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
ASNA 180518C00001000 C May 18, 2018 1.0 0.90 1.20
ASNA 180518C00002000 C May 18, 2018 2.0 0.20 0.30
ASNA 180518C00003000 C May 18, 2018 3.0 0.00 0.05
ASNA 180518C00004000 C May 18, 2018 4.0 0.00 0.05
ASNA 180518C00005000 C May 18, 2018 5.0 0.00 0.05
ASNA 180518P00001000 P May 18, 2018 1.0 0.00 0.05
ASNA 180518P00002000 P May 18, 2018 2.0 0.00 0.10
ASNA 180518P00003000 P May 18, 2018 3.0 0.80 0.90
ASNA 180518P00004000 P May 18, 2018 4.0 1.80 2.05
ASNA 180518P00005000 P May 18, 2018 5.0 2.80 3.10
ASNA 180615C00001000 C Jun 15, 2018 1.0 0.90 1.25
ASNA 180615C00001500 C Jun 15, 2018 1.5 0.45 0.75
ASNA 180615C00002000 C Jun 15, 2018 2.0 0.25 0.35
ASNA 180615C00002500 C Jun 15, 2018 2.5 0.05 0.10
ASNA 180615C00003000 C Jun 15, 2018 3.0 0.00 0.05
ASNA 180615C00004000 C Jun 15, 2018 4.0 0.00 0.05
ASNA 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
ASNA 180615P00001500 P Jun 15, 2018 1.5 0.00 0.10
ASNA 180615P00002000 P Jun 15, 2018 2.0 0.10 0.20
ASNA 180615P00002500 P Jun 15, 2018 2.5 0.40 0.50
ASNA 180615P00003000 P Jun 15, 2018 3.0 0.85 0.95
ASNA 180615P00004000 P Jun 15, 2018 4.0 1.80 2.15
ASNA 180921C00001000 C Sep 21, 2018 1.0 1.10 1.25
ASNA 180921C00002000 C Sep 21, 2018 2.0 0.40 0.45
ASNA 180921C00003000 C Sep 21, 2018 3.0 0.05 0.15
ASNA 180921C00004000 C Sep 21, 2018 4.0 0.00 0.05
ASNA 180921P00001000 P Sep 21, 2018 1.0 0.00 0.05
ASNA 180921P00002000 P Sep 21, 2018 2.0 0.20 0.30
ASNA 180921P00003000 P Sep 21, 2018 3.0 0.85 1.05
ASNA 180921P00004000 P Sep 21, 2018 4.0 1.50 2.20
ASNA 190118C00000500 C Jan 18, 2019 0.5 0.00 3.40
ASNA 190118C00001000 C Jan 18, 2019 1.0 0.00 2.90
ASNA 190118C00001500 C Jan 18, 2019 1.5 0.60 0.90
ASNA 190118C00002000 C Jan 18, 2019 2.0 0.50 0.60
ASNA 190118C00002500 C Jan 18, 2019 2.5 0.30 0.40
ASNA 190118C00003000 C Jan 18, 2019 3.0 0.15 0.30
ASNA 190118C00003500 C Jan 18, 2019 3.5 0.10 0.20
ASNA 190118C00004000 C Jan 18, 2019 4.0 0.05 0.25
ASNA 190118C00004500 C Jan 18, 2019 4.5 0.00 0.10
ASNA 190118C00005000 C Jan 18, 2019 5.0 0.05 0.15
ASNA 190118C00007000 C Jan 18, 2019 7.0 0.00 0.10
ASNA 190118C00010000 C Jan 18, 2019 10.0 0.00 0.10
ASNA 190118C00012000 C Jan 18, 2019 12.0 0.00 0.10
ASNA 190118P00000500 P Jan 18, 2019 0.5 0.00 0.05
ASNA 190118P00001000 P Jan 18, 2019 1.0 0.05 0.10
ASNA 190118P00001500 P Jan 18, 2019 1.5 0.15 0.25
ASNA 190118P00002000 P Jan 18, 2019 2.0 0.30 0.45
ASNA 190118P00002500 P Jan 18, 2019 2.5 0.60 0.75
ASNA 190118P00003000 P Jan 18, 2019 3.0 1.00 1.10
ASNA 190118P00003500 P Jan 18, 2019 3.5 1.20 1.50
ASNA 190118P00004000 P Jan 18, 2019 4.0 1.70 1.95
ASNA 190118P00004500 P Jan 18, 2019 4.5 0.60 2.50
ASNA 190118P00005000 P Jan 18, 2019 5.0 0.30 4.40
ASNA 190118P00007000 P Jan 18, 2019 7.0 2.35 6.00
ASNA 190118P00010000 P Jan 18, 2019 10.0 5.40 10.00
ASNA 190118P00012000 P Jan 18, 2019 12.0 7.50 12.20
ASNA 200117C00000500 C Jan 17, 2020 0.5 0.95 4.90
ASNA 200117C00001000 C Jan 17, 2020 1.0 0.00 4.80
ASNA 200117C00001500 C Jan 17, 2020 1.5 0.95 1.10
ASNA 200117C00002000 C Jan 17, 2020 2.0 0.75 0.90
ASNA 200117C00002500 C Jan 17, 2020 2.5 0.40 0.70
ASNA 200117C00003000 C Jan 17, 2020 3.0 0.20 0.55
ASNA 200117C00003500 C Jan 17, 2020 3.5 0.10 0.50
ASNA 200117C00004000 C Jan 17, 2020 4.0 0.25 0.40
ASNA 200117P00000500 P Jan 17, 2020 0.5 0.00 0.10
ASNA 200117P00001000 P Jan 17, 2020 1.0 0.10 0.20
ASNA 200117P00001500 P Jan 17, 2020 1.5 0.20 0.40
ASNA 200117P00002000 P Jan 17, 2020 2.0 0.45 0.65
ASNA 200117P00002500 P Jan 17, 2020 2.5 0.65 0.95
ASNA 200117P00003000 P Jan 17, 2020 3.0 1.05 1.30
ASNA 200117P00003500 P Jan 17, 2020 3.5 1.35 1.70
ASNA 200117P00004000 P Jan 17, 2020 4.0 1.95 2.10
OPRA data is delayed 15 minutes.