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 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHL 150619C00040000 C 06/19/15 40.0 26.30 27.60
CHL 150619C00042500 C 06/19/15 42.5 23.80 24.90
CHL 150619C00045000 C 06/19/15 45.0 21.30 22.10
CHL 150619C00047500 C 06/19/15 47.5 18.80 19.90
CHL 150619C00050000 C 06/19/15 50.0 16.30 17.10
CHL 150619C00052500 C 06/19/15 52.5 13.80 14.60
CHL 150619C00055000 C 06/19/15 55.0 11.30 12.10
CHL 150619C00057500 C 06/19/15 57.5 8.80 9.60
CHL 150619C00060000 C 06/19/15 60.0 6.30 7.10
CHL 150619C00062500 C 06/19/15 62.5 3.90 4.60
CHL 150619C00065000 C 06/19/15 65.0 2.20 2.50
CHL 150619C00067500 C 06/19/15 67.5 1.05 1.25
CHL 150619C00070000 C 06/19/15 70.0 0.50 0.60
CHL 150619C00072500 C 06/19/15 72.5 0.25 0.30
CHL 150619C00075000 C 06/19/15 75.0 0.10 0.25
CHL 150619C00077500 C 06/19/15 77.5 0.05 0.20
CHL 150619C00080000 C 06/19/15 80.0 0.00 0.15
CHL 150619C00082500 C 06/19/15 82.5 0.00 0.25
CHL 150619C00085000 C 06/19/15 85.0 0.00 0.20
CHL 150619C00090000 C 06/19/15 90.0 0.00 0.25
CHL 150619C00095000 C 06/19/15 95.0 0.00 0.25
CHL 150619P00040000 P 06/19/15 40.0 0.00 0.05
CHL 150619P00042500 P 06/19/15 42.5 0.00 0.05
CHL 150619P00045000 P 06/19/15 45.0 0.00 0.10
CHL 150619P00047500 P 06/19/15 47.5 0.00 0.20
CHL 150619P00050000 P 06/19/15 50.0 0.00 0.20
CHL 150619P00052500 P 06/19/15 52.5 0.00 0.05
CHL 150619P00055000 P 06/19/15 55.0 0.00 0.20
CHL 150619P00057500 P 06/19/15 57.5 0.05 0.15
CHL 150619P00060000 P 06/19/15 60.0 0.10 0.40
CHL 150619P00062500 P 06/19/15 62.5 0.45 0.55
CHL 150619P00065000 P 06/19/15 65.0 1.15 1.30
CHL 150619P00067500 P 06/19/15 67.5 2.50 2.75
CHL 150619P00070000 P 06/19/15 70.0 4.30 5.00
CHL 150619P00072500 P 06/19/15 72.5 6.60 7.30
CHL 150619P00075000 P 06/19/15 75.0 9.00 9.70
CHL 150619P00077500 P 06/19/15 77.5 11.40 12.10
CHL 150619P00080000 P 06/19/15 80.0 13.80 14.60
CHL 150619P00082500 P 06/19/15 82.5 16.30 17.30
CHL 150619P00085000 P 06/19/15 85.0 18.70 19.80
CHL 150619P00090000 P 06/19/15 90.0 23.70 24.50
CHL 150619P00095000 P 06/19/15 95.0 28.80 29.50
CHL 150717C00035000 C 07/17/15 35.0 31.30 32.20
CHL 150717C00037500 C 07/17/15 37.5 28.80 29.70
CHL 150717C00040000 C 07/17/15 40.0 26.30 27.20
CHL 150717C00042500 C 07/17/15 42.5 23.80 24.70
CHL 150717C00045000 C 07/17/15 45.0 21.30 22.20
CHL 150717C00047500 C 07/17/15 47.5 18.80 19.70
CHL 150717C00050000 C 07/17/15 50.0 16.30 17.20
CHL 150717C00055000 C 07/17/15 55.0 11.30 12.30
CHL 150717C00060000 C 07/17/15 60.0 6.30 7.10
CHL 150717C00062500 C 07/17/15 62.5 4.10 4.90
CHL 150717C00065000 C 07/17/15 65.0 2.85 3.20
CHL 150717C00067500 C 07/17/15 67.5 1.80 2.00
CHL 150717C00070000 C 07/17/15 70.0 0.95 1.25
CHL 150717C00072500 C 07/17/15 72.5 0.65 0.90
CHL 150717C00075000 C 07/17/15 75.0 0.30 0.55
CHL 150717C00077500 C 07/17/15 77.5 0.15 0.50
CHL 150717C00080000 C 07/17/15 80.0 0.10 0.40
CHL 150717C00085000 C 07/17/15 85.0 0.05 0.30
CHL 150717C00090000 C 07/17/15 90.0 0.00 0.30
CHL 150717C00095000 C 07/17/15 95.0 0.00 0.30
CHL 150717C00100000 C 07/17/15 100.0 0.00 0.30
CHL 150717P00035000 P 07/17/15 35.0 0.00 0.05
CHL 150717P00037500 P 07/17/15 37.5 0.00 0.10
CHL 150717P00040000 P 07/17/15 40.0 0.00 0.20
CHL 150717P00042500 P 07/17/15 42.5 0.00 0.20
CHL 150717P00045000 P 07/17/15 45.0 0.00 0.20
CHL 150717P00047500 P 07/17/15 47.5 0.00 0.20
CHL 150717P00050000 P 07/17/15 50.0 0.00 0.25
CHL 150717P00055000 P 07/17/15 55.0 0.05 0.35
CHL 150717P00060000 P 07/17/15 60.0 0.45 0.65
CHL 150717P00062500 P 07/17/15 62.5 1.00 1.20
CHL 150717P00065000 P 07/17/15 65.0 1.90 2.15
CHL 150717P00067500 P 07/17/15 67.5 3.20 3.70
CHL 150717P00070000 P 07/17/15 70.0 5.00 5.70
CHL 150717P00072500 P 07/17/15 72.5 7.00 7.70
CHL 150717P00075000 P 07/17/15 75.0 9.20 9.90
CHL 150717P00077500 P 07/17/15 77.5 11.50 12.30
CHL 150717P00080000 P 07/17/15 80.0 13.90 14.70
CHL 150717P00085000 P 07/17/15 85.0 18.80 19.70
CHL 150717P00090000 P 07/17/15 90.0 23.80 24.70
CHL 150717P00095000 P 07/17/15 95.0 28.70 30.00
CHL 150717P00100000 P 07/17/15 100.0 33.80 34.60
CHL 150918C00045000 C 09/18/15 45.0 21.10 22.10
CHL 150918C00047500 C 09/18/15 47.5 18.50 19.90
CHL 150918C00050000 C 09/18/15 50.0 16.10 17.10
CHL 150918C00055000 C 09/18/15 55.0 11.20 12.10
CHL 150918C00057500 C 09/18/15 57.5 8.90 9.70
CHL 150918C00060000 C 09/18/15 60.0 7.00 7.60
CHL 150918C00062500 C 09/18/15 62.5 5.20 5.90
CHL 150918C00065000 C 09/18/15 65.0 4.00 4.40
CHL 150918C00067500 C 09/18/15 67.5 2.70 3.30
CHL 150918C00070000 C 09/18/15 70.0 1.95 2.35
CHL 150918C00072500 C 09/18/15 72.5 1.40 1.60
CHL 150918C00075000 C 09/18/15 75.0 0.85 1.35
CHL 150918C00077500 C 09/18/15 77.5 0.65 1.05
CHL 150918C00080000 C 09/18/15 80.0 0.45 0.85
CHL 150918C00082500 C 09/18/15 82.5 0.30 0.70
CHL 150918C00085000 C 09/18/15 85.0 0.25 0.60
CHL 150918C00090000 C 09/18/15 90.0 0.20 0.50
CHL 150918C00095000 C 09/18/15 95.0 0.05 0.45
CHL 150918P00045000 P 09/18/15 45.0 0.00 0.35
CHL 150918P00047500 P 09/18/15 47.5 0.00 0.40
CHL 150918P00050000 P 09/18/15 50.0 0.05 0.50
CHL 150918P00055000 P 09/18/15 55.0 0.50 0.85
CHL 150918P00057500 P 09/18/15 57.5 1.00 1.20
CHL 150918P00060000 P 09/18/15 60.0 1.65 1.95
CHL 150918P00062500 P 09/18/15 62.5 2.45 2.95
CHL 150918P00065000 P 09/18/15 65.0 3.60 4.10
CHL 150918P00067500 P 09/18/15 67.5 5.10 5.50
CHL 150918P00070000 P 09/18/15 70.0 6.70 7.30
CHL 150918P00072500 P 09/18/15 72.5 8.60 9.40
CHL 150918P00075000 P 09/18/15 75.0 10.40 11.90
CHL 150918P00077500 P 09/18/15 77.5 12.70 14.20
CHL 150918P00080000 P 09/18/15 80.0 15.00 16.50
CHL 150918P00082500 P 09/18/15 82.5 17.30 18.90
CHL 150918P00085000 P 09/18/15 85.0 19.80 21.20
CHL 150918P00090000 P 09/18/15 90.0 24.40 26.10
CHL 150918P00095000 P 09/18/15 95.0 29.30 31.30
CHL 151218C00035000 C 12/18/15 35.0 31.20 32.10
CHL 151218C00037500 C 12/18/15 37.5 28.70 29.90
CHL 151218C00040000 C 12/18/15 40.0 26.20 27.40
CHL 151218C00042500 C 12/18/15 42.5 23.70 24.70
CHL 151218C00045000 C 12/18/15 45.0 21.20 22.20
CHL 151218C00047500 C 12/18/15 47.5 18.70 19.70
CHL 151218C00050000 C 12/18/15 50.0 16.20 17.30
CHL 151218C00055000 C 12/18/15 55.0 11.10 12.50
CHL 151218C00060000 C 12/18/15 60.0 7.70 8.40
CHL 151218C00062500 C 12/18/15 62.5 6.10 7.00
CHL 151218C00065000 C 12/18/15 65.0 4.80 5.60
CHL 151218C00067500 C 12/18/15 67.5 3.80 4.40
CHL 151218C00070000 C 12/18/15 70.0 2.90 3.60
CHL 151218C00072500 C 12/18/15 72.5 2.40 2.90
CHL 151218C00075000 C 12/18/15 75.0 1.95 2.20
CHL 151218C00077500 C 12/18/15 77.5 1.35 1.80
CHL 151218C00080000 C 12/18/15 80.0 1.05 1.50
CHL 151218C00082500 C 12/18/15 82.5 0.80 1.25
CHL 151218C00085000 C 12/18/15 85.0 0.60 1.05
CHL 151218C00090000 C 12/18/15 90.0 0.30 0.80
CHL 151218C00095000 C 12/18/15 95.0 0.15 0.65
CHL 151218C00100000 C 12/18/15 100.0 0.10 0.50
CHL 151218C00105000 C 12/18/15 105.0 0.05 0.50
CHL 151218P00035000 P 12/18/15 35.0 0.00 0.40
CHL 151218P00037500 P 12/18/15 37.5 0.00 0.45
CHL 151218P00040000 P 12/18/15 40.0 0.00 0.50
CHL 151218P00042500 P 12/18/15 42.5 0.05 0.50
CHL 151218P00045000 P 12/18/15 45.0 0.15 0.60
CHL 151218P00047500 P 12/18/15 47.5 0.35 0.55
CHL 151218P00050000 P 12/18/15 50.0 0.60 0.80
CHL 151218P00055000 P 12/18/15 55.0 1.35 1.60
CHL 151218P00060000 P 12/18/15 60.0 2.60 3.20
CHL 151218P00062500 P 12/18/15 62.5 3.60 4.30
CHL 151218P00065000 P 12/18/15 65.0 4.80 5.40
CHL 151218P00067500 P 12/18/15 67.5 6.20 7.10
CHL 151218P00070000 P 12/18/15 70.0 7.80 8.80
CHL 151218P00072500 P 12/18/15 72.5 9.60 10.60
CHL 151218P00075000 P 12/18/15 75.0 11.40 12.90
CHL 151218P00077500 P 12/18/15 77.5 13.40 14.80
CHL 151218P00080000 P 12/18/15 80.0 15.60 17.20
CHL 151218P00082500 P 12/18/15 82.5 17.90 19.30
CHL 151218P00085000 P 12/18/15 85.0 20.10 22.00
CHL 151218P00090000 P 12/18/15 90.0 24.70 26.70
CHL 151218P00095000 P 12/18/15 95.0 29.60 31.50
CHL 151218P00100000 P 12/18/15 100.0 34.50 36.40
CHL 151218P00105000 P 12/18/15 105.0 39.40 41.30
CHL 160115C00025000 C 01/15/16 25.0 41.30 42.50
CHL 160115C00027500 C 01/15/16 27.5 38.70 40.00
CHL 160115C00030000 C 01/15/16 30.0 35.60 37.60
CHL 160115C00032500 C 01/15/16 32.5 33.70 35.00
CHL 160115C00035000 C 01/15/16 35.0 30.60 32.60
CHL 160115C00037500 C 01/15/16 37.5 28.50 29.70
CHL 160115C00040000 C 01/15/16 40.0 26.20 27.30
CHL 160115C00042500 C 01/15/16 42.5 23.10 25.10
CHL 160115C00045000 C 01/15/16 45.0 20.60 22.60
CHL 160115C00047500 C 01/15/16 47.5 18.70 19.70
CHL 160115C00050000 C 01/15/16 50.0 16.30 17.10
CHL 160115C00052500 C 01/15/16 52.5 13.80 14.90
CHL 160115C00055000 C 01/15/16 55.0 11.20 12.60
CHL 160115C00057500 C 01/15/16 57.5 9.50 10.50
CHL 160115C00060000 C 01/15/16 60.0 8.00 8.80
CHL 160115C00062500 C 01/15/16 62.5 6.30 7.30
CHL 160115C00065000 C 01/15/16 65.0 5.50 5.90
CHL 160115C00067500 C 01/15/16 67.5 4.40 4.80
CHL 160115C00070000 C 01/15/16 70.0 3.50 3.90
CHL 160115C00072500 C 01/15/16 72.5 2.55 3.10
CHL 160115C00075000 C 01/15/16 75.0 2.10 2.45
CHL 160115C00077500 C 01/15/16 77.5 1.65 2.00
CHL 160115C00080000 C 01/15/16 80.0 1.40 1.65
CHL 160115C00082500 C 01/15/16 82.5 0.95 1.40
CHL 160115C00085000 C 01/15/16 85.0 0.50 1.20
CHL 160115C00090000 C 01/15/16 90.0 0.45 0.90
CHL 160115C00095000 C 01/15/16 95.0 0.15 0.70
CHL 160115C00100000 C 01/15/16 100.0 0.05 0.55
CHL 160115C00105000 C 01/15/16 105.0 0.00 0.50
CHL 160115P00025000 P 01/15/16 25.0 0.00 0.35
CHL 160115P00027500 P 01/15/16 27.5 0.00 0.40
CHL 160115P00030000 P 01/15/16 30.0 0.00 0.35
CHL 160115P00032500 P 01/15/16 32.5 0.00 0.45
CHL 160115P00035000 P 01/15/16 35.0 0.00 0.45
CHL 160115P00037500 P 01/15/16 37.5 0.00 0.45
CHL 160115P00040000 P 01/15/16 40.0 0.10 0.50
CHL 160115P00042500 P 01/15/16 42.5 0.10 0.55
CHL 160115P00045000 P 01/15/16 45.0 0.35 0.55
CHL 160115P00047500 P 01/15/16 47.5 0.50 0.80
CHL 160115P00050000 P 01/15/16 50.0 0.70 1.15
CHL 160115P00052500 P 01/15/16 52.5 1.05 1.50
CHL 160115P00055000 P 01/15/16 55.0 1.55 1.95
CHL 160115P00057500 P 01/15/16 57.5 2.05 2.80
CHL 160115P00060000 P 01/15/16 60.0 2.95 3.60
CHL 160115P00062500 P 01/15/16 62.5 3.90 4.60
CHL 160115P00065000 P 01/15/16 65.0 5.10 5.50
CHL 160115P00067500 P 01/15/16 67.5 6.50 7.50
CHL 160115P00070000 P 01/15/16 70.0 8.10 9.00
CHL 160115P00072500 P 01/15/16 72.5 9.80 10.90
CHL 160115P00075000 P 01/15/16 75.0 11.70 12.90
CHL 160115P00077500 P 01/15/16 77.5 13.70 15.20
CHL 160115P00080000 P 01/15/16 80.0 15.80 17.30
CHL 160115P00082500 P 01/15/16 82.5 18.00 19.50
CHL 160115P00085000 P 01/15/16 85.0 20.10 22.00
CHL 160115P00090000 P 01/15/16 90.0 24.80 26.80
CHL 160115P00095000 P 01/15/16 95.0 29.60 31.60
CHL 160115P00100000 P 01/15/16 100.0 34.50 36.50
CHL 160115P00105000 P 01/15/16 105.0 39.40 41.40
CHL 170120C00032500 C 01/20/17 32.5 33.20 35.20
CHL 170120C00035000 C 01/20/17 35.0 30.50 32.70
CHL 170120C00037500 C 01/20/17 37.5 28.00 30.20
CHL 170120C00040000 C 01/20/17 40.0 25.70 27.80
CHL 170120C00042500 C 01/20/17 42.5 22.80 25.50
CHL 170120C00045000 C 01/20/17 45.0 19.70 23.70
CHL 170120C00047500 C 01/20/17 47.5 17.90 20.90
CHL 170120C00050000 C 01/20/17 50.0 16.90 18.90
CHL 170120C00055000 C 01/20/17 55.0 13.20 14.90
CHL 170120C00057500 C 01/20/17 57.5 10.80 13.80
CHL 170120C00060000 C 01/20/17 60.0 10.00 11.80
CHL 170120C00062500 C 01/20/17 62.5 8.70 10.60
CHL 170120C00065000 C 01/20/17 65.0 7.90 9.40
CHL 170120C00067500 C 01/20/17 67.5 6.50 8.40
CHL 170120C00070000 C 01/20/17 70.0 6.10 7.50
CHL 170120C00072500 C 01/20/17 72.5 5.00 6.50
CHL 170120C00075000 C 01/20/17 75.0 4.30 5.80
CHL 170120C00077500 C 01/20/17 77.5 3.70 5.20
CHL 170120C00080000 C 01/20/17 80.0 4.00 4.60
CHL 170120C00082500 C 01/20/17 82.5 2.70 4.20
CHL 170120C00085000 C 01/20/17 85.0 2.30 3.40
CHL 170120C00090000 C 01/20/17 90.0 1.90 2.80
CHL 170120C00095000 C 01/20/17 95.0 1.40 2.30
CHL 170120C00100000 C 01/20/17 100.0 1.05 1.95
CHL 170120C00105000 C 01/20/17 105.0 0.75 1.65
CHL 170120C00110000 C 01/20/17 110.0 0.55 1.45
CHL 170120P00032500 P 01/20/17 32.5 0.10 0.95
CHL 170120P00035000 P 01/20/17 35.0 0.25 1.15
CHL 170120P00037500 P 01/20/17 37.5 0.50 1.35
CHL 170120P00040000 P 01/20/17 40.0 0.75 1.30
CHL 170120P00042500 P 01/20/17 42.5 1.15 2.00
CHL 170120P00045000 P 01/20/17 45.0 1.60 2.50
CHL 170120P00047500 P 01/20/17 47.5 2.00 3.00
CHL 170120P00050000 P 01/20/17 50.0 2.55 3.50
CHL 170120P00055000 P 01/20/17 55.0 4.10 5.00
CHL 170120P00057500 P 01/20/17 57.5 5.10 6.60
CHL 170120P00060000 P 01/20/17 60.0 6.00 7.90
CHL 170120P00062500 P 01/20/17 62.5 7.30 8.60
CHL 170120P00065000 P 01/20/17 65.0 8.70 10.50
CHL 170120P00067500 P 01/20/17 67.5 10.10 12.00
CHL 170120P00070000 P 01/20/17 70.0 11.10 14.00
CHL 170120P00072500 P 01/20/17 72.5 12.80 15.90
CHL 170120P00075000 P 01/20/17 75.0 14.60 17.70
CHL 170120P00077500 P 01/20/17 77.5 16.60 19.60
CHL 170120P00080000 P 01/20/17 80.0 18.40 21.60
CHL 170120P00082500 P 01/20/17 82.5 20.10 24.00
CHL 170120P00085000 P 01/20/17 85.0 22.10 26.10
CHL 170120P00090000 P 01/20/17 90.0 26.50 30.40
CHL 170120P00095000 P 01/20/17 95.0 30.90 34.80
CHL 170120P00100000 P 01/20/17 100.0 35.50 39.40
CHL 170120P00105000 P 01/20/17 105.0 40.20 44.10
CHL 170120P00110000 P 01/20/17 110.0 45.00 48.90

OPRA data is delayed 15 minutes.