Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allegheny Technologies Inc (ATI)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATI 171215C00012500 C Dec 15, 2017 12.5 9.80 10.30
ATI 171215C00015000 C Dec 15, 2017 15.0 7.40 7.60
ATI 171215C00017500 C Dec 15, 2017 17.5 4.90 5.30
ATI 171215C00020000 C Dec 15, 2017 20.0 2.60 2.80
ATI 171215C00022500 C Dec 15, 2017 22.5 0.90 1.05
ATI 171215C00025000 C Dec 15, 2017 25.0 0.15 0.20
ATI 171215C00027500 C Dec 15, 2017 27.5 0.00 0.10
ATI 171215C00030000 C Dec 15, 2017 30.0 0.00 0.05
ATI 171215C00032500 C Dec 15, 2017 32.5 0.00 0.05
ATI 171215C00035000 C Dec 15, 2017 35.0 0.00 0.05
ATI 171215P00012500 P Dec 15, 2017 12.5 0.00 0.05
ATI 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
ATI 171215P00017500 P Dec 15, 2017 17.5 0.00 0.10
ATI 171215P00020000 P Dec 15, 2017 20.0 0.15 0.25
ATI 171215P00022500 P Dec 15, 2017 22.5 0.90 1.05
ATI 171215P00025000 P Dec 15, 2017 25.0 2.60 2.80
ATI 171215P00027500 P Dec 15, 2017 27.5 4.90 5.20
ATI 171215P00030000 P Dec 15, 2017 30.0 7.40 7.70
ATI 171215P00032500 P Dec 15, 2017 32.5 9.90 10.30
ATI 171215P00035000 P Dec 15, 2017 35.0 12.30 12.70
ATI 180119C00007500 C Jan 19, 2018 7.5 14.90 15.10
ATI 180119C00010000 C Jan 19, 2018 10.0 12.30 12.70
ATI 180119C00012500 C Jan 19, 2018 12.5 9.90 10.20
ATI 180119C00015000 C Jan 19, 2018 15.0 7.40 7.70
ATI 180119C00017500 C Jan 19, 2018 17.5 5.00 5.30
ATI 180119C00020000 C Jan 19, 2018 20.0 3.00 3.20
ATI 180119C00022500 C Jan 19, 2018 22.5 1.45 1.60
ATI 180119C00025000 C Jan 19, 2018 25.0 0.55 0.65
ATI 180119C00027500 C Jan 19, 2018 27.5 0.15 0.25
ATI 180119C00030000 C Jan 19, 2018 30.0 0.00 0.10
ATI 180119C00032500 C Jan 19, 2018 32.5 0.00 0.05
ATI 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
ATI 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
ATI 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
ATI 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
ATI 180119P00017500 P Jan 19, 2018 17.5 0.10 0.20
ATI 180119P00020000 P Jan 19, 2018 20.0 0.50 0.60
ATI 180119P00022500 P Jan 19, 2018 22.5 1.40 1.50
ATI 180119P00025000 P Jan 19, 2018 25.0 2.95 3.20
ATI 180119P00027500 P Jan 19, 2018 27.5 5.00 5.30
ATI 180119P00030000 P Jan 19, 2018 30.0 7.40 7.70
ATI 180119P00032500 P Jan 19, 2018 32.5 9.90 10.20
ATI 180420C00010000 C Apr 20, 2018 10.0 12.40 13.00
ATI 180420C00012500 C Apr 20, 2018 12.5 9.90 10.70
ATI 180420C00015000 C Apr 20, 2018 15.0 7.70 8.10
ATI 180420C00017500 C Apr 20, 2018 17.5 5.60 5.90
ATI 180420C00020000 C Apr 20, 2018 20.0 3.80 4.10
ATI 180420C00022500 C Apr 20, 2018 22.5 2.50 2.70
ATI 180420C00025000 C Apr 20, 2018 25.0 1.50 1.65
ATI 180420C00027500 C Apr 20, 2018 27.5 0.85 1.00
ATI 180420C00030000 C Apr 20, 2018 30.0 0.45 0.60
ATI 180420C00032500 C Apr 20, 2018 32.5 0.20 0.35
ATI 180420C00035000 C Apr 20, 2018 35.0 0.10 0.25
ATI 180420C00037500 C Apr 20, 2018 37.5 0.00 0.15
ATI 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
ATI 180420P00012500 P Apr 20, 2018 12.5 0.00 0.15
ATI 180420P00015000 P Apr 20, 2018 15.0 0.20 0.35
ATI 180420P00017500 P Apr 20, 2018 17.5 0.60 0.70
ATI 180420P00020000 P Apr 20, 2018 20.0 1.30 1.40
ATI 180420P00022500 P Apr 20, 2018 22.5 2.35 2.50
ATI 180420P00025000 P Apr 20, 2018 25.0 3.80 4.00
ATI 180420P00027500 P Apr 20, 2018 27.5 5.60 5.90
ATI 180420P00030000 P Apr 20, 2018 30.0 7.80 8.00
ATI 180420P00032500 P Apr 20, 2018 32.5 10.00 10.50
ATI 180420P00035000 P Apr 20, 2018 35.0 12.40 13.00
ATI 180420P00037500 P Apr 20, 2018 37.5 14.90 15.50
ATI 180720C00012500 C Jul 20, 2018 12.5 10.20 10.50
ATI 180720C00015000 C Jul 20, 2018 15.0 8.00 8.40
ATI 180720C00017500 C Jul 20, 2018 17.5 6.10 6.50
ATI 180720C00020000 C Jul 20, 2018 20.0 4.40 4.70
ATI 180720C00022500 C Jul 20, 2018 22.5 3.10 3.40
ATI 180720C00025000 C Jul 20, 2018 25.0 2.15 2.35
ATI 180720C00027500 C Jul 20, 2018 27.5 1.45 1.60
ATI 180720C00030000 C Jul 20, 2018 30.0 0.90 1.10
ATI 180720C00032500 C Jul 20, 2018 32.5 0.60 0.75
ATI 180720P00012500 P Jul 20, 2018 12.5 0.20 0.30
ATI 180720P00015000 P Jul 20, 2018 15.0 0.45 0.60
ATI 180720P00017500 P Jul 20, 2018 17.5 0.95 1.15
ATI 180720P00020000 P Jul 20, 2018 20.0 1.80 1.95
ATI 180720P00022500 P Jul 20, 2018 22.5 2.90 3.20
ATI 180720P00025000 P Jul 20, 2018 25.0 4.40 4.60
ATI 180720P00027500 P Jul 20, 2018 27.5 6.10 6.40
ATI 180720P00030000 P Jul 20, 2018 30.0 8.10 8.40
ATI 180720P00032500 P Jul 20, 2018 32.5 10.30 10.70
ATI 190118C00007500 C Jan 18, 2019 7.5 13.60 17.60
ATI 190118C00010000 C Jan 18, 2019 10.0 12.20 13.50
ATI 190118C00012500 C Jan 18, 2019 12.5 10.50 11.20
ATI 190118C00015000 C Jan 18, 2019 15.0 8.50 9.10
ATI 190118C00017500 C Jan 18, 2019 17.5 6.90 7.40
ATI 190118C00020000 C Jan 18, 2019 20.0 5.50 5.80
ATI 190118C00022500 C Jan 18, 2019 22.5 4.30 4.60
ATI 190118C00025000 C Jan 18, 2019 25.0 3.40 3.70
ATI 190118C00027500 C Jan 18, 2019 27.5 2.50 2.80
ATI 190118C00030000 C Jan 18, 2019 30.0 1.80 2.20
ATI 190118C00032500 C Jan 18, 2019 32.5 1.40 1.70
ATI 190118C00035000 C Jan 18, 2019 35.0 1.00 1.35
ATI 190118C00037500 C Jan 18, 2019 37.5 0.75 1.05
ATI 190118P00007500 P Jan 18, 2019 7.5 0.00 0.20
ATI 190118P00010000 P Jan 18, 2019 10.0 0.20 0.35
ATI 190118P00012500 P Jan 18, 2019 12.5 0.45 0.65
ATI 190118P00015000 P Jan 18, 2019 15.0 0.95 1.15
ATI 190118P00017500 P Jan 18, 2019 17.5 1.65 1.90
ATI 190118P00020000 P Jan 18, 2019 20.0 2.60 2.90
ATI 190118P00022500 P Jan 18, 2019 22.5 3.80 4.10
ATI 190118P00025000 P Jan 18, 2019 25.0 5.30 5.70
ATI 190118P00027500 P Jan 18, 2019 27.5 7.00 7.40
ATI 190118P00030000 P Jan 18, 2019 30.0 8.80 9.30
ATI 190118P00032500 P Jan 18, 2019 32.5 10.90 11.30
ATI 190118P00035000 P Jan 18, 2019 35.0 13.00 13.40
ATI 190118P00037500 P Jan 18, 2019 37.5 15.30 15.70
ATI 200117C00012500 C Jan 17, 2020 12.5 10.40 12.20
ATI 200117C00015000 C Jan 17, 2020 15.0 8.90 10.50
ATI 200117C00017500 C Jan 17, 2020 17.5 7.60 8.80
ATI 200117C00020000 C Jan 17, 2020 20.0 6.40 7.50
ATI 200117C00022500 C Jan 17, 2020 22.5 5.30 6.50
ATI 200117C00025000 C Jan 17, 2020 25.0 4.40 5.20
ATI 200117C00027500 C Jan 17, 2020 27.5 3.50 4.50
ATI 200117C00030000 C Jan 17, 2020 30.0 2.90 4.10
ATI 200117C00032500 C Jan 17, 2020 32.5 2.40 3.30
ATI 200117C00035000 C Jan 17, 2020 35.0 2.10 2.85
ATI 200117C00037500 C Jan 17, 2020 37.5 1.65 2.45
ATI 200117P00012500 P Jan 17, 2020 12.5 0.95 1.40
ATI 200117P00015000 P Jan 17, 2020 15.0 1.65 2.15
ATI 200117P00017500 P Jan 17, 2020 17.5 2.40 3.00
ATI 200117P00020000 P Jan 17, 2020 20.0 3.50 4.30
ATI 200117P00022500 P Jan 17, 2020 22.5 4.80 5.70
ATI 200117P00025000 P Jan 17, 2020 25.0 6.30 7.00
ATI 200117P00027500 P Jan 17, 2020 27.5 7.90 8.80
ATI 200117P00030000 P Jan 17, 2020 30.0 9.60 10.60
ATI 200117P00032500 P Jan 17, 2020 32.5 11.50 12.50
ATI 200117P00035000 P Jan 17, 2020 35.0 13.60 14.50
ATI 200117P00037500 P Jan 17, 2020 37.5 15.70 16.60
OPRA data is delayed 15 minutes.