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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 161021C00035000 C 10/21/16 35.0 33.30 35.10
CHRW 161021C00037500 C 10/21/16 37.5 29.90 34.20
CHRW 161021C00040000 C 10/21/16 40.0 27.40 31.70
CHRW 161021C00042500 C 10/21/16 42.5 25.00 28.90
CHRW 161021C00045000 C 10/21/16 45.0 22.50 26.70
CHRW 161021C00050000 C 10/21/16 50.0 17.50 20.90
CHRW 161021C00055000 C 10/21/16 55.0 12.50 15.80
CHRW 161021C00060000 C 10/21/16 60.0 8.20 10.20
CHRW 161021C00062500 C 10/21/16 62.5 5.90 7.60
CHRW 161021C00065000 C 10/21/16 65.0 2.60 6.10
CHRW 161021C00067500 C 10/21/16 67.5 2.45 2.70
CHRW 161021C00070000 C 10/21/16 70.0 0.85 0.95
CHRW 161021C00072500 C 10/21/16 72.5 0.15 0.20
CHRW 161021C00075000 C 10/21/16 75.0 0.00 0.10
CHRW 161021C00077500 C 10/21/16 77.5 0.00 0.10
CHRW 161021C00080000 C 10/21/16 80.0 0.00 0.10
CHRW 161021C00085000 C 10/21/16 85.0 0.00 0.10
CHRW 161021C00090000 C 10/21/16 90.0 0.00 0.10
CHRW 161021C00095000 C 10/21/16 95.0 0.00 0.10
CHRW 161021C00100000 C 10/21/16 100.0 0.00 0.10
CHRW 161021C00105000 C 10/21/16 105.0 0.00 0.10
CHRW 161021P00035000 P 10/21/16 35.0 0.00 0.10
CHRW 161021P00037500 P 10/21/16 37.5 0.00 0.10
CHRW 161021P00040000 P 10/21/16 40.0 0.00 0.10
CHRW 161021P00042500 P 10/21/16 42.5 0.00 0.10
CHRW 161021P00045000 P 10/21/16 45.0 0.00 0.10
CHRW 161021P00050000 P 10/21/16 50.0 0.00 0.10
CHRW 161021P00055000 P 10/21/16 55.0 0.00 0.10
CHRW 161021P00060000 P 10/21/16 60.0 0.00 0.10
CHRW 161021P00062500 P 10/21/16 62.5 0.00 0.10
CHRW 161021P00065000 P 10/21/16 65.0 0.10 0.15
CHRW 161021P00067500 P 10/21/16 67.5 0.40 0.50
CHRW 161021P00070000 P 10/21/16 70.0 1.25 1.40
CHRW 161021P00072500 P 10/21/16 72.5 2.90 4.20
CHRW 161021P00075000 P 10/21/16 75.0 4.30 7.60
CHRW 161021P00077500 P 10/21/16 77.5 7.10 9.60
CHRW 161021P00080000 P 10/21/16 80.0 9.10 12.60
CHRW 161021P00085000 P 10/21/16 85.0 13.40 17.20
CHRW 161021P00090000 P 10/21/16 90.0 19.10 22.60
CHRW 161021P00095000 P 10/21/16 95.0 24.10 27.50
CHRW 161021P00100000 P 10/21/16 100.0 28.30 32.60
CHRW 161021P00105000 P 10/21/16 105.0 34.90 37.00
CHRW 161118C00037500 C 11/18/16 37.5 30.60 32.70
CHRW 161118C00040000 C 11/18/16 40.0 27.90 31.50
CHRW 161118C00042500 C 11/18/16 42.5 24.90 29.10
CHRW 161118C00045000 C 11/18/16 45.0 22.50 26.60
CHRW 161118C00047500 C 11/18/16 47.5 20.70 22.90
CHRW 161118C00050000 C 11/18/16 50.0 18.00 21.40
CHRW 161118C00055000 C 11/18/16 55.0 12.90 15.50
CHRW 161118C00060000 C 11/18/16 60.0 8.60 10.20
CHRW 161118C00062500 C 11/18/16 62.5 6.50 7.70
CHRW 161118C00065000 C 11/18/16 65.0 5.00 5.50
CHRW 161118C00067500 C 11/18/16 67.5 3.40 3.60
CHRW 161118C00070000 C 11/18/16 70.0 1.90 2.10
CHRW 161118C00072500 C 11/18/16 72.5 0.95 1.05
CHRW 161118C00075000 C 11/18/16 75.0 0.40 0.45
CHRW 161118C00077500 C 11/18/16 77.5 0.10 0.20
CHRW 161118C00080000 C 11/18/16 80.0 0.00 0.10
CHRW 161118C00082500 C 11/18/16 82.5 0.00 0.10
CHRW 161118C00085000 C 11/18/16 85.0 0.00 0.10
CHRW 161118C00090000 C 11/18/16 90.0 0.00 0.10
CHRW 161118C00095000 C 11/18/16 95.0 0.00 0.10
CHRW 161118C00100000 C 11/18/16 100.0 0.00 0.10
CHRW 161118C00105000 C 11/18/16 105.0 0.00 0.10
CHRW 161118C00110000 C 11/18/16 110.0 0.00 0.10
CHRW 161118P00037500 P 11/18/16 37.5 0.00 0.10
CHRW 161118P00040000 P 11/18/16 40.0 0.00 0.10
CHRW 161118P00042500 P 11/18/16 42.5 0.00 0.10
CHRW 161118P00045000 P 11/18/16 45.0 0.00 0.10
CHRW 161118P00047500 P 11/18/16 47.5 0.00 0.10
CHRW 161118P00050000 P 11/18/16 50.0 0.00 0.10
CHRW 161118P00055000 P 11/18/16 55.0 0.00 0.10
CHRW 161118P00060000 P 11/18/16 60.0 0.15 0.25
CHRW 161118P00062500 P 11/18/16 62.5 0.35 0.45
CHRW 161118P00065000 P 11/18/16 65.0 0.70 0.80
CHRW 161118P00067500 P 11/18/16 67.5 1.30 1.45
CHRW 161118P00070000 P 11/18/16 70.0 2.30 2.45
CHRW 161118P00072500 P 11/18/16 72.5 3.70 4.20
CHRW 161118P00075000 P 11/18/16 75.0 5.60 6.60
CHRW 161118P00077500 P 11/18/16 77.5 7.60 9.30
CHRW 161118P00080000 P 11/18/16 80.0 10.20 11.70
CHRW 161118P00082500 P 11/18/16 82.5 11.80 14.40
CHRW 161118P00085000 P 11/18/16 85.0 15.10 17.60
CHRW 161118P00090000 P 11/18/16 90.0 20.10 22.80
CHRW 161118P00095000 P 11/18/16 95.0 24.60 27.50
CHRW 161118P00100000 P 11/18/16 100.0 30.10 32.50
CHRW 161118P00105000 P 11/18/16 105.0 35.10 37.50
CHRW 161118P00110000 P 11/18/16 110.0 39.80 41.70
CHRW 170120C00032500 C 01/20/17 32.5 35.70 37.50
CHRW 170120C00035000 C 01/20/17 35.0 32.30 36.20
CHRW 170120C00037500 C 01/20/17 37.5 29.80 33.80
CHRW 170120C00040000 C 01/20/17 40.0 27.30 31.80
CHRW 170120C00042500 C 01/20/17 42.5 24.80 28.50
CHRW 170120C00045000 C 01/20/17 45.0 22.30 26.00
CHRW 170120C00047500 C 01/20/17 47.5 20.00 23.10
CHRW 170120C00050000 C 01/20/17 50.0 17.30 21.00
CHRW 170120C00052500 C 01/20/17 52.5 14.90 18.10
CHRW 170120C00055000 C 01/20/17 55.0 12.40 16.10
CHRW 170120C00057500 C 01/20/17 57.5 11.10 12.90
CHRW 170120C00060000 C 01/20/17 60.0 9.00 10.40
CHRW 170120C00062500 C 01/20/17 62.5 6.80 8.10
CHRW 170120C00065000 C 01/20/17 65.0 5.40 6.00
CHRW 170120C00067500 C 01/20/17 67.5 4.00 4.20
CHRW 170120C00070000 C 01/20/17 70.0 2.55 2.70
CHRW 170120C00072500 C 01/20/17 72.5 1.45 1.65
CHRW 170120C00075000 C 01/20/17 75.0 0.80 0.90
CHRW 170120C00077500 C 01/20/17 77.5 0.30 0.45
CHRW 170120C00080000 C 01/20/17 80.0 0.15 0.20
CHRW 170120C00082500 C 01/20/17 82.5 0.05 0.10
CHRW 170120C00085000 C 01/20/17 85.0 0.00 0.15
CHRW 170120C00090000 C 01/20/17 90.0 0.00 0.10
CHRW 170120C00095000 C 01/20/17 95.0 0.00 0.10
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.10
CHRW 170120C00105000 C 01/20/17 105.0 0.00 0.10
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.10
CHRW 170120P00032500 P 01/20/17 32.5 0.00 0.10
CHRW 170120P00035000 P 01/20/17 35.0 0.00 0.10
CHRW 170120P00037500 P 01/20/17 37.5 0.00 0.10
CHRW 170120P00040000 P 01/20/17 40.0 0.00 0.10
CHRW 170120P00042500 P 01/20/17 42.5 0.00 0.10
CHRW 170120P00045000 P 01/20/17 45.0 0.00 0.15
CHRW 170120P00047500 P 01/20/17 47.5 0.00 0.10
CHRW 170120P00050000 P 01/20/17 50.0 0.05 0.15
CHRW 170120P00052500 P 01/20/17 52.5 0.10 0.20
CHRW 170120P00055000 P 01/20/17 55.0 0.20 0.25
CHRW 170120P00057500 P 01/20/17 57.5 0.30 0.40
CHRW 170120P00060000 P 01/20/17 60.0 0.50 0.60
CHRW 170120P00062500 P 01/20/17 62.5 0.85 0.95
CHRW 170120P00065000 P 01/20/17 65.0 1.35 1.50
CHRW 170120P00067500 P 01/20/17 67.5 2.15 2.25
CHRW 170120P00070000 P 01/20/17 70.0 3.20 3.50
CHRW 170120P00072500 P 01/20/17 72.5 4.60 4.90
CHRW 170120P00075000 P 01/20/17 75.0 6.40 7.10
CHRW 170120P00077500 P 01/20/17 77.5 8.50 9.80
CHRW 170120P00080000 P 01/20/17 80.0 9.60 13.10
CHRW 170120P00082500 P 01/20/17 82.5 12.40 14.60
CHRW 170120P00085000 P 01/20/17 85.0 15.10 17.40
CHRW 170120P00090000 P 01/20/17 90.0 19.90 22.30
CHRW 170120P00095000 P 01/20/17 95.0 24.00 27.80
CHRW 170120P00100000 P 01/20/17 100.0 28.70 32.80
CHRW 170120P00105000 P 01/20/17 105.0 33.80 37.90
CHRW 170120P00110000 P 01/20/17 110.0 40.00 42.40
CHRW 170217C00037500 C 02/17/17 37.5 30.80 32.50
CHRW 170217C00040000 C 02/17/17 40.0 27.40 31.20
CHRW 170217C00042500 C 02/17/17 42.5 24.90 28.50
CHRW 170217C00045000 C 02/17/17 45.0 23.40 26.10
CHRW 170217C00047500 C 02/17/17 47.5 20.10 23.80
CHRW 170217C00050000 C 02/17/17 50.0 17.60 21.10
CHRW 170217C00055000 C 02/17/17 55.0 13.80 15.30
CHRW 170217C00060000 C 02/17/17 60.0 8.70 10.60
CHRW 170217C00062500 C 02/17/17 62.5 7.80 8.40
CHRW 170217C00065000 C 02/17/17 65.0 5.90 6.60
CHRW 170217C00067500 C 02/17/17 67.5 4.50 4.70
CHRW 170217C00070000 C 02/17/17 70.0 3.00 3.30
CHRW 170217C00072500 C 02/17/17 72.5 2.00 2.15
CHRW 170217C00075000 C 02/17/17 75.0 1.15 1.35
CHRW 170217C00077500 C 02/17/17 77.5 0.65 0.85
CHRW 170217C00080000 C 02/17/17 80.0 0.30 0.45
CHRW 170217C00085000 C 02/17/17 85.0 0.00 0.20
CHRW 170217C00090000 C 02/17/17 90.0 0.00 0.15
CHRW 170217C00095000 C 02/17/17 95.0 0.00 0.10
CHRW 170217C00100000 C 02/17/17 100.0 0.00 0.10
CHRW 170217C00105000 C 02/17/17 105.0 0.00 0.10
CHRW 170217P00037500 P 02/17/17 37.5 0.00 0.10
CHRW 170217P00040000 P 02/17/17 40.0 0.00 0.10
CHRW 170217P00042500 P 02/17/17 42.5 0.00 0.20
CHRW 170217P00045000 P 02/17/17 45.0 0.05 0.15
CHRW 170217P00047500 P 02/17/17 47.5 0.10 0.15
CHRW 170217P00050000 P 02/17/17 50.0 0.15 0.25
CHRW 170217P00055000 P 02/17/17 55.0 0.35 0.50
CHRW 170217P00060000 P 02/17/17 60.0 0.85 1.00
CHRW 170217P00062500 P 02/17/17 62.5 1.25 1.40
CHRW 170217P00065000 P 02/17/17 65.0 1.85 2.00
CHRW 170217P00067500 P 02/17/17 67.5 2.65 2.85
CHRW 170217P00070000 P 02/17/17 70.0 3.70 4.00
CHRW 170217P00072500 P 02/17/17 72.5 5.10 5.90
CHRW 170217P00075000 P 02/17/17 75.0 6.70 7.60
CHRW 170217P00077500 P 02/17/17 77.5 8.50 10.20
CHRW 170217P00080000 P 02/17/17 80.0 10.90 12.20
CHRW 170217P00085000 P 02/17/17 85.0 13.80 18.00
CHRW 170217P00090000 P 02/17/17 90.0 19.20 22.00
CHRW 170217P00095000 P 02/17/17 95.0 24.20 27.00
CHRW 170217P00100000 P 02/17/17 100.0 29.20 32.80
CHRW 170217P00105000 P 02/17/17 105.0 35.20 37.10
CHRW 170519C00035000 C 05/19/17 35.0 33.20 35.40
CHRW 170519C00037500 C 05/19/17 37.5 30.20 33.80
CHRW 170519C00040000 C 05/19/17 40.0 27.60 30.60
CHRW 170519C00042500 C 05/19/17 42.5 25.10 28.10
CHRW 170519C00045000 C 05/19/17 45.0 22.50 26.00
CHRW 170519C00050000 C 05/19/17 50.0 18.60 20.70
CHRW 170519C00055000 C 05/19/17 55.0 13.00 16.50
CHRW 170519C00060000 C 05/19/17 60.0 10.30 11.10
CHRW 170519C00062500 C 05/19/17 62.5 8.30 9.10
CHRW 170519C00065000 C 05/19/17 65.0 6.60 7.20
CHRW 170519C00067500 C 05/19/17 67.5 5.30 5.60
CHRW 170519C00070000 C 05/19/17 70.0 3.80 4.20
CHRW 170519C00072500 C 05/19/17 72.5 2.85 3.20
CHRW 170519C00075000 C 05/19/17 75.0 1.85 2.30
CHRW 170519C00080000 C 05/19/17 80.0 0.65 1.15
CHRW 170519C00085000 C 05/19/17 85.0 0.20 0.70
CHRW 170519C00090000 C 05/19/17 90.0 0.00 0.30
CHRW 170519C00095000 C 05/19/17 95.0 0.00 0.20
CHRW 170519C00100000 C 05/19/17 100.0 0.00 0.10
CHRW 170519P00035000 P 05/19/17 35.0 0.00 0.15
CHRW 170519P00037500 P 05/19/17 37.5 0.00 0.25
CHRW 170519P00040000 P 05/19/17 40.0 0.00 0.30
CHRW 170519P00042500 P 05/19/17 42.5 0.05 0.35
CHRW 170519P00045000 P 05/19/17 45.0 0.10 0.45
CHRW 170519P00050000 P 05/19/17 50.0 0.35 0.70
CHRW 170519P00055000 P 05/19/17 55.0 0.75 1.20
CHRW 170519P00060000 P 05/19/17 60.0 1.55 2.10
CHRW 170519P00062500 P 05/19/17 62.5 2.15 2.70
CHRW 170519P00065000 P 05/19/17 65.0 2.85 3.40
CHRW 170519P00067500 P 05/19/17 67.5 3.80 4.30
CHRW 170519P00070000 P 05/19/17 70.0 4.90 5.60
CHRW 170519P00072500 P 05/19/17 72.5 6.30 6.90
CHRW 170519P00075000 P 05/19/17 75.0 7.90 8.80
CHRW 170519P00080000 P 05/19/17 80.0 11.60 13.10
CHRW 170519P00085000 P 05/19/17 85.0 15.80 17.50
CHRW 170519P00090000 P 05/19/17 90.0 20.00 23.00
CHRW 170519P00095000 P 05/19/17 95.0 24.80 27.90
CHRW 170519P00100000 P 05/19/17 100.0 30.50 32.40
CHRW 180119C00032500 C 01/19/18 32.5 35.80 37.90
CHRW 180119C00035000 C 01/19/18 35.0 32.10 35.80
CHRW 180119C00037500 C 01/19/18 37.5 30.10 33.30
CHRW 180119C00040000 C 01/19/18 40.0 27.60 30.80
CHRW 180119C00042500 C 01/19/18 42.5 24.70 28.30
CHRW 180119C00045000 C 01/19/18 45.0 23.40 25.50
CHRW 180119C00047500 C 01/19/18 47.5 20.90 22.90
CHRW 180119C00050000 C 01/19/18 50.0 18.60 20.60
CHRW 180119C00052500 C 01/19/18 52.5 15.50 18.10
CHRW 180119C00055000 C 01/19/18 55.0 13.50 16.10
CHRW 180119C00057500 C 01/19/18 57.5 13.20 14.10
CHRW 180119C00060000 C 01/19/18 60.0 11.30 12.20
CHRW 180119C00062500 C 01/19/18 62.5 9.50 10.50
CHRW 180119C00065000 C 01/19/18 65.0 7.90 9.00
CHRW 180119C00067500 C 01/19/18 67.5 6.50 7.50
CHRW 180119C00070000 C 01/19/18 70.0 5.20 6.20
CHRW 180119C00072500 C 01/19/18 72.5 4.20 5.10
CHRW 180119C00075000 C 01/19/18 75.0 3.20 4.10
CHRW 180119C00077500 C 01/19/18 77.5 2.35 3.30
CHRW 180119C00080000 C 01/19/18 80.0 1.80 2.65
CHRW 180119C00082500 C 01/19/18 82.5 1.30 2.10
CHRW 180119C00085000 C 01/19/18 85.0 0.90 1.65
CHRW 180119C00090000 C 01/19/18 90.0 0.40 1.00
CHRW 180119C00095000 C 01/19/18 95.0 0.15 0.65
CHRW 180119C00100000 C 01/19/18 100.0 0.00 0.45
CHRW 180119C00105000 C 01/19/18 105.0 0.00 0.35
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.20
CHRW 180119P00032500 P 01/19/18 32.5 0.05 0.45
CHRW 180119P00035000 P 01/19/18 35.0 0.15 0.55
CHRW 180119P00037500 P 01/19/18 37.5 0.20 0.70
CHRW 180119P00040000 P 01/19/18 40.0 0.30 0.80
CHRW 180119P00042500 P 01/19/18 42.5 0.45 0.95
CHRW 180119P00045000 P 01/19/18 45.0 0.70 1.20
CHRW 180119P00047500 P 01/19/18 47.5 0.85 1.45
CHRW 180119P00050000 P 01/19/18 50.0 1.15 1.80
CHRW 180119P00052500 P 01/19/18 52.5 1.50 2.25
CHRW 180119P00055000 P 01/19/18 55.0 2.00 2.75
CHRW 180119P00057500 P 01/19/18 57.5 2.55 3.40
CHRW 180119P00060000 P 01/19/18 60.0 3.20 4.10
CHRW 180119P00062500 P 01/19/18 62.5 4.10 4.90
CHRW 180119P00065000 P 01/19/18 65.0 5.00 5.90
CHRW 180119P00067500 P 01/19/18 67.5 6.10 7.00
CHRW 180119P00070000 P 01/19/18 70.0 7.30 8.30
CHRW 180119P00072500 P 01/19/18 72.5 8.60 9.70
CHRW 180119P00075000 P 01/19/18 75.0 10.20 11.30
CHRW 180119P00077500 P 01/19/18 77.5 11.80 13.10
CHRW 180119P00080000 P 01/19/18 80.0 13.60 14.90
CHRW 180119P00082500 P 01/19/18 82.5 15.60 16.80
CHRW 180119P00085000 P 01/19/18 85.0 17.40 20.40
CHRW 180119P00090000 P 01/19/18 90.0 21.80 24.20
CHRW 180119P00095000 P 01/19/18 95.0 25.70 28.60
CHRW 180119P00100000 P 01/19/18 100.0 30.50 33.60
CHRW 180119P00105000 P 01/19/18 105.0 35.60 38.80
CHRW 180119P00110000 P 01/19/18 110.0 40.00 43.60

OPRA data is delayed 15 minutes.