK 170915P00005000 P 09/15/17 5.0 0.41 0.42
CHK 170915P00006000 P 09/15/17 6.0 1.15 1.19
CHK 170915P00007000 P 09/15/17 7.0 2.10 2.12
CHK 170915P00008000 P 09/15/17 8.0 3.10 3.15
CHK 170915P00009000 P 09/15/17 9.0 4.05 4.15
CHK 170915P00010000 P 09/15/17 10.0 5.10 5.20
CHK 171020C00001000 C 10/20/17 1.0 3.85 3.90
CHK 171020C00002000 C 10/20/17 2.0 2.88 2.91
CHK 171020C00003000 C 10/20/17 3.0 1.89 1.93
CHK 171020C00004000 C 10/20/17 4.0 1.05 1.06
CHK 171020C00005000 C 10/20/17 5.0 0.44 0.45
CHK 171020C00006000 C 10/20/17 6.0 0.13 0.14
CHK 171020C00007000 C 10/20/17 7.0 0.03 0.04
CHK 171020C00008000 C 10/20/17 8.0 0.01 0.03
CHK 171020C00009000 C 10/20/17 9.0 0.00 0.02
CHK 171020C00010000 C 10/20/17 10.0 0.00 0.01
CHK 171020C00011000 C 10/20/17 11.0 0.00 0.01
CHK 171020C00012000 C 10/20/17 12.0 0.00 0.01
CHK 171020P00001000 P 10/20/17 1.0 0.00 0.01
CHK 171020P00002000 P 10/20/17 2.0 0.00 0.02
CHK 171020P00003000 P 10/20/17 3.0 0.02 0.03
CHK 171020P00004000 P 10/20/17 4.0 0.16 0.17
CHK 171020P00005000 P 10/20/17 5.0 0.54 0.55
CHK 171020P00006000 P 10/20/17 6.0 1.22 1.25
CHK 171020P00007000 P 10/20/17 7.0 2.13 2.17
CHK 171020P00008000 P 10/20/17 8.0 3.10 3.15
CHK 171020P00009000 P 10/20/17 9.0 4.05 4.15
CHK 171020P00010000 P 10/20/17 10.0 5.10 5.20
CHK 171020P00011000 P 10/20/17 11.0 6.05 6.15
CHK 171020P00012000 P 10/20/17 12.0 7.10 7.15
CHK 180119C00000500 C 01/19/18 0.5 4.35 4.40
CHK 180119C00001000 C 01/19/18 1.0 3.85 3.90
CHK 180119C00001500 C 01/19/18 1.5 3.35 3.45
CHK 180119C00002000 C 01/19/18 2.0 2.88 2.93
CHK 180119C00002500 C 01/19/18 2.5 2.40 2.47
CHK 180119C00003000 C 01/19/18 3.0 1.97 2.03
CHK 180119C00003500 C 01/19/18 3.5 1.62 1.63
CHK 180119C00004000 C 01/19/18 4.0 1.26 1.28
CHK 180119C00004500 C 01/19/18 4.5 0.96 0.97
CHK 180119C00005000 C 01/19/18 5.0 0.70 0.71
CHK 180119C00005500 C 01/19/18 5.5 0.49 0.50
CHK 180119C00007000 C 01/19/18 7.0 0.17 0.18
CHK 180119C00008000 C 01/19/18 8.0 0.09 0.10
CHK 180119C00009000 C 01/19/18 9.0 0.05 0.06
CHK 180119C00010000 C 01/19/18 10.0 0.03 0.04
CHK 180119C00011000 C 01/19/18 11.0 0.02 0.03
CHK 180119C00012000 C 01/19/18 12.0 0.01 0.02
CHK 180119C00015000 C 01/19/18 15.0 0.00 0.01
CHK 180119P00000500 P 01/19/18 0.5 0.00 0.01
CHK 180119P00001000 P 01/19/18 1.0 0.00 0.02
CHK 180119P00001500 P 01/19/18 1.5 0.01 0.03
CHK 180119P00002000 P 01/19/18 2.0 0.03 0.04
CHK 180119P00002500 P 01/19/18 2.5 0.06 0.07
CHK 180119P00003000 P 01/19/18 3.0 0.12 0.13
CHK 180119P00003500 P 01/19/18 3.5 0.22 0.23
CHK 180119P00004000 P 01/19/18 4.0 0.36 0.37
CHK 180119P00004500 P 01/19/18 4.5 0.55 0.56
CHK 180119P00005000 P 01/19/18 5.0 0.79 0.80
CHK 180119P00005500 P 01/19/18 5.5 1.09 1.10
CHK 180119P00007000 P 01/19/18 7.0 2.26 2.30
CHK 180119P00008000 P 01/19/18 8.0 3.15 3.25
CHK 180119P00009000 P 01/19/18 9.0 4.10 4.20
CHK 180119P00010000 P 01/19/18 10.0 5.10 5.15
CHK 180119P00011000 P 01/19/18 11.0 6.05 6.20
CHK 180119P00012000 P 01/19/18 12.0 7.10 7.15
CHK 180119P00015000 P 01/19/18 15.0 10.10 10.15
CHK 190118C00002000 C 01/18/19 2.0 3.05 3.20
CHK 190118C00003000 C 01/18/19 3.0 2.17 2.51
CHK 190118C00004000 C 01/18/19 4.0 1.69 1.89
CHK 190118C00005000 C 01/18/19 5.0 1.30 1.40
CHK 190118C00007000 C 01/18/19 7.0 0.71 0.75
CHK 190118C00010000 C 01/18/19 10.0 0.30 0.33
CHK 190118C00012000 C 01/18/19 12.0 0.15 0.26
CHK 190118C00015000 C 01/18/19 15.0 0.08 0.15
CHK 190118P00002000 P 01/18/19 2.0 0.14 0.24
CHK 190118P00003000 P 01/18/19 3.0 0.48 0.54
CHK 190118P00004000 P 01/18/19 4.0 0.92 0.96
CHK 190118P00005000 P 01/18/19 5.0 1.38 1.49
CHK 190118P00007000 P 01/18/19 7.0 2.71 2.94
CHK 190118P00010000 P 01/18/19 10.0 5.20 5.45
CHK 190118P00012000 P 01/18/19 12.0 7.10 7.30
CHK 190118P00015000 P 01/18/19 15.0 10.00 10.25

OPRA data is delayed 15 minutes.