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 (2017-07-14)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHKP 171020C00055000 C 10/20/17 55.0 56.10 57.70
CHKP 171020C00060000 C 10/20/17 60.0 49.90 52.80
CHKP 171020C00065000 C 10/20/17 65.0 45.80 47.70
CHKP 171020C00070000 C 10/20/17 70.0 41.00 42.70
CHKP 171020C00075000 C 10/20/17 75.0 34.70 38.80
CHKP 171020C00080000 C 10/20/17 80.0 31.50 32.40
CHKP 171020C00085000 C 10/20/17 85.0 26.20 27.90
CHKP 171020C00090000 C 10/20/17 90.0 20.70 22.60
CHKP 171020C00092500 C 10/20/17 92.5 18.80 20.20
CHKP 171020C00095000 C 10/20/17 95.0 16.40 17.80
CHKP 171020C00097500 C 10/20/17 97.5 13.70 15.50
CHKP 171020C00100000 C 10/20/17 100.0 12.00 12.70
CHKP 171020C00105000 C 10/20/17 105.0 7.30 7.80
CHKP 171020C00110000 C 10/20/17 110.0 3.30 3.70
CHKP 171020C00115000 C 10/20/17 115.0 1.00 1.15
CHKP 171020C00120000 C 10/20/17 120.0 0.20 0.35
CHKP 171020C00125000 C 10/20/17 125.0 0.00 0.15
CHKP 171020C00130000 C 10/20/17 130.0 0.00 0.10
CHKP 171020C00135000 C 10/20/17 135.0 0.00 0.05
CHKP 171020C00140000 C 10/20/17 140.0 0.00 0.05
CHKP 171020C00145000 C 10/20/17 145.0 0.00 0.10
CHKP 171020C00150000 C 10/20/17 150.0 0.00 0.05
CHKP 171020P00055000 P 10/20/17 55.0 0.00 0.05
CHKP 171020P00060000 P 10/20/17 60.0 0.00 0.05
CHKP 171020P00065000 P 10/20/17 65.0 0.00 0.05
CHKP 171020P00070000 P 10/20/17 70.0 0.00 0.05
CHKP 171020P00075000 P 10/20/17 75.0 0.00 0.05
CHKP 171020P00080000 P 10/20/17 80.0 0.00 0.05
CHKP 171020P00085000 P 10/20/17 85.0 0.00 0.10
CHKP 171020P00090000 P 10/20/17 90.0 0.00 0.10
CHKP 171020P00092500 P 10/20/17 92.5 0.00 0.15
CHKP 171020P00095000 P 10/20/17 95.0 0.05 0.15
CHKP 171020P00097500 P 10/20/17 97.5 0.05 0.20
CHKP 171020P00100000 P 10/20/17 100.0 0.15 0.25
CHKP 171020P00105000 P 10/20/17 105.0 0.50 0.60
CHKP 171020P00110000 P 10/20/17 110.0 1.40 1.55
CHKP 171020P00115000 P 10/20/17 115.0 3.90 4.20
CHKP 171020P00120000 P 10/20/17 120.0 8.00 8.50
CHKP 171020P00125000 P 10/20/17 125.0 12.30 13.60
CHKP 171020P00130000 P 10/20/17 130.0 17.30 18.60
CHKP 171020P00135000 P 10/20/17 135.0 21.70 24.50
CHKP 171020P00140000 P 10/20/17 140.0 27.40 28.80
CHKP 171020P00145000 P 10/20/17 145.0 31.40 34.90
CHKP 171020P00150000 P 10/20/17 150.0 37.20 38.60
CHKP 171117C00075000 C 11/17/17 75.0 36.90 37.40
CHKP 171117C00080000 C 11/17/17 80.0 31.70 32.60
CHKP 171117C00085000 C 11/17/17 85.0 26.80 27.70
CHKP 171117C00090000 C 11/17/17 90.0 21.80 22.70
CHKP 171117C00095000 C 11/17/17 95.0 17.30 17.90
CHKP 171117C00100000 C 11/17/17 100.0 12.70 13.40
CHKP 171117C00105000 C 11/17/17 105.0 8.60 9.00
CHKP 171117C00110000 C 11/17/17 110.0 5.10 5.40
CHKP 171117C00115000 C 11/17/17 115.0 2.65 2.80
CHKP 171117C00120000 C 11/17/17 120.0 1.15 1.30
CHKP 171117C00125000 C 11/17/17 125.0 0.40 0.55
CHKP 171117C00130000 C 11/17/17 130.0 0.10 0.25
CHKP 171117C00135000 C 11/17/17 135.0 0.00 0.10
CHKP 171117C00140000 C 11/17/17 140.0 0.00 0.10
CHKP 171117C00145000 C 11/17/17 145.0 0.00 0.05
CHKP 171117C00150000 C 11/17/17 150.0 0.00 0.05
CHKP 171117C00155000 C 11/17/17 155.0 0.00 0.05
CHKP 171117C00160000 C 11/17/17 160.0 0.00 0.05
CHKP 171117P00075000 P 11/17/17 75.0 0.00 0.15
CHKP 171117P00080000 P 11/17/17 80.0 0.05 0.15
CHKP 171117P00085000 P 11/17/17 85.0 0.10 0.25
CHKP 171117P00090000 P 11/17/17 90.0 0.20 0.35
CHKP 171117P00095000 P 11/17/17 95.0 0.40 0.55
CHKP 171117P00100000 P 11/17/17 100.0 0.75 0.90
CHKP 171117P00105000 P 11/17/17 105.0 1.50 1.65
CHKP 171117P00110000 P 11/17/17 110.0 2.95 3.20
CHKP 171117P00115000 P 11/17/17 115.0 5.40 5.60
CHKP 171117P00120000 P 11/17/17 120.0 8.90 9.40
CHKP 171117P00125000 P 11/17/17 125.0 13.20 13.60
CHKP 171117P00130000 P 11/17/17 130.0 17.60 18.40
CHKP 171117P00135000 P 11/17/17 135.0 22.70 23.30
CHKP 171117P00140000 P 11/17/17 140.0 27.70 28.50
CHKP 171117P00145000 P 11/17/17 145.0 32.80 33.30
CHKP 171117P00150000 P 11/17/17 150.0 37.60 38.30
CHKP 171117P00155000 P 11/17/17 155.0 42.60 43.60
CHKP 171117P00160000 P 11/17/17 160.0 47.60 48.50
CHKP 180119C00040000 C 01/19/18 40.0 71.80 74.00
CHKP 180119C00042500 C 01/19/18 42.5 69.50 71.50
CHKP 180119C00045000 C 01/19/18 45.0 67.00 69.20
CHKP 180119C00047500 C 01/19/18 47.5 64.50 66.80
CHKP 180119C00050000 C 01/19/18 50.0 61.90 63.70
CHKP 180119C00055000 C 01/19/18 55.0 57.00 58.60
CHKP 180119C00060000 C 01/19/18 60.0 51.70 53.00
CHKP 180119C00065000 C 01/19/18 65.0 46.70 47.80
CHKP 180119C00067500 C 01/19/18 67.5 44.20 45.20
CHKP 180119C00070000 C 01/19/18 70.0 41.70 43.00
CHKP 180119C00072500 C 01/19/18 72.5 39.60 40.30
CHKP 180119C00075000 C 01/19/18 75.0 37.10 38.10
CHKP 180119C00077500 C 01/19/18 77.5 34.40 35.40
CHKP 180119C00080000 C 01/19/18 80.0 32.30 33.40
CHKP 180119C00082500 C 01/19/18 82.5 29.80 30.60
CHKP 180119C00085000 C 01/19/18 85.0 27.50 28.50
CHKP 180119C00087500 C 01/19/18 87.5 25.10 25.80
CHKP 180119C00090000 C 01/19/18 90.0 22.60 24.20
CHKP 180119C00092500 C 01/19/18 92.5 20.40 21.30
CHKP 180119C00095000 C 01/19/18 95.0 18.20 18.70
CHKP 180119C00097500 C 01/19/18 97.5 16.00 16.50
CHKP 180119C00100000 C 01/19/18 100.0 13.90 14.40
CHKP 180119C00105000 C 01/19/18 105.0 10.00 10.50
CHKP 180119C00110000 C 01/19/18 110.0 6.80 7.20
CHKP 180119C00115000 C 01/19/18 115.0 4.20 4.60
CHKP 180119C00120000 C 01/19/18 120.0 2.45 2.80
CHKP 180119C00125000 C 01/19/18 125.0 1.30 1.50
CHKP 180119C00130000 C 01/19/18 130.0 0.65 0.90
CHKP 180119C00135000 C 01/19/18 135.0 0.30 0.45
CHKP 180119C00140000 C 01/19/18 140.0 0.10 0.25
CHKP 180119C00145000 C 01/19/18 145.0 0.05 0.15
CHKP 180119C00150000 C 01/19/18 150.0 0.00 0.20
CHKP 180119C00155000 C 01/19/18 155.0 0.00 0.20
CHKP 180119P00040000 P 01/19/18 40.0 0.00 0.20
CHKP 180119P00042500 P 01/19/18 42.5 0.00 0.20
CHKP 180119P00045000 P 01/19/18 45.0 0.00 0.20
CHKP 180119P00047500 P 01/19/18 47.5 0.00 0.50
CHKP 180119P00050000 P 01/19/18 50.0 0.00 0.20
CHKP 180119P00055000 P 01/19/18 55.0 0.00 0.20
CHKP 180119P00060000 P 01/19/18 60.0 0.05 0.35
CHKP 180119P00065000 P 01/19/18 65.0 0.00 0.20
CHKP 180119P00067500 P 01/19/18 67.5 0.00 0.20
CHKP 180119P00070000 P 01/19/18 70.0 0.05 0.25
CHKP 180119P00072500 P 01/19/18 72.5 0.10 0.30
CHKP 180119P00075000 P 01/19/18 75.0 0.10 0.35
CHKP 180119P00077500 P 01/19/18 77.5 0.15 0.40
CHKP 180119P00080000 P 01/19/18 80.0 0.25 0.45
CHKP 180119P00082500 P 01/19/18 82.5 0.30 0.45
CHKP 180119P00085000 P 01/19/18 85.0 0.35 0.60
CHKP 180119P00087500 P 01/19/18 87.5 0.45 0.65
CHKP 180119P00090000 P 01/19/18 90.0 0.60 0.75
CHKP 180119P00092500 P 01/19/18 92.5 0.75 0.95
CHKP 180119P00095000 P 01/19/18 95.0 1.00 1.20
CHKP 180119P00097500 P 01/19/18 97.5 1.25 1.50
CHKP 180119P00100000 P 01/19/18 100.0 1.65 1.85
CHKP 180119P00105000 P 01/19/18 105.0 2.75 3.10
CHKP 180119P00110000 P 01/19/18 110.0 4.40 4.80
CHKP 180119P00115000 P 01/19/18 115.0 6.80 7.30
CHKP 180119P00120000 P 01/19/18 120.0 10.00 10.50
CHKP 180119P00125000 P 01/19/18 125.0 13.80 14.30
CHKP 180119P00130000 P 01/19/18 130.0 18.00 19.30
CHKP 180119P00135000 P 01/19/18 135.0 22.90 23.60
CHKP 180119P00140000 P 01/19/18 140.0 27.70 28.40
CHKP 180119P00145000 P 01/19/18 145.0 32.70 35.10
CHKP 180119P00150000 P 01/19/18 150.0 37.30 40.40
CHKP 180119P00155000 P 01/19/18 155.0 42.70 45.00
CHKP 180420C00070000 C 04/20/18 70.0 41.00 45.00
CHKP 180420C00075000 C 04/20/18 75.0 36.20 39.30
CHKP 180420C00080000 C 04/20/18 80.0 31.30 34.90
CHKP 180420C00085000 C 04/20/18 85.0 26.40 30.20
CHKP 180420C00090000 C 04/20/18 90.0 23.70 24.40
CHKP 180420C00095000 C 04/20/18 95.0 19.40 20.30
CHKP 180420C00097500 C 04/20/18 97.5 17.40 18.20
CHKP 180420C00100000 C 04/20/18 100.0 15.50 16.30
CHKP 180420C00105000 C 04/20/18 105.0 11.90 12.70
CHKP 180420C00110000 C 04/20/18 110.0 8.90 9.40
CHKP 180420C00115000 C 04/20/18 115.0 6.30 6.70
CHKP 180420C00120000 C 04/20/18 120.0 4.20 4.90
CHKP 180420C00125000 C 04/20/18 125.0 2.75 3.10
CHKP 180420C00130000 C 04/20/18 130.0 1.65 2.15
CHKP 180420C00135000 C 04/20/18 135.0 0.95 1.20
CHKP 180420C00140000 C 04/20/18 140.0 0.50 0.75
CHKP 180420C00145000 C 04/20/18 145.0 0.25 0.50
CHKP 180420C00150000 C 04/20/18 150.0 0.00 0.25
CHKP 180420C00155000 C 04/20/18 155.0 0.00 0.20
CHKP 180420P00070000 P 04/20/18 70.0 0.25 0.60
CHKP 180420P00075000 P 04/20/18 75.0 0.40 0.70
CHKP 180420P00080000 P 04/20/18 80.0 0.60 0.90
CHKP 180420P00085000 P 04/20/18 85.0 0.80 1.15
CHKP 180420P00090000 P 04/20/18 90.0 1.25 1.50
CHKP 180420P00095000 P 04/20/18 95.0 1.90 2.25
CHKP 180420P00097500 P 04/20/18 97.5 2.20 2.65
CHKP 180420P00100000 P 04/20/18 100.0 2.85 3.20
CHKP 180420P00105000 P 04/20/18 105.0 4.30 4.60
CHKP 180420P00110000 P 04/20/18 110.0 6.10 6.50
CHKP 180420P00115000 P 04/20/18 115.0 8.50 8.90
CHKP 180420P00120000 P 04/20/18 120.0 11.40 11.90
CHKP 180420P00125000 P 04/20/18 125.0 14.90 15.40
CHKP 180420P00130000 P 04/20/18 130.0 18.80 19.50
CHKP 180420P00135000 P 04/20/18 135.0 23.20 23.80
CHKP 180420P00140000 P 04/20/18 140.0 26.90 29.80
CHKP 180420P00145000 P 04/20/18 145.0 31.60 35.40
CHKP 180420P00150000 P 04/20/18 150.0 36.50 40.40
CHKP 180420P00155000 P 04/20/18 155.0 41.50 45.40

OPRA data is delayed 15 minutes.