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 (2017-07-28)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHS 171117C00003000 C 11/17/17 3.0 4.80 5.00
CHS 171117C00004000 C 11/17/17 4.0 3.80 4.10
CHS 171117C00005000 C 11/17/17 5.0 2.85 3.00
CHS 171117C00006000 C 11/17/17 6.0 1.85 2.00
CHS 171117C00007000 C 11/17/17 7.0 0.95 1.05
CHS 171117C00008000 C 11/17/17 8.0 0.30 0.35
CHS 171117C00009000 C 11/17/17 9.0 0.00 0.10
CHS 171117C00010000 C 11/17/17 10.0 0.00 0.05
CHS 171117C00011000 C 11/17/17 11.0 0.00 0.05
CHS 171117C00012000 C 11/17/17 12.0 0.00 0.05
CHS 171117C00013000 C 11/17/17 13.0 0.00 0.05
CHS 171117C00014000 C 11/17/17 14.0 0.00 0.05
CHS 171117C00015000 C 11/17/17 15.0 0.00 0.05
CHS 171117C00016000 C 11/17/17 16.0 0.00 0.05
CHS 171117C00017000 C 11/17/17 17.0 0.00 0.05
CHS 171117C00018000 C 11/17/17 18.0 0.00 0.05
CHS 171117C00019000 C 11/17/17 19.0 0.00 0.05
CHS 171117C00020000 C 11/17/17 20.0 0.00 0.05
CHS 171117C00021000 C 11/17/17 21.0 0.00 0.05
CHS 171117C00022000 C 11/17/17 22.0 0.00 0.05
CHS 171117C00023000 C 11/17/17 23.0 0.00 0.05
CHS 171117C00024000 C 11/17/17 24.0 0.00 0.05
CHS 171117P00003000 P 11/17/17 3.0 0.00 0.05
CHS 171117P00004000 P 11/17/17 4.0 0.00 0.05
CHS 171117P00005000 P 11/17/17 5.0 0.00 0.05
CHS 171117P00006000 P 11/17/17 6.0 0.00 0.10
CHS 171117P00007000 P 11/17/17 7.0 0.05 0.10
CHS 171117P00008000 P 11/17/17 8.0 0.35 0.45
CHS 171117P00009000 P 11/17/17 9.0 1.10 1.20
CHS 171117P00010000 P 11/17/17 10.0 2.05 2.15
CHS 171117P00011000 P 11/17/17 11.0 3.00 3.20
CHS 171117P00012000 P 11/17/17 12.0 4.00 4.30
CHS 171117P00013000 P 11/17/17 13.0 5.00 5.20
CHS 171117P00014000 P 11/17/17 14.0 6.00 6.20
CHS 171117P00015000 P 11/17/17 15.0 7.00 7.20
CHS 171117P00016000 P 11/17/17 16.0 8.00 8.60
CHS 171117P00017000 P 11/17/17 17.0 9.00 9.20
CHS 171117P00018000 P 11/17/17 18.0 10.00 10.20
CHS 171117P00019000 P 11/17/17 19.0 11.00 11.20
CHS 171117P00020000 P 11/17/17 20.0 12.00 12.20
CHS 171117P00021000 P 11/17/17 21.0 13.00 13.50
CHS 171117P00022000 P 11/17/17 22.0 14.00 14.20
CHS 171117P00023000 P 11/17/17 23.0 15.00 15.20
CHS 171117P00024000 P 11/17/17 24.0 16.00 16.20
CHS 180119C00003000 C 01/19/18 3.0 4.80 5.20
CHS 180119C00004000 C 01/19/18 4.0 3.80 4.30
CHS 180119C00005000 C 01/19/18 5.0 2.90 3.00
CHS 180119C00006000 C 01/19/18 6.0 2.00 2.10
CHS 180119C00007000 C 01/19/18 7.0 1.25 1.30
CHS 180119C00008000 C 01/19/18 8.0 0.65 0.75
CHS 180119C00009000 C 01/19/18 9.0 0.25 0.35
CHS 180119C00010000 C 01/19/18 10.0 0.10 0.20
CHS 180119C00011000 C 01/19/18 11.0 0.00 0.10
CHS 180119C00012000 C 01/19/18 12.0 0.00 0.05
CHS 180119C00013000 C 01/19/18 13.0 0.00 0.05
CHS 180119C00014000 C 01/19/18 14.0 0.00 0.05
CHS 180119C00015000 C 01/19/18 15.0 0.00 0.05
CHS 180119C00016000 C 01/19/18 16.0 0.00 0.05
CHS 180119C00017000 C 01/19/18 17.0 0.00 0.05
CHS 180119C00018000 C 01/19/18 18.0 0.00 0.05
CHS 180119C00019000 C 01/19/18 19.0 0.00 0.05
CHS 180119C00020000 C 01/19/18 20.0 0.00 0.05
CHS 180119C00021000 C 01/19/18 21.0 0.00 0.05
CHS 180119C00022000 C 01/19/18 22.0 0.00 0.05
CHS 180119C00023000 C 01/19/18 23.0 0.00 0.05
CHS 180119C00024000 C 01/19/18 24.0 0.00 0.05
CHS 180119C00025000 C 01/19/18 25.0 0.00 0.05
CHS 180119P00003000 P 01/19/18 3.0 0.00 0.05
CHS 180119P00004000 P 01/19/18 4.0 0.00 0.10
CHS 180119P00005000 P 01/19/18 5.0 0.00 0.10
CHS 180119P00006000 P 01/19/18 6.0 0.10 0.20
CHS 180119P00007000 P 01/19/18 7.0 0.35 0.40
CHS 180119P00008000 P 01/19/18 8.0 0.75 0.85
CHS 180119P00009000 P 01/19/18 9.0 1.40 1.50
CHS 180119P00010000 P 01/19/18 10.0 2.20 2.35
CHS 180119P00011000 P 01/19/18 11.0 3.10 3.40
CHS 180119P00012000 P 01/19/18 12.0 4.10 4.30
CHS 180119P00013000 P 01/19/18 13.0 5.10 5.40
CHS 180119P00014000 P 01/19/18 14.0 6.00 6.40
CHS 180119P00015000 P 01/19/18 15.0 7.00 7.40
CHS 180119P00016000 P 01/19/18 16.0 8.00 8.20
CHS 180119P00017000 P 01/19/18 17.0 9.00 9.60
CHS 180119P00018000 P 01/19/18 18.0 10.00 10.30
CHS 180119P00019000 P 01/19/18 19.0 11.00 11.50
CHS 180119P00020000 P 01/19/18 20.0 12.00 12.30
CHS 180119P00021000 P 01/19/18 21.0 13.00 13.20
CHS 180119P00022000 P 01/19/18 22.0 14.00 14.20
CHS 180119P00023000 P 01/19/18 23.0 15.00 15.20
CHS 180119P00024000 P 01/19/18 24.0 16.00 16.20
CHS 180119P00025000 P 01/19/18 25.0 17.00 17.20
CHS 180216C00001000 C 02/16/18 1.0 6.80 7.00
CHS 180216C00002000 C 02/16/18 2.0 5.80 6.20
CHS 180216C00003000 C 02/16/18 3.0 4.80 5.00
CHS 180216C00004000 C 02/16/18 4.0 3.80 4.10
CHS 180216C00005000 C 02/16/18 5.0 2.90 3.20
CHS 180216C00006000 C 02/16/18 6.0 2.00 2.15
CHS 180216C00007000 C 02/16/18 7.0 1.30 1.40
CHS 180216C00008000 C 02/16/18 8.0 0.70 0.80
CHS 180216C00009000 C 02/16/18 9.0 0.35 0.45
CHS 180216C00010000 C 02/16/18 10.0 0.15 0.25
CHS 180216C00011000 C 02/16/18 11.0 0.05 0.10
CHS 180216C00012000 C 02/16/18 12.0 0.00 0.10
CHS 180216C00013000 C 02/16/18 13.0 0.00 0.05
CHS 180216C00014000 C 02/16/18 14.0 0.00 0.05
CHS 180216C00015000 C 02/16/18 15.0 0.00 0.05
CHS 180216C00016000 C 02/16/18 16.0 0.00 0.05
CHS 180216C00017000 C 02/16/18 17.0 0.00 0.05
CHS 180216C00018000 C 02/16/18 18.0 0.00 0.05
CHS 180216P00001000 P 02/16/18 1.0 0.00 0.05
CHS 180216P00002000 P 02/16/18 2.0 0.00 0.05
CHS 180216P00003000 P 02/16/18 3.0 0.00 0.05
CHS 180216P00004000 P 02/16/18 4.0 0.00 0.10
CHS 180216P00005000 P 02/16/18 5.0 0.05 0.15
CHS 180216P00006000 P 02/16/18 6.0 0.15 0.25
CHS 180216P00007000 P 02/16/18 7.0 0.40 0.50
CHS 180216P00008000 P 02/16/18 8.0 0.85 0.95
CHS 180216P00009000 P 02/16/18 9.0 1.45 1.55
CHS 180216P00010000 P 02/16/18 10.0 2.25 2.35
CHS 180216P00011000 P 02/16/18 11.0 3.10 3.30
CHS 180216P00012000 P 02/16/18 12.0 4.10 4.60
CHS 180216P00013000 P 02/16/18 13.0 5.10 5.30
CHS 180216P00014000 P 02/16/18 14.0 6.00 6.50
CHS 180216P00015000 P 02/16/18 15.0 7.00 7.20
CHS 180216P00016000 P 02/16/18 16.0 8.00 8.20
CHS 180216P00017000 P 02/16/18 17.0 9.00 9.20
CHS 180216P00018000 P 02/16/18 18.0 10.00 10.50
CHS 180518C00001000 C 05/18/18 1.0 6.80 7.00
CHS 180518C00002000 C 05/18/18 2.0 5.60 6.50
CHS 180518C00003000 C 05/18/18 3.0 4.80 5.10
CHS 180518C00004000 C 05/18/18 4.0 3.70 4.30
CHS 180518C00005000 C 05/18/18 5.0 2.70 3.30
CHS 180518C00006000 C 05/18/18 6.0 2.05 2.35
CHS 180518C00007000 C 05/18/18 7.0 1.50 1.60
CHS 180518C00008000 C 05/18/18 8.0 0.95 1.05
CHS 180518C00009000 C 05/18/18 9.0 0.55 0.70
CHS 180518C00010000 C 05/18/18 10.0 0.30 0.40
CHS 180518C00011000 C 05/18/18 11.0 0.15 0.25
CHS 180518C00012000 C 05/18/18 12.0 0.10 0.15
CHS 180518C00013000 C 05/18/18 13.0 0.00 0.10
CHS 180518C00014000 C 05/18/18 14.0 0.00 0.10
CHS 180518C00015000 C 05/18/18 15.0 0.00 0.10
CHS 180518C00016000 C 05/18/18 16.0 0.00 0.05
CHS 180518P00001000 P 05/18/18 1.0 0.00 0.05
CHS 180518P00002000 P 05/18/18 2.0 0.00 0.05
CHS 180518P00003000 P 05/18/18 3.0 0.00 0.10
CHS 180518P00004000 P 05/18/18 4.0 0.05 0.15
CHS 180518P00005000 P 05/18/18 5.0 0.15 0.25
CHS 180518P00006000 P 05/18/18 6.0 0.35 0.45
CHS 180518P00007000 P 05/18/18 7.0 0.65 0.75
CHS 180518P00008000 P 05/18/18 8.0 1.10 1.20
CHS 180518P00009000 P 05/18/18 9.0 1.75 1.85
CHS 180518P00010000 P 05/18/18 10.0 2.50 2.60
CHS 180518P00011000 P 05/18/18 11.0 3.20 3.50
CHS 180518P00012000 P 05/18/18 12.0 4.20 4.40
CHS 180518P00013000 P 05/18/18 13.0 4.70 5.40
CHS 180518P00014000 P 05/18/18 14.0 6.10 6.30
CHS 180518P00015000 P 05/18/18 15.0 6.90 7.40
CHS 180518P00016000 P 05/18/18 16.0 7.90 8.30
CHS 190118C00003000 C 01/18/19 3.0 4.50 5.40
CHS 190118C00005000 C 01/18/19 5.0 3.00 3.30
CHS 190118C00008000 C 01/18/19 8.0 1.35 1.50
CHS 190118C00010000 C 01/18/19 10.0 0.70 0.85
CHS 190118C00012000 C 01/18/19 12.0 0.35 0.50
CHS 190118C00015000 C 01/18/19 15.0 0.00 0.25
CHS 190118C00017000 C 01/18/19 17.0 0.00 0.25
CHS 190118C00020000 C 01/18/19 20.0 0.00 0.15
CHS 190118C00022000 C 01/18/19 22.0 0.00 0.10
CHS 190118C00025000 C 01/18/19 25.0 0.00 0.10
CHS 190118C00030000 C 01/18/19 30.0 0.00 0.05
CHS 190118P00003000 P 01/18/19 3.0 0.10 0.20
CHS 190118P00005000 P 01/18/19 5.0 0.40 0.55
CHS 190118P00008000 P 01/18/19 8.0 1.60 1.85
CHS 190118P00010000 P 01/18/19 10.0 2.90 3.20
CHS 190118P00012000 P 01/18/19 12.0 4.50 4.80
CHS 190118P00015000 P 01/18/19 15.0 7.10 7.40
CHS 190118P00017000 P 01/18/19 17.0 8.90 9.50
CHS 190118P00020000 P 01/18/19 20.0 11.70 12.50
CHS 190118P00022000 P 01/18/19 22.0 13.70 14.60
CHS 190118P00025000 P 01/18/19 25.0 16.70 17.60
CHS 190118P00030000 P 01/18/19 30.0 21.60 23.10

OPRA data is delayed 15 minutes.