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 (2016-10-14)Premium Content


As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHKP 161216C00040000 C 12/16/16 40.0 43.70 47.00
CHKP 161216C00042500 C 12/16/16 42.5 40.30 44.80
CHKP 161216C00045000 C 12/16/16 45.0 37.80 42.20
CHKP 161216C00050000 C 12/16/16 50.0 32.90 37.10
CHKP 161216C00055000 C 12/16/16 55.0 27.90 32.30
CHKP 161216C00060000 C 12/16/16 60.0 22.90 27.00
CHKP 161216C00065000 C 12/16/16 65.0 18.10 21.80
CHKP 161216C00070000 C 12/16/16 70.0 13.80 16.10
CHKP 161216C00072500 C 12/16/16 72.5 10.40 14.80
CHKP 161216C00075000 C 12/16/16 75.0 9.00 10.70
CHKP 161216C00077500 C 12/16/16 77.5 7.50 7.90
CHKP 161216C00080000 C 12/16/16 80.0 5.10 5.50
CHKP 161216C00082500 C 12/16/16 82.5 2.75 3.00
CHKP 161216C00085000 C 12/16/16 85.0 0.85 1.05
CHKP 161216C00090000 C 12/16/16 90.0 0.00 0.05
CHKP 161216C00095000 C 12/16/16 95.0 0.00 0.10
CHKP 161216C00100000 C 12/16/16 100.0 0.00 0.05
CHKP 161216C00105000 C 12/16/16 105.0 0.00 0.15
CHKP 161216C00110000 C 12/16/16 110.0 0.00 0.10
CHKP 161216C00115000 C 12/16/16 115.0 0.00 0.05
CHKP 161216P00040000 P 12/16/16 40.0 0.00 0.15
CHKP 161216P00042500 P 12/16/16 42.5 0.00 0.15
CHKP 161216P00045000 P 12/16/16 45.0 0.00 0.15
CHKP 161216P00050000 P 12/16/16 50.0 0.00 0.10
CHKP 161216P00055000 P 12/16/16 55.0 0.00 0.15
CHKP 161216P00060000 P 12/16/16 60.0 0.00 0.10
CHKP 161216P00065000 P 12/16/16 65.0 0.00 0.15
CHKP 161216P00070000 P 12/16/16 70.0 0.00 0.05
CHKP 161216P00072500 P 12/16/16 72.5 0.00 0.10
CHKP 161216P00075000 P 12/16/16 75.0 0.00 0.10
CHKP 161216P00077500 P 12/16/16 77.5 0.00 0.20
CHKP 161216P00080000 P 12/16/16 80.0 0.00 0.20
CHKP 161216P00082500 P 12/16/16 82.5 0.10 0.25
CHKP 161216P00085000 P 12/16/16 85.0 0.70 0.85
CHKP 161216P00090000 P 12/16/16 90.0 4.70 5.50
CHKP 161216P00095000 P 12/16/16 95.0 9.50 11.20
CHKP 161216P00100000 P 12/16/16 100.0 13.70 16.20
CHKP 161216P00105000 P 12/16/16 105.0 19.10 22.20
CHKP 161216P00110000 P 12/16/16 110.0 23.50 26.30
CHKP 161216P00115000 P 12/16/16 115.0 28.60 31.10
CHKP 170120C00042500 C 01/20/17 42.5 41.00 45.20
CHKP 170120C00045000 C 01/20/17 45.0 37.90 42.20
CHKP 170120C00047500 C 01/20/17 47.5 35.30 39.70
CHKP 170120C00050000 C 01/20/17 50.0 32.90 37.20
CHKP 170120C00055000 C 01/20/17 55.0 28.00 32.30
CHKP 170120C00060000 C 01/20/17 60.0 23.60 27.60
CHKP 170120C00065000 C 01/20/17 65.0 18.90 21.10
CHKP 170120C00067500 C 01/20/17 67.5 16.30 18.60
CHKP 170120C00070000 C 01/20/17 70.0 13.90 15.90
CHKP 170120C00072500 C 01/20/17 72.5 11.30 13.40
CHKP 170120C00075000 C 01/20/17 75.0 9.20 10.90
CHKP 170120C00077500 C 01/20/17 77.5 7.80 8.20
CHKP 170120C00080000 C 01/20/17 80.0 5.60 6.00
CHKP 170120C00082500 C 01/20/17 82.5 3.70 3.90
CHKP 170120C00085000 C 01/20/17 85.0 2.10 2.35
CHKP 170120C00087500 C 01/20/17 87.5 1.10 1.20
CHKP 170120C00090000 C 01/20/17 90.0 0.45 0.60
CHKP 170120C00092500 C 01/20/17 92.5 0.20 0.30
CHKP 170120C00095000 C 01/20/17 95.0 0.05 0.20
CHKP 170120C00097500 C 01/20/17 97.5 0.00 0.20
CHKP 170120C00100000 C 01/20/17 100.0 0.00 0.15
CHKP 170120C00105000 C 01/20/17 105.0 0.00 0.15
CHKP 170120C00110000 C 01/20/17 110.0 0.00 0.10
CHKP 170120C00115000 C 01/20/17 115.0 0.00 0.10
CHKP 170120C00120000 C 01/20/17 120.0 0.00 0.05
CHKP 170120P00042500 P 01/20/17 42.5 0.00 0.05
CHKP 170120P00045000 P 01/20/17 45.0 0.00 0.10
CHKP 170120P00047500 P 01/20/17 47.5 0.00 0.10
CHKP 170120P00050000 P 01/20/17 50.0 0.00 0.05
CHKP 170120P00055000 P 01/20/17 55.0 0.00 0.15
CHKP 170120P00060000 P 01/20/17 60.0 0.00 0.15
CHKP 170120P00065000 P 01/20/17 65.0 0.00 0.20
CHKP 170120P00067500 P 01/20/17 67.5 0.00 0.10
CHKP 170120P00070000 P 01/20/17 70.0 0.00 0.25
CHKP 170120P00072500 P 01/20/17 72.5 0.05 0.20
CHKP 170120P00075000 P 01/20/17 75.0 0.10 0.30
CHKP 170120P00077500 P 01/20/17 77.5 0.25 0.40
CHKP 170120P00080000 P 01/20/17 80.0 0.55 0.65
CHKP 170120P00082500 P 01/20/17 82.5 1.05 1.20
CHKP 170120P00085000 P 01/20/17 85.0 1.90 2.15
CHKP 170120P00087500 P 01/20/17 87.5 3.30 3.60
CHKP 170120P00090000 P 01/20/17 90.0 5.10 5.50
CHKP 170120P00092500 P 01/20/17 92.5 7.10 8.60
CHKP 170120P00095000 P 01/20/17 95.0 9.20 11.40
CHKP 170120P00097500 P 01/20/17 97.5 11.80 14.00
CHKP 170120P00100000 P 01/20/17 100.0 13.00 16.80
CHKP 170120P00105000 P 01/20/17 105.0 17.90 22.20
CHKP 170120P00110000 P 01/20/17 110.0 22.90 27.20
CHKP 170120P00115000 P 01/20/17 115.0 27.60 32.20
CHKP 170120P00120000 P 01/20/17 120.0 33.50 36.30
CHKP 170421C00037500 C 04/21/17 37.5 45.40 49.30
CHKP 170421C00040000 C 04/21/17 40.0 42.90 47.40
CHKP 170421C00042500 C 04/21/17 42.5 40.70 45.00
CHKP 170421C00045000 C 04/21/17 45.0 38.20 42.50
CHKP 170421C00047500 C 04/21/17 47.5 35.80 39.70
CHKP 170421C00050000 C 04/21/17 50.0 33.30 37.60
CHKP 170421C00055000 C 04/21/17 55.0 28.40 32.50
CHKP 170421C00060000 C 04/21/17 60.0 23.50 27.80
CHKP 170421C00065000 C 04/21/17 65.0 19.20 21.10
CHKP 170421C00067500 C 04/21/17 67.5 16.90 19.00
CHKP 170421C00070000 C 04/21/17 70.0 15.50 16.40
CHKP 170421C00072500 C 04/21/17 72.5 13.50 13.90
CHKP 170421C00075000 C 04/21/17 75.0 11.40 11.80
CHKP 170421C00077500 C 04/21/17 77.5 9.40 9.80
CHKP 170421C00080000 C 04/21/17 80.0 7.50 7.90
CHKP 170421C00082500 C 04/21/17 82.5 5.90 6.30
CHKP 170421C00085000 C 04/21/17 85.0 4.50 4.80
CHKP 170421C00087500 C 04/21/17 87.5 3.30 3.60
CHKP 170421C00090000 C 04/21/17 90.0 2.35 2.55
CHKP 170421C00095000 C 04/21/17 95.0 1.05 1.25
CHKP 170421C00100000 C 04/21/17 100.0 0.35 0.60
CHKP 170421C00105000 C 04/21/17 105.0 0.05 0.30
CHKP 170421C00110000 C 04/21/17 110.0 0.00 0.25
CHKP 170421P00037500 P 04/21/17 37.5 0.00 0.20
CHKP 170421P00040000 P 04/21/17 40.0 0.00 0.20
CHKP 170421P00042500 P 04/21/17 42.5 0.00 0.20
CHKP 170421P00045000 P 04/21/17 45.0 0.00 0.10
CHKP 170421P00047500 P 04/21/17 47.5 0.00 0.20
CHKP 170421P00050000 P 04/21/17 50.0 0.00 0.20
CHKP 170421P00055000 P 04/21/17 55.0 0.05 0.20
CHKP 170421P00060000 P 04/21/17 60.0 0.10 0.35
CHKP 170421P00065000 P 04/21/17 65.0 0.30 0.50
CHKP 170421P00067500 P 04/21/17 67.5 0.40 0.65
CHKP 170421P00070000 P 04/21/17 70.0 0.55 0.80
CHKP 170421P00072500 P 04/21/17 72.5 0.80 1.05
CHKP 170421P00075000 P 04/21/17 75.0 1.15 1.40
CHKP 170421P00077500 P 04/21/17 77.5 1.60 1.80
CHKP 170421P00080000 P 04/21/17 80.0 2.25 2.55
CHKP 170421P00082500 P 04/21/17 82.5 3.00 3.30
CHKP 170421P00085000 P 04/21/17 85.0 4.10 4.40
CHKP 170421P00087500 P 04/21/17 87.5 5.40 5.70
CHKP 170421P00090000 P 04/21/17 90.0 6.90 7.30
CHKP 170421P00095000 P 04/21/17 95.0 10.60 11.00
CHKP 170421P00100000 P 04/21/17 100.0 15.00 15.40
CHKP 170421P00105000 P 04/21/17 105.0 19.10 22.30
CHKP 170421P00110000 P 04/21/17 110.0 24.20 26.30
CHKP 170721C00042500 C 07/21/17 42.5 40.50 44.90
CHKP 170721C00045000 C 07/21/17 45.0 38.30 42.60
CHKP 170721C00050000 C 07/21/17 50.0 33.40 37.70
CHKP 170721C00055000 C 07/21/17 55.0 28.60 32.80
CHKP 170721C00060000 C 07/21/17 60.0 24.40 26.30
CHKP 170721C00065000 C 07/21/17 65.0 19.80 22.10
CHKP 170721C00070000 C 07/21/17 70.0 16.50 17.00
CHKP 170721C00075000 C 07/21/17 75.0 12.40 12.90
CHKP 170721C00077500 C 07/21/17 77.5 10.50 11.00
CHKP 170721C00080000 C 07/21/17 80.0 8.80 9.20
CHKP 170721C00082500 C 07/21/17 82.5 7.20 7.60
CHKP 170721C00085000 C 07/21/17 85.0 5.90 6.20
CHKP 170721C00087500 C 07/21/17 87.5 4.60 5.00
CHKP 170721C00090000 C 07/21/17 90.0 3.50 4.00
CHKP 170721C00092500 C 07/21/17 92.5 2.70 3.00
CHKP 170721C00095000 C 07/21/17 95.0 2.00 2.30
CHKP 170721C00100000 C 07/21/17 100.0 1.00 1.30
CHKP 170721C00105000 C 07/21/17 105.0 0.40 0.70
CHKP 170721C00110000 C 07/21/17 110.0 0.10 0.45
CHKP 170721C00115000 C 07/21/17 115.0 0.00 0.25
CHKP 170721C00120000 C 07/21/17 120.0 0.00 0.25
CHKP 170721C00125000 C 07/21/17 125.0 0.00 0.25
CHKP 170721P00042500 P 07/21/17 42.5 0.00 0.25
CHKP 170721P00045000 P 07/21/17 45.0 0.05 0.25
CHKP 170721P00050000 P 07/21/17 50.0 0.10 0.35
CHKP 170721P00055000 P 07/21/17 55.0 0.25 0.50
CHKP 170721P00060000 P 07/21/17 60.0 0.40 0.65
CHKP 170721P00065000 P 07/21/17 65.0 0.70 0.95
CHKP 170721P00070000 P 07/21/17 70.0 1.25 1.45
CHKP 170721P00075000 P 07/21/17 75.0 2.05 2.30
CHKP 170721P00077500 P 07/21/17 77.5 2.65 2.90
CHKP 170721P00080000 P 07/21/17 80.0 3.40 3.70
CHKP 170721P00082500 P 07/21/17 82.5 4.30 4.60
CHKP 170721P00085000 P 07/21/17 85.0 5.30 5.70
CHKP 170721P00087500 P 07/21/17 87.5 6.60 6.90
CHKP 170721P00090000 P 07/21/17 90.0 8.00 8.40
CHKP 170721P00092500 P 07/21/17 92.5 9.60 10.00
CHKP 170721P00095000 P 07/21/17 95.0 11.40 11.80
CHKP 170721P00100000 P 07/21/17 100.0 15.50 15.90
CHKP 170721P00105000 P 07/21/17 105.0 19.70 21.80
CHKP 170721P00110000 P 07/21/17 110.0 23.70 27.30
CHKP 170721P00115000 P 07/21/17 115.0 29.20 32.20
CHKP 170721P00120000 P 07/21/17 120.0 33.70 37.20
CHKP 170721P00125000 P 07/21/17 125.0 38.30 41.40
CHKP 180119C00040000 C 01/19/18 40.0 43.30 47.80
CHKP 180119C00042500 C 01/19/18 42.5 40.90 45.40
CHKP 180119C00045000 C 01/19/18 45.0 38.50 42.80
CHKP 180119C00047500 C 01/19/18 47.5 36.20 40.40
CHKP 180119C00050000 C 01/19/18 50.0 33.70 38.20
CHKP 180119C00055000 C 01/19/18 55.0 29.90 32.20
CHKP 180119C00060000 C 01/19/18 60.0 24.70 27.40
CHKP 180119C00065000 C 01/19/18 65.0 22.20 22.90
CHKP 180119C00067500 C 01/19/18 67.5 20.10 20.80
CHKP 180119C00070000 C 01/19/18 70.0 18.10 18.80
CHKP 180119C00072500 C 01/19/18 72.5 16.20 16.90
CHKP 180119C00075000 C 01/19/18 75.0 14.40 15.00
CHKP 180119C00077500 C 01/19/18 77.5 12.70 13.40
CHKP 180119C00080000 C 01/19/18 80.0 11.10 11.80
CHKP 180119C00082500 C 01/19/18 82.5 9.60 10.30
CHKP 180119C00085000 C 01/19/18 85.0 8.20 8.90
CHKP 180119C00087500 C 01/19/18 87.5 7.00 7.70
CHKP 180119C00090000 C 01/19/18 90.0 5.90 6.60
CHKP 180119C00092500 C 01/19/18 92.5 4.90 5.60
CHKP 180119C00095000 C 01/19/18 95.0 4.10 4.60
CHKP 180119C00097500 C 01/19/18 97.5 3.30 3.80
CHKP 180119C00100000 C 01/19/18 100.0 2.65 3.20
CHKP 180119C00105000 C 01/19/18 105.0 1.65 2.15
CHKP 180119C00110000 C 01/19/18 110.0 1.00 1.50
CHKP 180119C00115000 C 01/19/18 115.0 0.50 1.00
CHKP 180119C00120000 C 01/19/18 120.0 0.20 0.70
CHKP 180119C00125000 C 01/19/18 125.0 0.15 0.40
CHKP 180119C00130000 C 01/19/18 130.0 0.00 0.35
CHKP 180119P00040000 P 01/19/18 40.0 0.20 0.40
CHKP 180119P00042500 P 01/19/18 42.5 0.20 0.55
CHKP 180119P00045000 P 01/19/18 45.0 0.25 0.60
CHKP 180119P00047500 P 01/19/18 47.5 0.30 0.70
CHKP 180119P00050000 P 01/19/18 50.0 0.40 0.80
CHKP 180119P00055000 P 01/19/18 55.0 0.65 1.05
CHKP 180119P00060000 P 01/19/18 60.0 1.10 1.40
CHKP 180119P00065000 P 01/19/18 65.0 1.60 2.05
CHKP 180119P00067500 P 01/19/18 67.5 2.00 2.45
CHKP 180119P00070000 P 01/19/18 70.0 2.50 2.95
CHKP 180119P00072500 P 01/19/18 72.5 3.00 3.50
CHKP 180119P00075000 P 01/19/18 75.0 3.70 4.20
CHKP 180119P00077500 P 01/19/18 77.5 4.40 5.00
CHKP 180119P00080000 P 01/19/18 80.0 5.30 5.80
CHKP 180119P00082500 P 01/19/18 82.5 6.30 6.80
CHKP 180119P00085000 P 01/19/18 85.0 7.40 8.00
CHKP 180119P00087500 P 01/19/18 87.5 8.60 9.20
CHKP 180119P00090000 P 01/19/18 90.0 9.90 10.60
CHKP 180119P00092500 P 01/19/18 92.5 11.50 12.10
CHKP 180119P00095000 P 01/19/18 95.0 13.10 13.80
CHKP 180119P00097500 P 01/19/18 97.5 14.80 15.50
CHKP 180119P00100000 P 01/19/18 100.0 16.70 17.40
CHKP 180119P00105000 P 01/19/18 105.0 20.70 21.40
CHKP 180119P00110000 P 01/19/18 110.0 25.10 25.70
CHKP 180119P00115000 P 01/19/18 115.0 29.10 31.80
CHKP 180119P00120000 P 01/19/18 120.0 33.80 37.20
CHKP 180119P00125000 P 01/19/18 125.0 37.90 42.20
CHKP 180119P00130000 P 01/19/18 130.0 42.80 47.20

OPRA data is delayed 15 minutes.