Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 180518C00032500 C May 18, 2018 32.5 20.10 20.50
AER 180518C00035000 C May 18, 2018 35.0 17.40 18.00
AER 180518C00037500 C May 18, 2018 37.5 14.90 15.70
AER 180518C00040000 C May 18, 2018 40.0 12.60 13.00
AER 180518C00042500 C May 18, 2018 42.5 10.00 10.50
AER 180518C00045000 C May 18, 2018 45.0 7.50 8.00
AER 180518C00047500 C May 18, 2018 47.5 5.30 5.60
AER 180518C00050000 C May 18, 2018 50.0 3.10 3.30
AER 180518C00052500 C May 18, 2018 52.5 1.35 1.50
AER 180518C00055000 C May 18, 2018 55.0 0.35 0.45
AER 180518C00057500 C May 18, 2018 57.5 0.00 0.15
AER 180518C00060000 C May 18, 2018 60.0 0.00 0.10
AER 180518C00062500 C May 18, 2018 62.5 0.00 0.10
AER 180518C00065000 C May 18, 2018 65.0 0.00 0.05
AER 180518P00032500 P May 18, 2018 32.5 0.00 0.15
AER 180518P00035000 P May 18, 2018 35.0 0.00 0.10
AER 180518P00037500 P May 18, 2018 37.5 0.00 0.10
AER 180518P00040000 P May 18, 2018 40.0 0.00 0.10
AER 180518P00042500 P May 18, 2018 42.5 0.00 0.15
AER 180518P00045000 P May 18, 2018 45.0 0.05 0.15
AER 180518P00047500 P May 18, 2018 47.5 0.15 0.25
AER 180518P00050000 P May 18, 2018 50.0 0.40 0.50
AER 180518P00052500 P May 18, 2018 52.5 1.10 1.20
AER 180518P00055000 P May 18, 2018 55.0 2.55 2.75
AER 180518P00057500 P May 18, 2018 57.5 4.70 5.00
AER 180518P00060000 P May 18, 2018 60.0 7.10 7.50
AER 180518P00062500 P May 18, 2018 62.5 9.50 10.00
AER 180518P00065000 P May 18, 2018 65.0 12.10 12.50
AER 180720C00032500 C Jul 20, 2018 32.5 20.10 20.70
AER 180720C00035000 C Jul 20, 2018 35.0 17.60 18.20
AER 180720C00037500 C Jul 20, 2018 37.5 15.10 15.80
AER 180720C00040000 C Jul 20, 2018 40.0 12.80 13.30
AER 180720C00042500 C Jul 20, 2018 42.5 10.30 10.90
AER 180720C00045000 C Jul 20, 2018 45.0 8.10 8.40
AER 180720C00047500 C Jul 20, 2018 47.5 5.90 6.20
AER 180720C00050000 C Jul 20, 2018 50.0 3.80 4.10
AER 180720C00052500 C Jul 20, 2018 52.5 2.20 2.35
AER 180720C00055000 C Jul 20, 2018 55.0 1.00 1.15
AER 180720C00057500 C Jul 20, 2018 57.5 0.35 0.50
AER 180720C00060000 C Jul 20, 2018 60.0 0.10 0.20
AER 180720C00062500 C Jul 20, 2018 62.5 0.00 0.15
AER 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
AER 180720P00032500 P Jul 20, 2018 32.5 0.00 0.20
AER 180720P00035000 P Jul 20, 2018 35.0 0.00 0.15
AER 180720P00037500 P Jul 20, 2018 37.5 0.05 0.15
AER 180720P00040000 P Jul 20, 2018 40.0 0.10 0.20
AER 180720P00042500 P Jul 20, 2018 42.5 0.15 0.30
AER 180720P00045000 P Jul 20, 2018 45.0 0.25 0.40
AER 180720P00047500 P Jul 20, 2018 47.5 0.50 0.60
AER 180720P00050000 P Jul 20, 2018 50.0 0.95 1.00
AER 180720P00052500 P Jul 20, 2018 52.5 1.70 1.85
AER 180720P00055000 P Jul 20, 2018 55.0 3.00 3.20
AER 180720P00057500 P Jul 20, 2018 57.5 4.90 5.20
AER 180720P00060000 P Jul 20, 2018 60.0 7.20 7.60
AER 180720P00062500 P Jul 20, 2018 62.5 9.60 10.00
AER 180720P00065000 P Jul 20, 2018 65.0 12.10 12.50
AER 181019C00035000 C Oct 19, 2018 35.0 18.00 18.60
AER 181019C00037500 C Oct 19, 2018 37.5 14.80 16.20
AER 181019C00040000 C Oct 19, 2018 40.0 13.00 13.80
AER 181019C00042500 C Oct 19, 2018 42.5 11.10 11.40
AER 181019C00045000 C Oct 19, 2018 45.0 8.90 9.20
AER 181019C00047500 C Oct 19, 2018 47.5 6.80 7.10
AER 181019C00050000 C Oct 19, 2018 50.0 4.90 5.20
AER 181019C00052500 C Oct 19, 2018 52.5 3.30 3.50
AER 181019C00055000 C Oct 19, 2018 55.0 2.10 2.15
AER 181019C00057500 C Oct 19, 2018 57.5 1.10 1.30
AER 181019C00060000 C Oct 19, 2018 60.0 0.55 0.70
AER 181019C00062500 C Oct 19, 2018 62.5 0.25 0.35
AER 181019C00065000 C Oct 19, 2018 65.0 0.05 0.20
AER 181019C00070000 C Oct 19, 2018 70.0 0.00 0.15
AER 181019P00035000 P Oct 19, 2018 35.0 0.10 0.25
AER 181019P00037500 P Oct 19, 2018 37.5 0.20 0.35
AER 181019P00040000 P Oct 19, 2018 40.0 0.30 0.40
AER 181019P00042500 P Oct 19, 2018 42.5 0.40 0.55
AER 181019P00045000 P Oct 19, 2018 45.0 0.65 0.80
AER 181019P00047500 P Oct 19, 2018 47.5 1.05 1.15
AER 181019P00050000 P Oct 19, 2018 50.0 1.60 1.75
AER 181019P00052500 P Oct 19, 2018 52.5 2.50 2.65
AER 181019P00055000 P Oct 19, 2018 55.0 3.70 4.00
AER 181019P00057500 P Oct 19, 2018 57.5 5.30 6.10
AER 181019P00060000 P Oct 19, 2018 60.0 7.30 7.70
AER 181019P00062500 P Oct 19, 2018 62.5 9.60 10.00
AER 181019P00065000 P Oct 19, 2018 65.0 12.10 12.60
AER 181019P00070000 P Oct 19, 2018 70.0 17.10 17.60
AER 190118C00020000 C Jan 18, 2019 20.0 32.70 33.50
AER 190118C00022500 C Jan 18, 2019 22.5 30.10 31.20
AER 190118C00025000 C Jan 18, 2019 25.0 27.90 28.60
AER 190118C00027500 C Jan 18, 2019 27.5 25.50 26.20
AER 190118C00030000 C Jan 18, 2019 30.0 23.00 23.80
AER 190118C00032500 C Jan 18, 2019 32.5 20.30 21.60
AER 190118C00035000 C Jan 18, 2019 35.0 18.10 19.00
AER 190118C00037500 C Jan 18, 2019 37.5 16.20 16.60
AER 190118C00040000 C Jan 18, 2019 40.0 13.70 14.40
AER 190118C00042500 C Jan 18, 2019 42.5 11.70 12.00
AER 190118C00045000 C Jan 18, 2019 45.0 9.60 9.90
AER 190118C00047500 C Jan 18, 2019 47.5 7.60 7.90
AER 190118C00050000 C Jan 18, 2019 50.0 5.80 6.10
AER 190118C00052500 C Jan 18, 2019 52.5 4.20 4.50
AER 190118C00055000 C Jan 18, 2019 55.0 2.95 3.20
AER 190118C00057500 C Jan 18, 2019 57.5 1.95 2.10
AER 190118C00060000 C Jan 18, 2019 60.0 1.20 1.35
AER 190118C00062500 C Jan 18, 2019 62.5 0.70 0.85
AER 190118C00065000 C Jan 18, 2019 65.0 0.15 0.50
AER 190118C00070000 C Jan 18, 2019 70.0 0.05 0.20
AER 190118P00020000 P Jan 18, 2019 20.0 0.00 0.25
AER 190118P00022500 P Jan 18, 2019 22.5 0.00 0.30
AER 190118P00025000 P Jan 18, 2019 25.0 0.15 0.25
AER 190118P00027500 P Jan 18, 2019 27.5 0.10 0.20
AER 190118P00030000 P Jan 18, 2019 30.0 0.15 0.25
AER 190118P00032500 P Jan 18, 2019 32.5 0.20 0.35
AER 190118P00035000 P Jan 18, 2019 35.0 0.25 0.40
AER 190118P00037500 P Jan 18, 2019 37.5 0.35 0.50
AER 190118P00040000 P Jan 18, 2019 40.0 0.50 0.65
AER 190118P00042500 P Jan 18, 2019 42.5 0.70 0.85
AER 190118P00045000 P Jan 18, 2019 45.0 1.00 1.15
AER 190118P00047500 P Jan 18, 2019 47.5 1.50 1.65
AER 190118P00050000 P Jan 18, 2019 50.0 2.15 2.40
AER 190118P00052500 P Jan 18, 2019 52.5 3.10 3.30
AER 190118P00055000 P Jan 18, 2019 55.0 4.30 4.50
AER 190118P00057500 P Jan 18, 2019 57.5 5.80 6.10
AER 190118P00060000 P Jan 18, 2019 60.0 7.60 7.90
AER 190118P00062500 P Jan 18, 2019 62.5 9.70 10.20
AER 190118P00065000 P Jan 18, 2019 65.0 12.00 12.70
AER 190118P00070000 P Jan 18, 2019 70.0 17.10 17.50
OPRA data is delayed 15 minutes.