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
APD 180518C00125000 C May 18, 2018 125.0 39.40 43.00
APD 180518C00130000 C May 18, 2018 130.0 34.50 38.80
APD 180518C00135000 C May 18, 2018 135.0 29.10 32.80
APD 180518C00140000 C May 18, 2018 140.0 24.80 27.80
APD 180518C00145000 C May 18, 2018 145.0 19.90 22.90
APD 180518C00150000 C May 18, 2018 150.0 15.00 18.20
APD 180518C00155000 C May 18, 2018 155.0 10.50 13.10
APD 180518C00160000 C May 18, 2018 160.0 8.00 8.30
APD 180518C00165000 C May 18, 2018 165.0 4.50 4.80
APD 180518C00170000 C May 18, 2018 170.0 2.25 2.35
APD 180518C00175000 C May 18, 2018 175.0 0.65 0.95
APD 180518C00180000 C May 18, 2018 180.0 0.15 0.35
APD 180518C00185000 C May 18, 2018 185.0 0.00 0.15
APD 180518C00190000 C May 18, 2018 190.0 0.00 0.10
APD 180518C00195000 C May 18, 2018 195.0 0.00 0.10
APD 180518C00200000 C May 18, 2018 200.0 0.00 0.05
APD 180518C00210000 C May 18, 2018 210.0 0.00 0.05
APD 180518C00220000 C May 18, 2018 220.0 0.00 0.05
APD 180518C00230000 C May 18, 2018 230.0 0.00 0.05
APD 180518P00125000 P May 18, 2018 125.0 0.00 0.10
APD 180518P00130000 P May 18, 2018 130.0 0.00 0.10
APD 180518P00135000 P May 18, 2018 135.0 0.00 0.15
APD 180518P00140000 P May 18, 2018 140.0 0.00 0.20
APD 180518P00145000 P May 18, 2018 145.0 0.15 0.30
APD 180518P00150000 P May 18, 2018 150.0 0.35 0.55
APD 180518P00155000 P May 18, 2018 155.0 0.75 1.00
APD 180518P00160000 P May 18, 2018 160.0 1.55 1.80
APD 180518P00165000 P May 18, 2018 165.0 3.10 3.30
APD 180518P00170000 P May 18, 2018 170.0 5.60 5.90
APD 180518P00175000 P May 18, 2018 175.0 8.80 10.30
APD 180518P00180000 P May 18, 2018 180.0 12.80 15.90
APD 180518P00185000 P May 18, 2018 185.0 17.70 20.70
APD 180518P00190000 P May 18, 2018 190.0 22.50 26.20
APD 180518P00195000 P May 18, 2018 195.0 27.60 31.20
APD 180518P00200000 P May 18, 2018 200.0 32.50 36.20
APD 180518P00210000 P May 18, 2018 210.0 42.70 46.30
APD 180518P00220000 P May 18, 2018 220.0 52.70 56.40
APD 180518P00230000 P May 18, 2018 230.0 63.30 66.30
APD 180615C00105000 C Jun 15, 2018 105.0 59.20 62.90
APD 180615C00110000 C Jun 15, 2018 110.0 54.30 58.60
APD 180615C00115000 C Jun 15, 2018 115.0 49.30 53.70
APD 180615C00120000 C Jun 15, 2018 120.0 44.40 48.80
APD 180615C00125000 C Jun 15, 2018 125.0 39.30 43.50
APD 180615C00130000 C Jun 15, 2018 130.0 34.90 38.10
APD 180615C00135000 C Jun 15, 2018 135.0 29.60 33.30
APD 180615C00140000 C Jun 15, 2018 140.0 24.60 29.10
APD 180615C00145000 C Jun 15, 2018 145.0 20.10 23.50
APD 180615C00150000 C Jun 15, 2018 150.0 15.70 18.20
APD 180615C00155000 C Jun 15, 2018 155.0 11.90 13.60
APD 180615C00160000 C Jun 15, 2018 160.0 8.90 9.50
APD 180615C00165000 C Jun 15, 2018 165.0 5.70 5.90
APD 180615C00170000 C Jun 15, 2018 170.0 3.10 3.40
APD 180615C00175000 C Jun 15, 2018 175.0 1.45 1.65
APD 180615C00180000 C Jun 15, 2018 180.0 0.50 0.70
APD 180615C00185000 C Jun 15, 2018 185.0 0.15 0.40
APD 180615C00190000 C Jun 15, 2018 190.0 0.00 0.20
APD 180615C00195000 C Jun 15, 2018 195.0 0.00 0.10
APD 180615C00200000 C Jun 15, 2018 200.0 0.00 0.10
APD 180615P00105000 P Jun 15, 2018 105.0 0.00 0.05
APD 180615P00110000 P Jun 15, 2018 110.0 0.00 0.05
APD 180615P00115000 P Jun 15, 2018 115.0 0.00 0.10
APD 180615P00120000 P Jun 15, 2018 120.0 0.00 0.10
APD 180615P00125000 P Jun 15, 2018 125.0 0.00 0.15
APD 180615P00130000 P Jun 15, 2018 130.0 0.00 0.20
APD 180615P00135000 P Jun 15, 2018 135.0 0.00 0.20
APD 180615P00140000 P Jun 15, 2018 140.0 0.15 0.35
APD 180615P00145000 P Jun 15, 2018 145.0 0.25 0.65
APD 180615P00150000 P Jun 15, 2018 150.0 0.75 1.10
APD 180615P00155000 P Jun 15, 2018 155.0 1.30 1.60
APD 180615P00160000 P Jun 15, 2018 160.0 2.35 2.55
APD 180615P00165000 P Jun 15, 2018 165.0 4.00 4.20
APD 180615P00170000 P Jun 15, 2018 170.0 6.40 6.90
APD 180615P00175000 P Jun 15, 2018 175.0 9.60 11.00
APD 180615P00180000 P Jun 15, 2018 180.0 12.90 15.80
APD 180615P00185000 P Jun 15, 2018 185.0 17.70 21.30
APD 180615P00190000 P Jun 15, 2018 190.0 22.50 26.40
APD 180615P00195000 P Jun 15, 2018 195.0 27.70 31.20
APD 180615P00200000 P Jun 15, 2018 200.0 32.80 35.70
APD 180921C00105000 C Sep 21, 2018 105.0 59.60 64.10
APD 180921C00110000 C Sep 21, 2018 110.0 54.60 59.20
APD 180921C00115000 C Sep 21, 2018 115.0 49.50 54.00
APD 180921C00120000 C Sep 21, 2018 120.0 44.90 49.40
APD 180921C00125000 C Sep 21, 2018 125.0 39.80 44.20
APD 180921C00130000 C Sep 21, 2018 130.0 35.40 39.50
APD 180921C00135000 C Sep 21, 2018 135.0 30.50 35.00
APD 180921C00140000 C Sep 21, 2018 140.0 27.50 28.90
APD 180921C00145000 C Sep 21, 2018 145.0 22.40 24.20
APD 180921C00150000 C Sep 21, 2018 150.0 19.00 19.90
APD 180921C00155000 C Sep 21, 2018 155.0 15.20 16.10
APD 180921C00160000 C Sep 21, 2018 160.0 11.70 12.30
APD 180921C00165000 C Sep 21, 2018 165.0 8.70 9.30
APD 180921C00170000 C Sep 21, 2018 170.0 6.20 6.60
APD 180921C00175000 C Sep 21, 2018 175.0 4.00 4.50
APD 180921C00180000 C Sep 21, 2018 180.0 2.65 2.95
APD 180921C00185000 C Sep 21, 2018 185.0 1.60 1.85
APD 180921C00190000 C Sep 21, 2018 190.0 0.90 1.20
APD 180921C00195000 C Sep 21, 2018 195.0 0.45 0.65
APD 180921C00200000 C Sep 21, 2018 200.0 0.20 0.40
APD 180921C00210000 C Sep 21, 2018 210.0 0.00 0.20
APD 180921C00220000 C Sep 21, 2018 220.0 0.00 0.10
APD 180921C00230000 C Sep 21, 2018 230.0 0.00 0.10
APD 180921P00105000 P Sep 21, 2018 105.0 0.00 0.20
APD 180921P00110000 P Sep 21, 2018 110.0 0.00 0.25
APD 180921P00115000 P Sep 21, 2018 115.0 0.15 0.40
APD 180921P00120000 P Sep 21, 2018 120.0 0.30 0.45
APD 180921P00125000 P Sep 21, 2018 125.0 0.45 0.60
APD 180921P00130000 P Sep 21, 2018 130.0 0.65 0.80
APD 180921P00135000 P Sep 21, 2018 135.0 0.90 1.05
APD 180921P00140000 P Sep 21, 2018 140.0 1.25 1.45
APD 180921P00145000 P Sep 21, 2018 145.0 1.85 2.05
APD 180921P00150000 P Sep 21, 2018 150.0 2.70 2.85
APD 180921P00155000 P Sep 21, 2018 155.0 3.80 4.00
APD 180921P00160000 P Sep 21, 2018 160.0 4.80 5.50
APD 180921P00165000 P Sep 21, 2018 165.0 7.10 7.40
APD 180921P00170000 P Sep 21, 2018 170.0 9.40 9.90
APD 180921P00175000 P Sep 21, 2018 175.0 12.40 13.40
APD 180921P00180000 P Sep 21, 2018 180.0 15.80 16.70
APD 180921P00185000 P Sep 21, 2018 185.0 20.00 21.00
APD 180921P00190000 P Sep 21, 2018 190.0 23.70 26.40
APD 180921P00195000 P Sep 21, 2018 195.0 27.60 31.60
APD 180921P00200000 P Sep 21, 2018 200.0 32.50 36.50
APD 180921P00210000 P Sep 21, 2018 210.0 42.00 46.50
APD 180921P00220000 P Sep 21, 2018 220.0 52.00 56.20
APD 180921P00230000 P Sep 21, 2018 230.0 62.50 66.30
APD 190118C00070000 C Jan 18, 2019 70.0 94.30 99.00
APD 190118C00075000 C Jan 18, 2019 75.0 89.10 94.00
APD 190118C00080000 C Jan 18, 2019 80.0 84.20 89.00
APD 190118C00085000 C Jan 18, 2019 85.0 79.10 84.00
APD 190118C00090000 C Jan 18, 2019 90.0 74.20 79.00
APD 190118C00095000 C Jan 18, 2019 95.0 69.30 74.00
APD 190118C00100000 C Jan 18, 2019 100.0 64.50 69.40
APD 190118C00105000 C Jan 18, 2019 105.0 59.50 64.10
APD 190118C00110000 C Jan 18, 2019 110.0 54.60 59.50
APD 190118C00115000 C Jan 18, 2019 115.0 49.90 54.50
APD 190118C00120000 C Jan 18, 2019 120.0 45.20 49.60
APD 190118C00125000 C Jan 18, 2019 125.0 40.60 44.50
APD 190118C00130000 C Jan 18, 2019 130.0 35.80 40.50
APD 190118C00135000 C Jan 18, 2019 135.0 32.50 34.90
APD 190118C00140000 C Jan 18, 2019 140.0 28.70 30.10
APD 190118C00145000 C Jan 18, 2019 145.0 24.80 26.00
APD 190118C00150000 C Jan 18, 2019 150.0 20.90 22.10
APD 190118C00155000 C Jan 18, 2019 155.0 17.00 18.50
APD 190118C00160000 C Jan 18, 2019 160.0 14.30 15.10
APD 190118C00165000 C Jan 18, 2019 165.0 11.50 12.20
APD 190118C00170000 C Jan 18, 2019 170.0 9.00 9.80
APD 190118C00175000 C Jan 18, 2019 175.0 6.90 7.30
APD 190118C00180000 C Jan 18, 2019 180.0 5.20 5.60
APD 190118C00185000 C Jan 18, 2019 185.0 3.80 4.60
APD 190118C00190000 C Jan 18, 2019 190.0 2.65 3.30
APD 190118C00195000 C Jan 18, 2019 195.0 1.85 2.45
APD 190118C00200000 C Jan 18, 2019 200.0 1.25 1.85
APD 190118C00210000 C Jan 18, 2019 210.0 0.50 1.05
APD 190118C00220000 C Jan 18, 2019 220.0 0.15 0.55
APD 190118P00070000 P Jan 18, 2019 70.0 0.05 0.10
APD 190118P00075000 P Jan 18, 2019 75.0 0.00 0.10
APD 190118P00080000 P Jan 18, 2019 80.0 0.00 0.30
APD 190118P00085000 P Jan 18, 2019 85.0 0.00 0.35
APD 190118P00090000 P Jan 18, 2019 90.0 0.15 0.30
APD 190118P00095000 P Jan 18, 2019 95.0 0.05 0.35
APD 190118P00100000 P Jan 18, 2019 100.0 0.20 0.45
APD 190118P00105000 P Jan 18, 2019 105.0 0.40 0.55
APD 190118P00110000 P Jan 18, 2019 110.0 0.55 0.75
APD 190118P00115000 P Jan 18, 2019 115.0 0.75 1.10
APD 190118P00120000 P Jan 18, 2019 120.0 1.00 1.30
APD 190118P00125000 P Jan 18, 2019 125.0 1.30 1.55
APD 190118P00130000 P Jan 18, 2019 130.0 1.70 2.05
APD 190118P00135000 P Jan 18, 2019 135.0 2.25 2.70
APD 190118P00140000 P Jan 18, 2019 140.0 3.00 3.60
APD 190118P00145000 P Jan 18, 2019 145.0 3.90 4.30
APD 190118P00150000 P Jan 18, 2019 150.0 4.80 5.50
APD 190118P00155000 P Jan 18, 2019 155.0 6.40 7.10
APD 190118P00160000 P Jan 18, 2019 160.0 8.10 8.80
APD 190118P00165000 P Jan 18, 2019 165.0 10.20 10.70
APD 190118P00170000 P Jan 18, 2019 170.0 12.30 13.30
APD 190118P00175000 P Jan 18, 2019 175.0 15.10 16.10
APD 190118P00180000 P Jan 18, 2019 180.0 18.60 19.30
APD 190118P00185000 P Jan 18, 2019 185.0 22.10 22.90
APD 190118P00190000 P Jan 18, 2019 190.0 25.90 27.00
APD 190118P00195000 P Jan 18, 2019 195.0 29.90 31.70
APD 190118P00200000 P Jan 18, 2019 200.0 34.10 36.80
APD 190118P00210000 P Jan 18, 2019 210.0 42.50 46.60
APD 190118P00220000 P Jan 18, 2019 220.0 52.30 56.40
OPRA data is delayed 15 minutes.