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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHL 140920C00035000 C 09/20/14 35.0 26.30 26.90
CHL 140920C00037500 C 09/20/14 37.5 23.70 24.40
CHL 140920C00040000 C 09/20/14 40.0 21.30 21.90
CHL 140920C00042500 C 09/20/14 42.5 18.80 19.40
CHL 140920C00045000 C 09/20/14 45.0 16.30 16.90
CHL 140920C00047500 C 09/20/14 47.5 13.80 14.40
CHL 140920C00050000 C 09/20/14 50.0 11.30 11.90
CHL 140920C00052500 C 09/20/14 52.5 8.80 9.40
CHL 140920C00055000 C 09/20/14 55.0 6.30 6.90
CHL 140920C00057500 C 09/20/14 57.5 3.80 4.40
CHL 140920C00060000 C 09/20/14 60.0 1.35 1.85
CHL 140920C00062500 C 09/20/14 62.5 0.00 0.05
CHL 140920C00065000 C 09/20/14 65.0 0.00 0.05
CHL 140920C00067500 C 09/20/14 67.5 0.00 0.05
CHL 140920C00070000 C 09/20/14 70.0 0.00 0.05
CHL 140920C00072500 C 09/20/14 72.5 0.00 0.05
CHL 140920C00075000 C 09/20/14 75.0 0.00 0.05
CHL 140920P00035000 P 09/20/14 35.0 0.00 0.05
CHL 140920P00037500 P 09/20/14 37.5 0.00 0.05
CHL 140920P00040000 P 09/20/14 40.0 0.00 0.05
CHL 140920P00042500 P 09/20/14 42.5 0.00 0.05
CHL 140920P00045000 P 09/20/14 45.0 0.00 0.05
CHL 140920P00047500 P 09/20/14 47.5 0.00 0.05
CHL 140920P00050000 P 09/20/14 50.0 0.00 0.05
CHL 140920P00052500 P 09/20/14 52.5 0.00 0.05
CHL 140920P00055000 P 09/20/14 55.0 0.00 0.05
CHL 140920P00057500 P 09/20/14 57.5 0.00 0.05
CHL 140920P00060000 P 09/20/14 60.0 0.00 0.05
CHL 140920P00062500 P 09/20/14 62.5 0.90 1.15
CHL 140920P00065000 P 09/20/14 65.0 2.75 3.70
CHL 140920P00067500 P 09/20/14 67.5 5.20 6.20
CHL 140920P00070000 P 09/20/14 70.0 7.70 8.70
CHL 140920P00072500 P 09/20/14 72.5 10.00 11.30
CHL 140920P00075000 P 09/20/14 75.0 12.70 13.70
CHL 141018C00040000 C 10/18/14 40.0 21.20 22.90
CHL 141018C00042500 C 10/18/14 42.5 18.60 20.70
CHL 141018C00045000 C 10/18/14 45.0 16.20 17.60
CHL 141018C00047500 C 10/18/14 47.5 13.90 15.10
CHL 141018C00050000 C 10/18/14 50.0 11.20 12.60
CHL 141018C00052500 C 10/18/14 52.5 8.90 10.20
CHL 141018C00055000 C 10/18/14 55.0 6.50 7.60
CHL 141018C00057500 C 10/18/14 57.5 4.20 5.10
CHL 141018C00060000 C 10/18/14 60.0 2.25 2.45
CHL 141018C00062500 C 10/18/14 62.5 0.95 1.10
CHL 141018C00065000 C 10/18/14 65.0 0.40 0.50
CHL 141018C00067500 C 10/18/14 67.5 0.10 0.25
CHL 141018C00070000 C 10/18/14 70.0 0.00 0.15
CHL 141018C00072500 C 10/18/14 72.5 0.00 0.10
CHL 141018C00075000 C 10/18/14 75.0 0.00 0.10
CHL 141018P00040000 P 10/18/14 40.0 0.00 0.05
CHL 141018P00042500 P 10/18/14 42.5 0.00 0.05
CHL 141018P00045000 P 10/18/14 45.0 0.00 0.05
CHL 141018P00047500 P 10/18/14 47.5 0.00 0.10
CHL 141018P00050000 P 10/18/14 50.0 0.00 0.10
CHL 141018P00052500 P 10/18/14 52.5 0.00 0.10
CHL 141018P00055000 P 10/18/14 55.0 0.05 0.15
CHL 141018P00057500 P 10/18/14 57.5 0.20 0.35
CHL 141018P00060000 P 10/18/14 60.0 0.75 0.90
CHL 141018P00062500 P 10/18/14 62.5 2.00 2.15
CHL 141018P00065000 P 10/18/14 65.0 3.70 4.00
CHL 141018P00067500 P 10/18/14 67.5 5.40 6.30
CHL 141018P00070000 P 10/18/14 70.0 7.80 8.70
CHL 141018P00072500 P 10/18/14 72.5 10.00 11.20
CHL 141018P00075000 P 10/18/14 75.0 12.70 13.80
CHL 141220C00037500 C 12/20/14 37.5 23.70 26.00
CHL 141220C00040000 C 12/20/14 40.0 21.20 22.50
CHL 141220C00042500 C 12/20/14 42.5 18.80 20.20
CHL 141220C00045000 C 12/20/14 45.0 16.30 17.50
CHL 141220C00047500 C 12/20/14 47.5 13.80 15.30
CHL 141220C00050000 C 12/20/14 50.0 11.40 12.60
CHL 141220C00052500 C 12/20/14 52.5 9.10 10.30
CHL 141220C00055000 C 12/20/14 55.0 6.90 7.90
CHL 141220C00057500 C 12/20/14 57.5 4.90 5.20
CHL 141220C00060000 C 12/20/14 60.0 3.30 3.50
CHL 141220C00062500 C 12/20/14 62.5 2.05 2.20
CHL 141220C00065000 C 12/20/14 65.0 1.20 1.35
CHL 141220C00067500 C 12/20/14 67.5 0.70 0.85
CHL 141220C00070000 C 12/20/14 70.0 0.40 0.55
CHL 141220C00072500 C 12/20/14 72.5 0.20 0.35
CHL 141220C00075000 C 12/20/14 75.0 0.10 0.25
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 0.15
CHL 141220P00050000 P 12/20/14 50.0 0.10 0.20
CHL 141220P00052500 P 12/20/14 52.5 0.20 0.35
CHL 141220P00055000 P 12/20/14 55.0 0.45 0.60
CHL 141220P00057500 P 12/20/14 57.5 0.95 1.10
CHL 141220P00060000 P 12/20/14 60.0 1.80 1.95
CHL 141220P00062500 P 12/20/14 62.5 3.00 3.20
CHL 141220P00065000 P 12/20/14 65.0 4.60 4.90
CHL 141220P00067500 P 12/20/14 67.5 6.20 6.90
CHL 141220P00070000 P 12/20/14 70.0 8.10 9.10
CHL 141220P00072500 P 12/20/14 72.5 10.30 11.40
CHL 141220P00075000 P 12/20/14 75.0 12.80 13.80
CHL 150117C00027500 C 01/17/15 27.5 33.60 35.80
CHL 150117C00030000 C 01/17/15 30.0 30.60 33.40
CHL 150117C00032500 C 01/17/15 32.5 28.70 30.90
CHL 150117C00035000 C 01/17/15 35.0 26.20 27.60
CHL 150117C00037500 C 01/17/15 37.5 23.70 25.20
CHL 150117C00040000 C 01/17/15 40.0 21.30 22.50
CHL 150117C00042500 C 01/17/15 42.5 18.80 20.30
CHL 150117C00045000 C 01/17/15 45.0 16.30 17.80
CHL 150117C00047500 C 01/17/15 47.5 13.90 15.10
CHL 150117C00050000 C 01/17/15 50.0 11.50 12.70
CHL 150117C00052500 C 01/17/15 52.5 9.30 10.40
CHL 150117C00055000 C 01/17/15 55.0 7.20 7.70
CHL 150117C00057500 C 01/17/15 57.5 5.20 5.50
CHL 150117C00060000 C 01/17/15 60.0 3.60 3.80
CHL 150117C00062500 C 01/17/15 62.5 2.40 2.60
CHL 150117C00065000 C 01/17/15 65.0 1.50 1.65
CHL 150117C00067500 C 01/17/15 67.5 0.90 1.05
CHL 150117C00070000 C 01/17/15 70.0 0.55 0.70
CHL 150117C00072500 C 01/17/15 72.5 0.35 0.45
CHL 150117C00075000 C 01/17/15 75.0 0.20 0.30
CHL 150117C00080000 C 01/17/15 80.0 0.05 0.20
CHL 150117C00085000 C 01/17/15 85.0 0.00 0.15
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 0.10
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 0.05 0.15
CHL 150117P00047500 P 01/17/15 47.5 0.05 0.20
CHL 150117P00050000 P 01/17/15 50.0 0.15 0.30
CHL 150117P00052500 P 01/17/15 52.5 0.30 0.50
CHL 150117P00055000 P 01/17/15 55.0 0.65 0.90
CHL 150117P00057500 P 01/17/15 57.5 1.20 1.45
CHL 150117P00060000 P 01/17/15 60.0 2.05 2.35
CHL 150117P00062500 P 01/17/15 62.5 3.30 3.60
CHL 150117P00065000 P 01/17/15 65.0 4.90 5.30
CHL 150117P00067500 P 01/17/15 67.5 6.80 7.10
CHL 150117P00070000 P 01/17/15 70.0 8.20 9.20
CHL 150117P00072500 P 01/17/15 72.5 10.60 11.60
CHL 150117P00075000 P 01/17/15 75.0 12.90 14.00
CHL 150117P00080000 P 01/17/15 80.0 17.70 19.00
CHL 150117P00085000 P 01/17/15 85.0 22.70 23.80
CHL 150320C00030000 C 03/20/15 30.0 30.60 33.00
CHL 150320C00032500 C 03/20/15 32.5 28.50 31.50
CHL 150320C00035000 C 03/20/15 35.0 26.10 28.80
CHL 150320C00037500 C 03/20/15 37.5 23.70 25.90
CHL 150320C00040000 C 03/20/15 40.0 21.20 24.00
CHL 150320C00042500 C 03/20/15 42.5 18.70 20.50
CHL 150320C00045000 C 03/20/15 45.0 16.30 17.90
CHL 150320C00047500 C 03/20/15 47.5 14.00 15.50
CHL 150320C00050000 C 03/20/15 50.0 11.70 13.00
CHL 150320C00052500 C 03/20/15 52.5 9.70 10.80
CHL 150320C00055000 C 03/20/15 55.0 7.70 8.70
CHL 150320C00057500 C 03/20/15 57.5 5.90 6.10
CHL 150320C00060000 C 03/20/15 60.0 4.40 4.60
CHL 150320C00062500 C 03/20/15 62.5 3.10 3.30
CHL 150320C00065000 C 03/20/15 65.0 2.20 2.35
CHL 150320C00067500 C 03/20/15 67.5 1.50 1.60
CHL 150320C00070000 C 03/20/15 70.0 1.00 1.15
CHL 150320C00072500 C 03/20/15 72.5 0.65 0.80
CHL 150320C00075000 C 03/20/15 75.0 0.45 0.55
CHL 150320C00080000 C 03/20/15 80.0 0.20 0.35
CHL 150320P00030000 P 03/20/15 30.0 0.00 0.05
CHL 150320P00032500 P 03/20/15 32.5 0.00 0.10
CHL 150320P00035000 P 03/20/15 35.0 0.00 0.10
CHL 150320P00037500 P 03/20/15 37.5 0.00 0.10
CHL 150320P00040000 P 03/20/15 40.0 0.00 0.15
CHL 150320P00042500 P 03/20/15 42.5 0.05 0.15
CHL 150320P00045000 P 03/20/15 45.0 0.05 0.20
CHL 150320P00047500 P 03/20/15 47.5 0.20 0.35
CHL 150320P00050000 P 03/20/15 50.0 0.35 0.50
CHL 150320P00052500 P 03/20/15 52.5 0.65 0.80
CHL 150320P00055000 P 03/20/15 55.0 1.10 1.25
CHL 150320P00057500 P 03/20/15 57.5 1.80 1.95
CHL 150320P00060000 P 03/20/15 60.0 2.75 2.95
CHL 150320P00062500 P 03/20/15 62.5 3.90 4.20
CHL 150320P00065000 P 03/20/15 65.0 5.50 5.80
CHL 150320P00067500 P 03/20/15 67.5 7.30 7.60
CHL 150320P00070000 P 03/20/15 70.0 9.00 9.60
CHL 150320P00072500 P 03/20/15 72.5 10.90 11.70
CHL 150320P00075000 P 03/20/15 75.0 13.10 14.00
CHL 150320P00080000 P 03/20/15 80.0 17.80 18.90
CHL 160115C00025000 C 01/15/16 25.0 35.30 38.50
CHL 160115C00027500 C 01/15/16 27.5 32.40 36.60
CHL 160115C00030000 C 01/15/16 30.0 30.40 34.10
CHL 160115C00032500 C 01/15/16 32.5 28.60 31.30
CHL 160115C00035000 C 01/15/16 35.0 26.20 28.80
CHL 160115C00037500 C 01/15/16 37.5 23.80 25.80
CHL 160115C00040000 C 01/15/16 40.0 21.40 24.30
CHL 160115C00042500 C 01/15/16 42.5 19.00 20.90
CHL 160115C00045000 C 01/15/16 45.0 16.90 18.60
CHL 160115C00047500 C 01/15/16 47.5 14.80 16.40
CHL 160115C00050000 C 01/15/16 50.0 12.80 14.40
CHL 160115C00052500 C 01/15/16 52.5 10.90 12.50
CHL 160115C00055000 C 01/15/16 55.0 9.00 10.10
CHL 160115C00057500 C 01/15/16 57.5 7.70 8.20
CHL 160115C00060000 C 01/15/16 60.0 6.30 6.80
CHL 160115C00062500 C 01/15/16 62.5 5.20 5.60
CHL 160115C00065000 C 01/15/16 65.0 4.20 4.60
CHL 160115C00067500 C 01/15/16 67.5 3.40 3.90
CHL 160115C00070000 C 01/15/16 70.0 2.70 3.10
CHL 160115C00072500 C 01/15/16 72.5 2.15 2.60
CHL 160115C00075000 C 01/15/16 75.0 1.75 2.10
CHL 160115C00080000 C 01/15/16 80.0 1.10 1.40
CHL 160115C00085000 C 01/15/16 85.0 0.70 0.95
CHL 160115C00090000 C 01/15/16 90.0 0.45 0.65
CHL 160115C00095000 C 01/15/16 95.0 0.30 0.45
CHL 160115P00025000 P 01/15/16 25.0 0.00 0.10
CHL 160115P00027500 P 01/15/16 27.5 0.00 0.15
CHL 160115P00030000 P 01/15/16 30.0 0.05 0.20
CHL 160115P00032500 P 01/15/16 32.5 0.10 0.25
CHL 160115P00035000 P 01/15/16 35.0 0.15 0.35
CHL 160115P00037500 P 01/15/16 37.5 0.30 0.45
CHL 160115P00040000 P 01/15/16 40.0 0.45 0.65
CHL 160115P00042500 P 01/15/16 42.5 0.65 0.90
CHL 160115P00045000 P 01/15/16 45.0 1.00 1.20
CHL 160115P00047500 P 01/15/16 47.5 1.40 1.70
CHL 160115P00050000 P 01/15/16 50.0 1.95 2.25
CHL 160115P00052500 P 01/15/16 52.5 2.65 2.90
CHL 160115P00055000 P 01/15/16 55.0 3.50 3.80
CHL 160115P00057500 P 01/15/16 57.5 4.50 4.80
CHL 160115P00060000 P 01/15/16 60.0 5.50 6.00
CHL 160115P00062500 P 01/15/16 62.5 7.10 7.40
CHL 160115P00065000 P 01/15/16 65.0 8.60 9.10
CHL 160115P00067500 P 01/15/16 67.5 10.30 10.80
CHL 160115P00070000 P 01/15/16 70.0 12.20 12.60
CHL 160115P00072500 P 01/15/16 72.5 13.70 14.60
CHL 160115P00075000 P 01/15/16 75.0 15.30 16.90
CHL 160115P00080000 P 01/15/16 80.0 19.60 21.20
CHL 160115P00085000 P 01/15/16 85.0 23.10 25.90
CHL 160115P00090000 P 01/15/16 90.0 28.30 30.80
CHL 160115P00095000 P 01/15/16 95.0 32.60 35.50

OPRA data is delayed 15 minutes.