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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHL 141122C00042500 C 11/22/14 42.5 17.70 18.90
CHL 141122C00045000 C 11/22/14 45.0 15.20 16.90
CHL 141122C00047500 C 11/22/14 47.5 12.70 13.90
CHL 141122C00050000 C 11/22/14 50.0 10.30 11.40
CHL 141122C00052500 C 11/22/14 52.5 7.90 9.00
CHL 141122C00055000 C 11/22/14 55.0 5.60 6.60
CHL 141122C00057500 C 11/22/14 57.5 3.30 4.20
CHL 141122C00060000 C 11/22/14 60.0 1.90 2.05
CHL 141122C00062500 C 11/22/14 62.5 0.75 0.90
CHL 141122C00065000 C 11/22/14 65.0 0.25 0.40
CHL 141122C00067500 C 11/22/14 67.5 0.10 0.25
CHL 141122C00070000 C 11/22/14 70.0 0.00 0.15
CHL 141122C00075000 C 11/22/14 75.0 0.00 0.10
CHL 141122P00042500 P 11/22/14 42.5 0.00 0.05
CHL 141122P00045000 P 11/22/14 45.0 0.00 0.05
CHL 141122P00047500 P 11/22/14 47.5 0.00 0.05
CHL 141122P00050000 P 11/22/14 50.0 0.00 0.10
CHL 141122P00052500 P 11/22/14 52.5 0.00 0.10
CHL 141122P00055000 P 11/22/14 55.0 0.10 0.20
CHL 141122P00057500 P 11/22/14 57.5 0.35 0.45
CHL 141122P00060000 P 11/22/14 60.0 1.00 1.15
CHL 141122P00062500 P 11/22/14 62.5 2.30 2.50
CHL 141122P00065000 P 11/22/14 65.0 4.00 4.90
CHL 141122P00067500 P 11/22/14 67.5 6.30 7.30
CHL 141122P00070000 P 11/22/14 70.0 8.70 9.90
CHL 141122P00075000 P 11/22/14 75.0 13.70 14.90
CHL 141220C00037500 C 12/20/14 37.5 22.90 24.40
CHL 141220C00040000 C 12/20/14 40.0 20.30 22.10
CHL 141220C00042500 C 12/20/14 42.5 17.90 19.50
CHL 141220C00045000 C 12/20/14 45.0 15.40 16.70
CHL 141220C00047500 C 12/20/14 47.5 12.80 14.30
CHL 141220C00050000 C 12/20/14 50.0 10.40 11.50
CHL 141220C00052500 C 12/20/14 52.5 8.10 9.30
CHL 141220C00055000 C 12/20/14 55.0 5.90 7.00
CHL 141220C00057500 C 12/20/14 57.5 3.90 4.90
CHL 141220C00060000 C 12/20/14 60.0 2.65 2.85
CHL 141220C00062500 C 12/20/14 62.5 1.45 1.60
CHL 141220C00065000 C 12/20/14 65.0 0.75 0.90
CHL 141220C00067500 C 12/20/14 67.5 0.40 0.55
CHL 141220C00070000 C 12/20/14 70.0 0.20 0.35
CHL 141220C00072500 C 12/20/14 72.5 0.10 0.25
CHL 141220C00075000 C 12/20/14 75.0 0.05 0.20
CHL 141220P00037500 P 12/20/14 37.5 0.00 0.05
CHL 141220P00040000 P 12/20/14 40.0 0.00 0.10
CHL 141220P00042500 P 12/20/14 42.5 0.00 0.10
CHL 141220P00045000 P 12/20/14 45.0 0.00 0.10
CHL 141220P00047500 P 12/20/14 47.5 0.05 0.10
CHL 141220P00050000 P 12/20/14 50.0 0.00 0.15
CHL 141220P00052500 P 12/20/14 52.5 0.15 0.25
CHL 141220P00055000 P 12/20/14 55.0 0.40 0.50
CHL 141220P00057500 P 12/20/14 57.5 0.85 1.00
CHL 141220P00060000 P 12/20/14 60.0 1.65 1.85
CHL 141220P00062500 P 12/20/14 62.5 3.00 3.20
CHL 141220P00065000 P 12/20/14 65.0 4.70 5.10
CHL 141220P00067500 P 12/20/14 67.5 6.30 7.60
CHL 141220P00070000 P 12/20/14 70.0 7.60 10.10
CHL 141220P00072500 P 12/20/14 72.5 11.00 12.40
CHL 141220P00075000 P 12/20/14 75.0 13.70 14.90
CHL 150117C00027500 C 01/17/15 27.5 32.50 34.40
CHL 150117C00030000 C 01/17/15 30.0 29.00 33.30
CHL 150117C00032500 C 01/17/15 32.5 26.40 30.70
CHL 150117C00035000 C 01/17/15 35.0 25.10 26.60
CHL 150117C00037500 C 01/17/15 37.5 22.70 24.30
CHL 150117C00040000 C 01/17/15 40.0 20.20 21.60
CHL 150117C00042500 C 01/17/15 42.5 17.80 19.20
CHL 150117C00045000 C 01/17/15 45.0 15.40 16.70
CHL 150117C00047500 C 01/17/15 47.5 12.90 14.10
CHL 150117C00050000 C 01/17/15 50.0 10.40 11.70
CHL 150117C00052500 C 01/17/15 52.5 8.30 9.30
CHL 150117C00055000 C 01/17/15 55.0 6.20 7.20
CHL 150117C00057500 C 01/17/15 57.5 4.70 5.00
CHL 150117C00060000 C 01/17/15 60.0 3.10 3.40
CHL 150117C00062500 C 01/17/15 62.5 1.95 2.15
CHL 150117C00065000 C 01/17/15 65.0 1.15 1.30
CHL 150117C00067500 C 01/17/15 67.5 0.65 0.80
CHL 150117C00070000 C 01/17/15 70.0 0.35 0.55
CHL 150117C00072500 C 01/17/15 72.5 0.20 0.40
CHL 150117C00075000 C 01/17/15 75.0 0.10 0.30
CHL 150117C00080000 C 01/17/15 80.0 0.00 0.15
CHL 150117C00085000 C 01/17/15 85.0 0.00 0.10
CHL 150117P00027500 P 01/17/15 27.5 0.00 0.05
CHL 150117P00030000 P 01/17/15 30.0 0.00 0.05
CHL 150117P00032500 P 01/17/15 32.5 0.00 0.10
CHL 150117P00035000 P 01/17/15 35.0 0.00 0.05
CHL 150117P00037500 P 01/17/15 37.5 0.00 0.10
CHL 150117P00040000 P 01/17/15 40.0 0.00 0.10
CHL 150117P00042500 P 01/17/15 42.5 0.00 0.10
CHL 150117P00045000 P 01/17/15 45.0 0.00 0.15
CHL 150117P00047500 P 01/17/15 47.5 0.10 0.20
CHL 150117P00050000 P 01/17/15 50.0 0.10 0.30
CHL 150117P00052500 P 01/17/15 52.5 0.30 0.50
CHL 150117P00055000 P 01/17/15 55.0 0.70 0.85
CHL 150117P00057500 P 01/17/15 57.5 1.25 1.40
CHL 150117P00060000 P 01/17/15 60.0 2.15 2.35
CHL 150117P00062500 P 01/17/15 62.5 3.50 3.70
CHL 150117P00065000 P 01/17/15 65.0 5.10 5.40
CHL 150117P00067500 P 01/17/15 67.5 6.90 9.00
CHL 150117P00070000 P 01/17/15 70.0 8.80 10.10
CHL 150117P00072500 P 01/17/15 72.5 11.40 12.50
CHL 150117P00075000 P 01/17/15 75.0 13.50 14.90
CHL 150117P00080000 P 01/17/15 80.0 18.70 19.90
CHL 150117P00085000 P 01/17/15 85.0 23.60 24.80
CHL 150320C00030000 C 03/20/15 30.0 29.40 32.30
CHL 150320C00032500 C 03/20/15 32.5 26.20 30.70
CHL 150320C00035000 C 03/20/15 35.0 24.00 28.20
CHL 150320C00037500 C 03/20/15 37.5 21.20 25.70
CHL 150320C00040000 C 03/20/15 40.0 19.00 23.30
CHL 150320C00042500 C 03/20/15 42.5 16.40 20.80
CHL 150320C00045000 C 03/20/15 45.0 14.00 18.20
CHL 150320C00047500 C 03/20/15 47.5 13.10 14.40
CHL 150320C00050000 C 03/20/15 50.0 10.80 11.90
CHL 150320C00052500 C 03/20/15 52.5 8.70 9.80
CHL 150320C00055000 C 03/20/15 55.0 7.20 7.50
CHL 150320C00057500 C 03/20/15 57.5 5.40 5.70
CHL 150320C00060000 C 03/20/15 60.0 4.00 4.20
CHL 150320C00062500 C 03/20/15 62.5 2.85 3.10
CHL 150320C00065000 C 03/20/15 65.0 1.95 2.10
CHL 150320C00067500 C 03/20/15 67.5 1.30 1.45
CHL 150320C00070000 C 03/20/15 70.0 0.85 1.00
CHL 150320C00072500 C 03/20/15 72.5 0.55 0.75
CHL 150320C00075000 C 03/20/15 75.0 0.35 0.55
CHL 150320C00080000 C 03/20/15 80.0 0.15 0.30
CHL 150320P00030000 P 03/20/15 30.0 0.00 0.10
CHL 150320P00032500 P 03/20/15 32.5 0.00 0.35
CHL 150320P00035000 P 03/20/15 35.0 0.00 0.25
CHL 150320P00037500 P 03/20/15 37.5 0.00 0.15
CHL 150320P00040000 P 03/20/15 40.0 0.00 0.15
CHL 150320P00042500 P 03/20/15 42.5 0.05 0.20
CHL 150320P00045000 P 03/20/15 45.0 0.10 0.30
CHL 150320P00047500 P 03/20/15 47.5 0.25 0.40
CHL 150320P00050000 P 03/20/15 50.0 0.45 0.60
CHL 150320P00052500 P 03/20/15 52.5 0.80 0.95
CHL 150320P00055000 P 03/20/15 55.0 1.35 1.50
CHL 150320P00057500 P 03/20/15 57.5 2.05 2.20
CHL 150320P00060000 P 03/20/15 60.0 3.00 3.30
CHL 150320P00062500 P 03/20/15 62.5 4.30 4.60
CHL 150320P00065000 P 03/20/15 65.0 5.90 6.30
CHL 150320P00067500 P 03/20/15 67.5 7.70 8.00
CHL 150320P00070000 P 03/20/15 70.0 9.50 10.70
CHL 150320P00072500 P 03/20/15 72.5 11.70 12.90
CHL 150320P00075000 P 03/20/15 75.0 14.00 15.20
CHL 150320P00080000 P 03/20/15 80.0 18.80 20.00
CHL 150619C00040000 C 06/19/15 40.0 19.00 22.60
CHL 150619C00042500 C 06/19/15 42.5 16.60 20.80
CHL 150619C00045000 C 06/19/15 45.0 15.60 16.90
CHL 150619C00047500 C 06/19/15 47.5 13.30 14.60
CHL 150619C00050000 C 06/19/15 50.0 11.10 12.30
CHL 150619C00052500 C 06/19/15 52.5 9.30 10.40
CHL 150619C00055000 C 06/19/15 55.0 7.90 8.20
CHL 150619C00057500 C 06/19/15 57.5 6.20 6.50
CHL 150619C00060000 C 06/19/15 60.0 4.80 5.10
CHL 150619C00062500 C 06/19/15 62.5 3.70 3.90
CHL 150619C00065000 C 06/19/15 65.0 2.75 2.95
CHL 150619C00067500 C 06/19/15 67.5 2.05 2.20
CHL 150619C00070000 C 06/19/15 70.0 1.50 1.65
CHL 150619C00075000 C 06/19/15 75.0 0.75 0.95
CHL 150619P00040000 P 06/19/15 40.0 0.15 0.30
CHL 150619P00042500 P 06/19/15 42.5 0.25 0.40
CHL 150619P00045000 P 06/19/15 45.0 0.40 0.60
CHL 150619P00047500 P 06/19/15 47.5 0.70 0.85
CHL 150619P00050000 P 06/19/15 50.0 1.05 1.25
CHL 150619P00052500 P 06/19/15 52.5 1.60 1.80
CHL 150619P00055000 P 06/19/15 55.0 2.35 2.50
CHL 150619P00057500 P 06/19/15 57.5 3.20 3.50
CHL 150619P00060000 P 06/19/15 60.0 4.40 4.60
CHL 150619P00062500 P 06/19/15 62.5 5.80 6.00
CHL 150619P00065000 P 06/19/15 65.0 7.40 7.60
CHL 150619P00067500 P 06/19/15 67.5 9.10 9.40
CHL 150619P00070000 P 06/19/15 70.0 11.10 11.40
CHL 150619P00075000 P 06/19/15 75.0 15.00 16.60
CHL 160115C00025000 C 01/15/16 25.0 34.70 37.70
CHL 160115C00027500 C 01/15/16 27.5 31.10 36.00
CHL 160115C00030000 C 01/15/16 30.0 28.60 33.00
CHL 160115C00032500 C 01/15/16 32.5 26.20 31.00
CHL 160115C00035000 C 01/15/16 35.0 24.60 26.90
CHL 160115C00037500 C 01/15/16 37.5 22.10 24.40
CHL 160115C00040000 C 01/15/16 40.0 19.90 22.00
CHL 160115C00042500 C 01/15/16 42.5 17.60 19.50
CHL 160115C00045000 C 01/15/16 45.0 15.30 17.20
CHL 160115C00047500 C 01/15/16 47.5 13.20 15.10
CHL 160115C00050000 C 01/15/16 50.0 11.30 12.90
CHL 160115C00052500 C 01/15/16 52.5 9.90 11.20
CHL 160115C00055000 C 01/15/16 55.0 8.80 9.20
CHL 160115C00057500 C 01/15/16 57.5 7.40 7.70
CHL 160115C00060000 C 01/15/16 60.0 6.10 6.40
CHL 160115C00062500 C 01/15/16 62.5 4.90 5.30
CHL 160115C00065000 C 01/15/16 65.0 4.00 4.30
CHL 160115C00067500 C 01/15/16 67.5 3.20 3.50
CHL 160115C00070000 C 01/15/16 70.0 2.60 2.80
CHL 160115C00072500 C 01/15/16 72.5 2.05 2.30
CHL 160115C00075000 C 01/15/16 75.0 1.65 1.70
CHL 160115C00080000 C 01/15/16 80.0 1.05 1.25
CHL 160115C00085000 C 01/15/16 85.0 0.65 0.85
CHL 160115C00090000 C 01/15/16 90.0 0.40 0.60
CHL 160115C00095000 C 01/15/16 95.0 0.25 0.45
CHL 160115P00025000 P 01/15/16 25.0 0.00 0.15
CHL 160115P00027500 P 01/15/16 27.5 0.00 0.20
CHL 160115P00030000 P 01/15/16 30.0 0.10 0.25
CHL 160115P00032500 P 01/15/16 32.5 0.15 0.35
CHL 160115P00035000 P 01/15/16 35.0 0.25 0.45
CHL 160115P00037500 P 01/15/16 37.5 0.40 0.60
CHL 160115P00040000 P 01/15/16 40.0 0.60 0.85
CHL 160115P00042500 P 01/15/16 42.5 0.85 1.10
CHL 160115P00045000 P 01/15/16 45.0 1.20 1.45
CHL 160115P00047500 P 01/15/16 47.5 1.70 1.95
CHL 160115P00050000 P 01/15/16 50.0 2.30 2.55
CHL 160115P00052500 P 01/15/16 52.5 3.00 3.30
CHL 160115P00055000 P 01/15/16 55.0 3.90 4.20
CHL 160115P00057500 P 01/15/16 57.5 5.00 5.30
CHL 160115P00060000 P 01/15/16 60.0 6.30 6.60
CHL 160115P00062500 P 01/15/16 62.5 7.70 8.00
CHL 160115P00065000 P 01/15/16 65.0 9.30 9.60
CHL 160115P00067500 P 01/15/16 67.5 11.00 11.40
CHL 160115P00070000 P 01/15/16 70.0 12.60 13.30
CHL 160115P00072500 P 01/15/16 72.5 14.80 15.30
CHL 160115P00075000 P 01/15/16 75.0 16.50 18.30
CHL 160115P00080000 P 01/15/16 80.0 20.70 23.00
CHL 160115P00085000 P 01/15/16 85.0 25.30 27.60
CHL 160115P00090000 P 01/15/16 90.0 30.00 33.10
CHL 160115P00095000 P 01/15/16 95.0 33.90 37.20

OPRA data is delayed 15 minutes.