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 Not Available ()Premium Content

China Mobile Limited (CHL)
As of May 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHL 150515C00032500 C 05/15/15 32.5 38.20 40.10
CHL 150515C00035000 C 05/15/15 35.0 35.60 37.70
CHL 150515C00037500 C 05/15/15 37.5 33.10 35.20
CHL 150515C00040000 C 05/15/15 40.0 30.60 32.70
CHL 150515C00042500 C 05/15/15 42.5 28.30 30.10
CHL 150515C00045000 C 05/15/15 45.0 25.80 27.70
CHL 150515C00047500 C 05/15/15 47.5 23.30 24.90
CHL 150515C00050000 C 05/15/15 50.0 20.80 22.50
CHL 150515C00055000 C 05/15/15 55.0 15.90 17.40
CHL 150515C00057500 C 05/15/15 57.5 13.30 15.00
CHL 150515C00060000 C 05/15/15 60.0 10.90 12.50
CHL 150515C00062500 C 05/15/15 62.5 8.40 10.00
CHL 150515C00065000 C 05/15/15 65.0 5.90 7.20
CHL 150515C00067500 C 05/15/15 67.5 3.80 5.10
CHL 150515C00070000 C 05/15/15 70.0 2.05 2.30
CHL 150515C00072500 C 05/15/15 72.5 0.95 1.15
CHL 150515C00075000 C 05/15/15 75.0 0.40 0.60
CHL 150515C00077500 C 05/15/15 77.5 0.20 0.45
CHL 150515C00080000 C 05/15/15 80.0 0.05 0.40
CHL 150515C00082500 C 05/15/15 82.5 0.00 0.35
CHL 150515C00085000 C 05/15/15 85.0 0.00 0.30
CHL 150515C00090000 C 05/15/15 90.0 0.00 0.30
CHL 150515C00095000 C 05/15/15 95.0 0.00 0.30
CHL 150515P00032500 P 05/15/15 32.5 0.00 0.05
CHL 150515P00035000 P 05/15/15 35.0 0.00 0.05
CHL 150515P00037500 P 05/15/15 37.5 0.00 0.05
CHL 150515P00040000 P 05/15/15 40.0 0.00 0.05
CHL 150515P00042500 P 05/15/15 42.5 0.00 0.05
CHL 150515P00045000 P 05/15/15 45.0 0.00 0.05
CHL 150515P00047500 P 05/15/15 47.5 0.00 0.15
CHL 150515P00050000 P 05/15/15 50.0 0.00 0.25
CHL 150515P00055000 P 05/15/15 55.0 0.00 0.25
CHL 150515P00057500 P 05/15/15 57.5 0.00 0.25
CHL 150515P00060000 P 05/15/15 60.0 0.00 0.25
CHL 150515P00062500 P 05/15/15 62.5 0.00 0.25
CHL 150515P00065000 P 05/15/15 65.0 0.10 0.30
CHL 150515P00067500 P 05/15/15 67.5 0.25 0.50
CHL 150515P00070000 P 05/15/15 70.0 0.95 1.15
CHL 150515P00072500 P 05/15/15 72.5 2.25 2.45
CHL 150515P00075000 P 05/15/15 75.0 3.30 4.60
CHL 150515P00077500 P 05/15/15 77.5 5.40 6.80
CHL 150515P00080000 P 05/15/15 80.0 7.70 9.40
CHL 150515P00082500 P 05/15/15 82.5 10.20 11.90
CHL 150515P00085000 P 05/15/15 85.0 12.60 14.30
CHL 150515P00090000 P 05/15/15 90.0 17.60 19.20
CHL 150515P00095000 P 05/15/15 95.0 22.60 24.30
CHL 150619C00040000 C 06/19/15 40.0 30.80 32.60
CHL 150619C00042500 C 06/19/15 42.5 28.30 30.20
CHL 150619C00045000 C 06/19/15 45.0 25.80 27.70
CHL 150619C00047500 C 06/19/15 47.5 23.30 25.20
CHL 150619C00050000 C 06/19/15 50.0 20.90 22.70
CHL 150619C00052500 C 06/19/15 52.5 18.40 20.00
CHL 150619C00055000 C 06/19/15 55.0 15.80 17.50
CHL 150619C00057500 C 06/19/15 57.5 13.40 15.00
CHL 150619C00060000 C 06/19/15 60.0 11.00 12.50
CHL 150619C00062500 C 06/19/15 62.5 8.70 10.10
CHL 150619C00065000 C 06/19/15 65.0 6.60 7.90
CHL 150619C00067500 C 06/19/15 67.5 4.70 5.20
CHL 150619C00070000 C 06/19/15 70.0 3.30 3.60
CHL 150619C00072500 C 06/19/15 72.5 2.20 2.45
CHL 150619C00075000 C 06/19/15 75.0 1.50 1.75
CHL 150619C00077500 C 06/19/15 77.5 1.00 1.20
CHL 150619C00080000 C 06/19/15 80.0 0.70 0.90
CHL 150619C00082500 C 06/19/15 82.5 0.50 0.85
CHL 150619C00085000 C 06/19/15 85.0 0.40 0.70
CHL 150619C00090000 C 06/19/15 90.0 0.25 0.55
CHL 150619C00095000 C 06/19/15 95.0 0.15 0.45
CHL 150619P00040000 P 06/19/15 40.0 0.00 0.25
CHL 150619P00042500 P 06/19/15 42.5 0.00 0.25
CHL 150619P00045000 P 06/19/15 45.0 0.00 0.25
CHL 150619P00047500 P 06/19/15 47.5 0.00 0.25
CHL 150619P00050000 P 06/19/15 50.0 0.00 0.25
CHL 150619P00052500 P 06/19/15 52.5 0.05 0.10
CHL 150619P00055000 P 06/19/15 55.0 0.05 0.30
CHL 150619P00057500 P 06/19/15 57.5 0.15 0.40
CHL 150619P00060000 P 06/19/15 60.0 0.20 0.50
CHL 150619P00062500 P 06/19/15 62.5 0.50 0.65
CHL 150619P00065000 P 06/19/15 65.0 0.95 1.25
CHL 150619P00067500 P 06/19/15 67.5 1.65 2.00
CHL 150619P00070000 P 06/19/15 70.0 2.75 3.10
CHL 150619P00072500 P 06/19/15 72.5 4.20 4.60
CHL 150619P00075000 P 06/19/15 75.0 6.00 6.50
CHL 150619P00077500 P 06/19/15 77.5 7.20 8.50
CHL 150619P00080000 P 06/19/15 80.0 9.30 10.80
CHL 150619P00082500 P 06/19/15 82.5 11.50 13.10
CHL 150619P00085000 P 06/19/15 85.0 13.80 15.50
CHL 150619P00090000 P 06/19/15 90.0 18.70 20.40
CHL 150619P00095000 P 06/19/15 95.0 23.60 25.40
CHL 150918C00045000 C 09/18/15 45.0 25.70 27.90
CHL 150918C00047500 C 09/18/15 47.5 23.00 25.70
CHL 150918C00050000 C 09/18/15 50.0 20.40 22.90
CHL 150918C00055000 C 09/18/15 55.0 15.90 17.90
CHL 150918C00057500 C 09/18/15 57.5 13.50 15.50
CHL 150918C00060000 C 09/18/15 60.0 11.50 13.30
CHL 150918C00062500 C 09/18/15 62.5 9.60 11.40
CHL 150918C00065000 C 09/18/15 65.0 7.80 8.40
CHL 150918C00067500 C 09/18/15 67.5 6.30 6.90
CHL 150918C00070000 C 09/18/15 70.0 5.10 5.70
CHL 150918C00072500 C 09/18/15 72.5 4.10 4.50
CHL 150918C00075000 C 09/18/15 75.0 3.20 3.90
CHL 150918C00077500 C 09/18/15 77.5 2.60 3.20
CHL 150918C00080000 C 09/18/15 80.0 2.05 2.50
CHL 150918C00082500 C 09/18/15 82.5 1.55 2.20
CHL 150918C00085000 C 09/18/15 85.0 1.25 1.80
CHL 150918C00090000 C 09/18/15 90.0 0.80 1.30
CHL 150918C00095000 C 09/18/15 95.0 0.60 1.05
CHL 150918P00045000 P 09/18/15 45.0 0.00 0.45
CHL 150918P00047500 P 09/18/15 47.5 0.10 0.60
CHL 150918P00050000 P 09/18/15 50.0 0.30 0.65
CHL 150918P00055000 P 09/18/15 55.0 0.65 1.05
CHL 150918P00057500 P 09/18/15 57.5 1.00 1.30
CHL 150918P00060000 P 09/18/15 60.0 1.50 1.85
CHL 150918P00062500 P 09/18/15 62.5 2.15 2.55
CHL 150918P00065000 P 09/18/15 65.0 3.00 3.40
CHL 150918P00067500 P 09/18/15 67.5 4.10 4.60
CHL 150918P00070000 P 09/18/15 70.0 5.30 5.70
CHL 150918P00072500 P 09/18/15 72.5 6.80 7.40
CHL 150918P00075000 P 09/18/15 75.0 8.40 9.20
CHL 150918P00077500 P 09/18/15 77.5 10.30 11.10
CHL 150918P00080000 P 09/18/15 80.0 11.60 13.00
CHL 150918P00082500 P 09/18/15 82.5 13.40 15.20
CHL 150918P00085000 P 09/18/15 85.0 15.60 17.30
CHL 150918P00090000 P 09/18/15 90.0 20.10 21.90
CHL 150918P00095000 P 09/18/15 95.0 24.60 26.60
CHL 151218C00035000 C 12/18/15 35.0 35.60 37.80
CHL 151218C00037500 C 12/18/15 37.5 32.60 35.30
CHL 151218C00040000 C 12/18/15 40.0 30.20 33.00
CHL 151218C00042500 C 12/18/15 42.5 27.10 30.50
CHL 151218C00045000 C 12/18/15 45.0 25.70 28.00
CHL 151218C00047500 C 12/18/15 47.5 23.20 25.50
CHL 151218C00050000 C 12/18/15 50.0 20.80 22.90
CHL 151218C00055000 C 12/18/15 55.0 16.10 18.10
CHL 151218C00060000 C 12/18/15 60.0 12.00 13.70
CHL 151218C00062500 C 12/18/15 62.5 10.30 11.80
CHL 151218C00065000 C 12/18/15 65.0 8.90 10.00
CHL 151218C00067500 C 12/18/15 67.5 7.50 8.60
CHL 151218C00070000 C 12/18/15 70.0 6.10 7.20
CHL 151218C00072500 C 12/18/15 72.5 5.20 6.00
CHL 151218C00075000 C 12/18/15 75.0 4.20 5.10
CHL 151218C00077500 C 12/18/15 77.5 3.60 4.30
CHL 151218C00080000 C 12/18/15 80.0 3.00 3.50
CHL 151218C00082500 C 12/18/15 82.5 2.40 3.10
CHL 151218C00085000 C 12/18/15 85.0 2.00 2.80
CHL 151218C00090000 C 12/18/15 90.0 1.40 1.85
CHL 151218C00095000 C 12/18/15 95.0 0.95 1.40
CHL 151218C00100000 C 12/18/15 100.0 0.65 1.10
CHL 151218C00105000 C 12/18/15 105.0 0.45 0.85
CHL 151218P00035000 P 12/18/15 35.0 0.10 0.45
CHL 151218P00037500 P 12/18/15 37.5 0.15 0.45
CHL 151218P00040000 P 12/18/15 40.0 0.20 0.50
CHL 151218P00042500 P 12/18/15 42.5 0.25 0.50
CHL 151218P00045000 P 12/18/15 45.0 0.35 0.60
CHL 151218P00047500 P 12/18/15 47.5 0.35 0.75
CHL 151218P00050000 P 12/18/15 50.0 0.55 0.95
CHL 151218P00055000 P 12/18/15 55.0 1.25 1.60
CHL 151218P00060000 P 12/18/15 60.0 2.30 2.85
CHL 151218P00062500 P 12/18/15 62.5 3.10 3.70
CHL 151218P00065000 P 12/18/15 65.0 4.00 4.70
CHL 151218P00067500 P 12/18/15 67.5 5.10 5.80
CHL 151218P00070000 P 12/18/15 70.0 6.40 7.10
CHL 151218P00072500 P 12/18/15 72.5 7.90 8.60
CHL 151218P00075000 P 12/18/15 75.0 9.50 10.20
CHL 151218P00077500 P 12/18/15 77.5 11.20 12.00
CHL 151218P00080000 P 12/18/15 80.0 13.10 13.90
CHL 151218P00082500 P 12/18/15 82.5 15.00 15.90
CHL 151218P00085000 P 12/18/15 85.0 16.40 18.00
CHL 151218P00090000 P 12/18/15 90.0 20.60 22.40
CHL 151218P00095000 P 12/18/15 95.0 25.10 26.90
CHL 151218P00100000 P 12/18/15 100.0 29.80 31.70
CHL 151218P00105000 P 12/18/15 105.0 34.50 36.80
CHL 160115C00025000 C 01/15/16 25.0 45.00 47.50
CHL 160115C00027500 C 01/15/16 27.5 42.90 45.00
CHL 160115C00030000 C 01/15/16 30.0 40.40 42.60
CHL 160115C00032500 C 01/15/16 32.5 38.00 40.20
CHL 160115C00035000 C 01/15/16 35.0 35.60 37.70
CHL 160115C00037500 C 01/15/16 37.5 33.10 35.20
CHL 160115C00040000 C 01/15/16 40.0 30.60 32.70
CHL 160115C00042500 C 01/15/16 42.5 28.30 30.20
CHL 160115C00045000 C 01/15/16 45.0 25.80 27.80
CHL 160115C00047500 C 01/15/16 47.5 23.30 25.10
CHL 160115C00050000 C 01/15/16 50.0 20.80 22.70
CHL 160115C00052500 C 01/15/16 52.5 18.30 20.50
CHL 160115C00055000 C 01/15/16 55.0 16.20 18.50
CHL 160115C00057500 C 01/15/16 57.5 14.10 15.90
CHL 160115C00060000 C 01/15/16 60.0 12.30 13.80
CHL 160115C00062500 C 01/15/16 62.5 10.60 12.00
CHL 160115C00065000 C 01/15/16 65.0 8.90 10.30
CHL 160115C00067500 C 01/15/16 67.5 7.60 8.80
CHL 160115C00070000 C 01/15/16 70.0 6.50 7.50
CHL 160115C00072500 C 01/15/16 72.5 5.40 6.30
CHL 160115C00075000 C 01/15/16 75.0 4.40 5.40
CHL 160115C00077500 C 01/15/16 77.5 3.70 4.50
CHL 160115C00080000 C 01/15/16 80.0 3.00 3.60
CHL 160115C00082500 C 01/15/16 82.5 2.60 3.30
CHL 160115C00085000 C 01/15/16 85.0 2.05 2.50
CHL 160115C00090000 C 01/15/16 90.0 1.45 2.00
CHL 160115C00095000 C 01/15/16 95.0 1.00 1.50
CHL 160115C00100000 C 01/15/16 100.0 0.70 1.15
CHL 160115C00105000 C 01/15/16 105.0 0.55 0.90
CHL 160115P00025000 P 01/15/16 25.0 0.00 0.50
CHL 160115P00027500 P 01/15/16 27.5 0.00 0.50
CHL 160115P00030000 P 01/15/16 30.0 0.00 0.35
CHL 160115P00032500 P 01/15/16 32.5 0.00 0.50
CHL 160115P00035000 P 01/15/16 35.0 0.00 0.50
CHL 160115P00037500 P 01/15/16 37.5 0.00 0.50
CHL 160115P00040000 P 01/15/16 40.0 0.05 0.50
CHL 160115P00042500 P 01/15/16 42.5 0.15 0.60
CHL 160115P00045000 P 01/15/16 45.0 0.40 0.70
CHL 160115P00047500 P 01/15/16 47.5 0.55 0.90
CHL 160115P00050000 P 01/15/16 50.0 0.65 1.10
CHL 160115P00052500 P 01/15/16 52.5 1.10 1.40
CHL 160115P00055000 P 01/15/16 55.0 1.45 1.75
CHL 160115P00057500 P 01/15/16 57.5 1.90 2.40
CHL 160115P00060000 P 01/15/16 60.0 2.50 3.10
CHL 160115P00062500 P 01/15/16 62.5 3.30 4.00
CHL 160115P00065000 P 01/15/16 65.0 4.30 4.90
CHL 160115P00067500 P 01/15/16 67.5 5.40 6.10
CHL 160115P00070000 P 01/15/16 70.0 6.70 7.40
CHL 160115P00072500 P 01/15/16 72.5 8.10 8.80
CHL 160115P00075000 P 01/15/16 75.0 9.70 10.50
CHL 160115P00077500 P 01/15/16 77.5 11.40 12.20
CHL 160115P00080000 P 01/15/16 80.0 13.30 14.10
CHL 160115P00082500 P 01/15/16 82.5 15.20 16.20
CHL 160115P00085000 P 01/15/16 85.0 16.50 18.30
CHL 160115P00090000 P 01/15/16 90.0 20.60 22.60
CHL 160115P00095000 P 01/15/16 95.0 25.10 27.20
CHL 160115P00100000 P 01/15/16 100.0 29.80 31.90
CHL 160115P00105000 P 01/15/16 105.0 34.50 36.70
CHL 170120C00032500 C 01/20/17 32.5 37.30 41.20
CHL 170120C00035000 C 01/20/17 35.0 35.40 37.70
CHL 170120C00037500 C 01/20/17 37.5 32.70 35.60
CHL 170120C00040000 C 01/20/17 40.0 30.20 33.40
CHL 170120C00042500 C 01/20/17 42.5 28.10 30.90
CHL 170120C00045000 C 01/20/17 45.0 25.10 28.30
CHL 170120C00047500 C 01/20/17 47.5 23.10 26.30
CHL 170120C00050000 C 01/20/17 50.0 20.90 24.10
CHL 170120C00055000 C 01/20/17 55.0 16.80 19.00
CHL 170120C00057500 C 01/20/17 57.5 15.20 17.90
CHL 170120C00060000 C 01/20/17 60.0 13.70 16.30
CHL 170120C00062500 C 01/20/17 62.5 12.20 14.80
CHL 170120C00065000 C 01/20/17 65.0 10.90 13.30
CHL 170120C00067500 C 01/20/17 67.5 9.70 11.60
CHL 170120C00070000 C 01/20/17 70.0 9.00 10.40
CHL 170120C00072500 C 01/20/17 72.5 7.50 9.40
CHL 170120C00075000 C 01/20/17 75.0 6.80 8.50
CHL 170120C00077500 C 01/20/17 77.5 5.90 7.70
CHL 170120C00080000 C 01/20/17 80.0 5.40 7.10
CHL 170120C00082500 C 01/20/17 82.5 4.80 6.10
CHL 170120C00085000 C 01/20/17 85.0 4.30 5.50
CHL 170120C00090000 C 01/20/17 90.0 3.30 4.60
CHL 170120C00095000 C 01/20/17 95.0 2.40 3.80
CHL 170120C00100000 C 01/20/17 100.0 2.10 3.30
CHL 170120C00105000 C 01/20/17 105.0 1.80 2.50
CHL 170120C00110000 C 01/20/17 110.0 1.20 2.10
CHL 170120P00032500 P 01/20/17 32.5 0.00 0.95
CHL 170120P00035000 P 01/20/17 35.0 0.15 1.15
CHL 170120P00037500 P 01/20/17 37.5 0.35 1.30
CHL 170120P00040000 P 01/20/17 40.0 0.60 1.30
CHL 170120P00042500 P 01/20/17 42.5 0.95 1.80
CHL 170120P00045000 P 01/20/17 45.0 1.35 2.10
CHL 170120P00047500 P 01/20/17 47.5 1.80 2.55
CHL 170120P00050000 P 01/20/17 50.0 2.10 3.60
CHL 170120P00055000 P 01/20/17 55.0 3.50 4.60
CHL 170120P00057500 P 01/20/17 57.5 4.30 5.40
CHL 170120P00060000 P 01/20/17 60.0 5.10 6.40
CHL 170120P00062500 P 01/20/17 62.5 6.20 7.60
CHL 170120P00065000 P 01/20/17 65.0 7.30 8.80
CHL 170120P00067500 P 01/20/17 67.5 8.60 10.10
CHL 170120P00070000 P 01/20/17 70.0 10.00 11.60
CHL 170120P00072500 P 01/20/17 72.5 10.80 13.50
CHL 170120P00075000 P 01/20/17 75.0 12.40 15.20
CHL 170120P00077500 P 01/20/17 77.5 14.00 16.80
CHL 170120P00080000 P 01/20/17 80.0 15.80 18.60
CHL 170120P00082500 P 01/20/17 82.5 17.60 20.00
CHL 170120P00085000 P 01/20/17 85.0 19.40 22.40
CHL 170120P00090000 P 01/20/17 90.0 23.00 26.00
CHL 170120P00095000 P 01/20/17 95.0 27.10 31.10
CHL 170120P00100000 P 01/20/17 100.0 31.40 34.70
CHL 170120P00105000 P 01/20/17 105.0 36.00 39.60
CHL 170120P00110000 P 01/20/17 110.0 40.50 43.90

OPRA data is delayed 15 minutes.