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
ANGO 180518C00002500 C May 18, 2018 2.5 15.10 20.00
ANGO 180518C00005000 C May 18, 2018 5.0 12.50 17.40
ANGO 180518C00007500 C May 18, 2018 7.5 10.10 15.00
ANGO 180518C00010000 C May 18, 2018 10.0 7.70 12.50
ANGO 180518C00012500 C May 18, 2018 12.5 5.20 9.90
ANGO 180518C00015000 C May 18, 2018 15.0 2.65 7.10
ANGO 180518C00017500 C May 18, 2018 17.5 0.15 4.90
ANGO 180518C00020000 C May 18, 2018 20.0 0.00 4.90
ANGO 180518C00022500 C May 18, 2018 22.5 0.00 0.25
ANGO 180518C00025000 C May 18, 2018 25.0 0.00 4.60
ANGO 180518C00030000 C May 18, 2018 30.0 0.00 0.95
ANGO 180518P00002500 P May 18, 2018 2.5 0.00 0.90
ANGO 180518P00005000 P May 18, 2018 5.0 0.00 0.95
ANGO 180518P00007500 P May 18, 2018 7.5 0.00 0.90
ANGO 180518P00010000 P May 18, 2018 10.0 0.00 0.95
ANGO 180518P00012500 P May 18, 2018 12.5 0.00 0.95
ANGO 180518P00015000 P May 18, 2018 15.0 0.00 0.05
ANGO 180518P00017500 P May 18, 2018 17.5 0.00 0.40
ANGO 180518P00020000 P May 18, 2018 20.0 0.05 4.80
ANGO 180518P00022500 P May 18, 2018 22.5 0.10 5.00
ANGO 180518P00025000 P May 18, 2018 25.0 2.50 7.40
ANGO 180518P00030000 P May 18, 2018 30.0 7.50 12.40
ANGO 180720C00002500 C Jul 20, 2018 2.5 15.20 20.00
ANGO 180720C00005000 C Jul 20, 2018 5.0 12.60 17.40
ANGO 180720C00007500 C Jul 20, 2018 7.5 10.30 15.00
ANGO 180720C00010000 C Jul 20, 2018 10.0 8.00 12.30
ANGO 180720C00012500 C Jul 20, 2018 12.5 5.20 9.80
ANGO 180720C00015000 C Jul 20, 2018 15.0 2.85 7.40
ANGO 180720C00017500 C Jul 20, 2018 17.5 2.10 3.90
ANGO 180720C00020000 C Jul 20, 2018 20.0 0.10 1.90
ANGO 180720C00022500 C Jul 20, 2018 22.5 0.10 4.50
ANGO 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
ANGO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.85
ANGO 180720P00002500 P Jul 20, 2018 2.5 0.00 0.85
ANGO 180720P00005000 P Jul 20, 2018 5.0 0.00 0.90
ANGO 180720P00007500 P Jul 20, 2018 7.5 0.00 0.80
ANGO 180720P00010000 P Jul 20, 2018 10.0 0.00 0.15
ANGO 180720P00012500 P Jul 20, 2018 12.5 0.00 0.10
ANGO 180720P00015000 P Jul 20, 2018 15.0 0.00 0.45
ANGO 180720P00017500 P Jul 20, 2018 17.5 0.00 4.80
ANGO 180720P00020000 P Jul 20, 2018 20.0 0.10 1.90
ANGO 180720P00022500 P Jul 20, 2018 22.5 2.15 3.70
ANGO 180720P00025000 P Jul 20, 2018 25.0 2.80 7.40
ANGO 180720P00030000 P Jul 20, 2018 30.0 7.60 12.40
ANGO 181019C00002500 C Oct 19, 2018 2.5 15.10 19.90
ANGO 181019C00005000 C Oct 19, 2018 5.0 12.60 17.40
ANGO 181019C00007500 C Oct 19, 2018 7.5 10.40 14.90
ANGO 181019C00010000 C Oct 19, 2018 10.0 7.90 12.50
ANGO 181019C00012500 C Oct 19, 2018 12.5 5.30 10.00
ANGO 181019C00015000 C Oct 19, 2018 15.0 3.30 7.70
ANGO 181019C00017500 C Oct 19, 2018 17.5 2.60 3.50
ANGO 181019C00020000 C Oct 19, 2018 20.0 1.60 1.90
ANGO 181019C00022500 C Oct 19, 2018 22.5 0.50 2.00
ANGO 181019C00025000 C Oct 19, 2018 25.0 0.05 0.60
ANGO 181019C00030000 C Oct 19, 2018 30.0 0.00 0.20
ANGO 181019P00002500 P Oct 19, 2018 2.5 0.00 0.95
ANGO 181019P00005000 P Oct 19, 2018 5.0 0.00 1.00
ANGO 181019P00007500 P Oct 19, 2018 7.5 0.00 0.95
ANGO 181019P00010000 P Oct 19, 2018 10.0 0.00 0.10
ANGO 181019P00012500 P Oct 19, 2018 12.5 0.00 0.15
ANGO 181019P00015000 P Oct 19, 2018 15.0 0.20 0.80
ANGO 181019P00017500 P Oct 19, 2018 17.5 0.45 0.90
ANGO 181019P00020000 P Oct 19, 2018 20.0 0.05 2.95
ANGO 181019P00022500 P Oct 19, 2018 22.5 2.15 3.70
ANGO 181019P00025000 P Oct 19, 2018 25.0 4.20 5.30
ANGO 181019P00030000 P Oct 19, 2018 30.0 7.80 12.40
OPRA data is delayed 15 minutes.