Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allegheny Technologies Inc (ATI)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATI 180420C00010000 C Apr 20, 2018 10.0 15.90 16.70
ATI 180420C00012500 C Apr 20, 2018 12.5 13.50 14.20
ATI 180420C00015000 C Apr 20, 2018 15.0 11.10 11.50
ATI 180420C00017500 C Apr 20, 2018 17.5 8.60 9.10
ATI 180420C00020000 C Apr 20, 2018 20.0 6.20 6.40
ATI 180420C00022500 C Apr 20, 2018 22.5 3.70 3.90
ATI 180420C00025000 C Apr 20, 2018 25.0 1.25 1.45
ATI 180420C00027500 C Apr 20, 2018 27.5 0.00 0.10
ATI 180420C00030000 C Apr 20, 2018 30.0 0.00 0.05
ATI 180420C00032500 C Apr 20, 2018 32.5 0.00 0.05
ATI 180420C00035000 C Apr 20, 2018 35.0 0.00 0.05
ATI 180420C00037500 C Apr 20, 2018 37.5 0.00 0.05
ATI 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
ATI 180420P00012500 P Apr 20, 2018 12.5 0.00 0.05
ATI 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
ATI 180420P00017500 P Apr 20, 2018 17.5 0.00 0.05
ATI 180420P00020000 P Apr 20, 2018 20.0 0.00 0.05
ATI 180420P00022500 P Apr 20, 2018 22.5 0.00 0.05
ATI 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
ATI 180420P00027500 P Apr 20, 2018 27.5 1.15 1.30
ATI 180420P00030000 P Apr 20, 2018 30.0 3.60 3.80
ATI 180420P00032500 P Apr 20, 2018 32.5 6.10 6.30
ATI 180420P00035000 P Apr 20, 2018 35.0 8.40 9.20
ATI 180420P00037500 P Apr 20, 2018 37.5 10.80 11.60
ATI 180518C00015000 C May 18, 2018 15.0 11.10 11.80
ATI 180518C00017500 C May 18, 2018 17.5 8.70 9.00
ATI 180518C00020000 C May 18, 2018 20.0 6.20 6.60
ATI 180518C00022500 C May 18, 2018 22.5 4.00 4.20
ATI 180518C00025000 C May 18, 2018 25.0 2.15 2.25
ATI 180518C00027500 C May 18, 2018 27.5 0.90 1.00
ATI 180518C00030000 C May 18, 2018 30.0 0.30 0.35
ATI 180518C00032500 C May 18, 2018 32.5 0.00 0.15
ATI 180518C00035000 C May 18, 2018 35.0 0.00 0.05
ATI 180518C00037500 C May 18, 2018 37.5 0.00 0.05
ATI 180518C00040000 C May 18, 2018 40.0 0.00 0.05
ATI 180518P00015000 P May 18, 2018 15.0 0.00 0.05
ATI 180518P00017500 P May 18, 2018 17.5 0.00 0.10
ATI 180518P00020000 P May 18, 2018 20.0 0.00 0.15
ATI 180518P00022500 P May 18, 2018 22.5 0.25 0.30
ATI 180518P00025000 P May 18, 2018 25.0 0.85 0.90
ATI 180518P00027500 P May 18, 2018 27.5 2.05 2.15
ATI 180518P00030000 P May 18, 2018 30.0 3.90 4.10
ATI 180518P00032500 P May 18, 2018 32.5 6.10 6.40
ATI 180518P00035000 P May 18, 2018 35.0 8.60 8.80
ATI 180518P00037500 P May 18, 2018 37.5 10.90 11.60
ATI 180518P00040000 P May 18, 2018 40.0 13.40 14.10
ATI 180720C00012500 C Jul 20, 2018 12.5 13.30 14.60
ATI 180720C00015000 C Jul 20, 2018 15.0 9.90 11.90
ATI 180720C00017500 C Jul 20, 2018 17.5 8.70 9.30
ATI 180720C00020000 C Jul 20, 2018 20.0 6.10 6.90
ATI 180720C00022500 C Jul 20, 2018 22.5 4.60 4.80
ATI 180720C00025000 C Jul 20, 2018 25.0 2.90 3.10
ATI 180720C00027500 C Jul 20, 2018 27.5 1.60 1.75
ATI 180720C00030000 C Jul 20, 2018 30.0 0.80 0.95
ATI 180720C00032500 C Jul 20, 2018 32.5 0.35 0.50
ATI 180720C00035000 C Jul 20, 2018 35.0 0.15 0.25
ATI 180720C00037500 C Jul 20, 2018 37.5 0.00 0.15
ATI 180720P00012500 P Jul 20, 2018 12.5 0.00 0.05
ATI 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
ATI 180720P00017500 P Jul 20, 2018 17.5 0.05 0.15
ATI 180720P00020000 P Jul 20, 2018 20.0 0.25 0.35
ATI 180720P00022500 P Jul 20, 2018 22.5 0.65 0.75
ATI 180720P00025000 P Jul 20, 2018 25.0 1.45 1.55
ATI 180720P00027500 P Jul 20, 2018 27.5 2.65 2.80
ATI 180720P00030000 P Jul 20, 2018 30.0 4.30 4.50
ATI 180720P00032500 P Jul 20, 2018 32.5 6.30 6.60
ATI 180720P00035000 P Jul 20, 2018 35.0 8.40 8.90
ATI 180720P00037500 P Jul 20, 2018 37.5 10.80 11.70
ATI 181019C00015000 C Oct 19, 2018 15.0 11.10 12.30
ATI 181019C00017500 C Oct 19, 2018 17.5 9.20 9.60
ATI 181019C00020000 C Oct 19, 2018 20.0 7.20 7.40
ATI 181019C00022500 C Oct 19, 2018 22.5 5.30 5.60
ATI 181019C00025000 C Oct 19, 2018 25.0 3.80 4.00
ATI 181019C00027500 C Oct 19, 2018 27.5 2.60 2.75
ATI 181019C00030000 C Oct 19, 2018 30.0 1.70 1.80
ATI 181019C00032500 C Oct 19, 2018 32.5 1.05 1.20
ATI 181019C00035000 C Oct 19, 2018 35.0 0.65 0.75
ATI 181019C00037500 C Oct 19, 2018 37.5 0.35 0.50
ATI 181019C00040000 C Oct 19, 2018 40.0 0.20 0.35
ATI 181019C00042500 C Oct 19, 2018 42.5 0.00 0.25
ATI 181019P00015000 P Oct 19, 2018 15.0 0.10 0.20
ATI 181019P00017500 P Oct 19, 2018 17.5 0.30 0.45
ATI 181019P00020000 P Oct 19, 2018 20.0 0.70 0.80
ATI 181019P00022500 P Oct 19, 2018 22.5 1.30 1.40
ATI 181019P00025000 P Oct 19, 2018 25.0 2.25 2.35
ATI 181019P00027500 P Oct 19, 2018 27.5 3.50 3.70
ATI 181019P00030000 P Oct 19, 2018 30.0 5.00 5.20
ATI 181019P00032500 P Oct 19, 2018 32.5 6.90 7.10
ATI 181019P00035000 P Oct 19, 2018 35.0 9.00 9.20
ATI 181019P00037500 P Oct 19, 2018 37.5 11.30 11.50
ATI 181019P00040000 P Oct 19, 2018 40.0 13.60 13.90
ATI 181019P00042500 P Oct 19, 2018 42.5 15.80 17.00
ATI 190118C00007500 C Jan 18, 2019 7.5 18.50 20.30
ATI 190118C00010000 C Jan 18, 2019 10.0 16.30 16.80
ATI 190118C00012500 C Jan 18, 2019 12.5 13.90 14.80
ATI 190118C00015000 C Jan 18, 2019 15.0 11.70 12.20
ATI 190118C00017500 C Jan 18, 2019 17.5 9.40 9.90
ATI 190118C00020000 C Jan 18, 2019 20.0 7.60 7.90
ATI 190118C00022500 C Jan 18, 2019 22.5 5.90 6.20
ATI 190118C00025000 C Jan 18, 2019 25.0 4.50 4.70
ATI 190118C00027500 C Jan 18, 2019 27.5 3.30 3.60
ATI 190118C00030000 C Jan 18, 2019 30.0 2.35 2.65
ATI 190118C00032500 C Jan 18, 2019 32.5 1.70 1.85
ATI 190118C00035000 C Jan 18, 2019 35.0 1.15 1.30
ATI 190118C00037500 C Jan 18, 2019 37.5 0.80 0.95
ATI 190118C00040000 C Jan 18, 2019 40.0 0.50 0.65
ATI 190118C00042500 C Jan 18, 2019 42.5 0.35 0.45
ATI 190118P00007500 P Jan 18, 2019 7.5 0.00 0.05
ATI 190118P00010000 P Jan 18, 2019 10.0 0.00 0.10
ATI 190118P00012500 P Jan 18, 2019 12.5 0.15 0.20
ATI 190118P00015000 P Jan 18, 2019 15.0 0.25 0.35
ATI 190118P00017500 P Jan 18, 2019 17.5 0.55 0.65
ATI 190118P00020000 P Jan 18, 2019 20.0 1.05 1.15
ATI 190118P00022500 P Jan 18, 2019 22.5 1.75 1.95
ATI 190118P00025000 P Jan 18, 2019 25.0 2.75 2.95
ATI 190118P00027500 P Jan 18, 2019 27.5 4.00 4.30
ATI 190118P00030000 P Jan 18, 2019 30.0 5.50 5.80
ATI 190118P00032500 P Jan 18, 2019 32.5 7.30 7.60
ATI 190118P00035000 P Jan 18, 2019 35.0 9.30 9.60
ATI 190118P00037500 P Jan 18, 2019 37.5 11.40 11.70
ATI 190118P00040000 P Jan 18, 2019 40.0 13.70 14.00
ATI 190118P00042500 P Jan 18, 2019 42.5 16.00 16.40
ATI 200117C00012500 C Jan 17, 2020 12.5 14.50 15.50
ATI 200117C00015000 C Jan 17, 2020 15.0 12.40 13.40
ATI 200117C00017500 C Jan 17, 2020 17.5 10.80 11.30
ATI 200117C00020000 C Jan 17, 2020 20.0 9.10 9.70
ATI 200117C00022500 C Jan 17, 2020 22.5 7.70 8.20
ATI 200117C00025000 C Jan 17, 2020 25.0 6.40 6.90
ATI 200117C00027500 C Jan 17, 2020 27.5 5.30 5.90
ATI 200117C00030000 C Jan 17, 2020 30.0 4.40 4.90
ATI 200117C00032500 C Jan 17, 2020 32.5 3.50 4.10
ATI 200117C00035000 C Jan 17, 2020 35.0 2.95 3.50
ATI 200117C00037500 C Jan 17, 2020 37.5 2.50 2.85
ATI 200117C00040000 C Jan 17, 2020 40.0 2.05 2.40
ATI 200117C00042500 C Jan 17, 2020 42.5 1.70 2.00
ATI 200117P00012500 P Jan 17, 2020 12.5 0.45 0.60
ATI 200117P00015000 P Jan 17, 2020 15.0 0.85 1.05
ATI 200117P00017500 P Jan 17, 2020 17.5 1.40 1.65
ATI 200117P00020000 P Jan 17, 2020 20.0 2.10 2.35
ATI 200117P00022500 P Jan 17, 2020 22.5 3.00 3.30
ATI 200117P00025000 P Jan 17, 2020 25.0 4.20 4.50
ATI 200117P00027500 P Jan 17, 2020 27.5 5.50 5.80
ATI 200117P00030000 P Jan 17, 2020 30.0 7.00 7.60
ATI 200117P00032500 P Jan 17, 2020 32.5 8.60 9.00
ATI 200117P00035000 P Jan 17, 2020 35.0 10.40 10.90
ATI 200117P00037500 P Jan 17, 2020 37.5 12.50 13.00
ATI 200117P00040000 P Jan 17, 2020 40.0 14.50 14.80
ATI 200117P00042500 P Jan 17, 2020 42.5 16.70 17.00
OPRA data is delayed 15 minutes.