Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Allegheny Technologies Inc (ATI)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATI 180316C00015000 C Mar 16, 2018 15.0 12.00 12.70
ATI 180316C00017500 C Mar 16, 2018 17.5 9.60 9.90
ATI 180316C00020000 C Mar 16, 2018 20.0 7.10 7.40
ATI 180316C00022500 C Mar 16, 2018 22.5 4.70 5.20
ATI 180316C00025000 C Mar 16, 2018 25.0 2.55 2.70
ATI 180316C00027500 C Mar 16, 2018 27.5 0.95 1.00
ATI 180316C00030000 C Mar 16, 2018 30.0 0.20 0.25
ATI 180316C00032500 C Mar 16, 2018 32.5 0.00 0.10
ATI 180316C00035000 C Mar 16, 2018 35.0 0.00 0.05
ATI 180316C00037500 C Mar 16, 2018 37.5 0.00 0.05
ATI 180316C00040000 C Mar 16, 2018 40.0 0.00 0.05
ATI 180316P00015000 P Mar 16, 2018 15.0 0.00 0.05
ATI 180316P00017500 P Mar 16, 2018 17.5 0.00 0.05
ATI 180316P00020000 P Mar 16, 2018 20.0 0.00 0.10
ATI 180316P00022500 P Mar 16, 2018 22.5 0.05 0.15
ATI 180316P00025000 P Mar 16, 2018 25.0 0.35 0.40
ATI 180316P00027500 P Mar 16, 2018 27.5 1.15 1.30
ATI 180316P00030000 P Mar 16, 2018 30.0 2.90 3.10
ATI 180316P00032500 P Mar 16, 2018 32.5 5.20 5.40
ATI 180316P00035000 P Mar 16, 2018 35.0 7.60 7.90
ATI 180316P00037500 P Mar 16, 2018 37.5 10.00 10.70
ATI 180316P00040000 P Mar 16, 2018 40.0 12.40 13.40
ATI 180420C00010000 C Apr 20, 2018 10.0 16.90 17.70
ATI 180420C00012500 C Apr 20, 2018 12.5 14.60 15.20
ATI 180420C00015000 C Apr 20, 2018 15.0 12.10 12.60
ATI 180420C00017500 C Apr 20, 2018 17.5 9.70 10.20
ATI 180420C00020000 C Apr 20, 2018 20.0 7.30 7.60
ATI 180420C00022500 C Apr 20, 2018 22.5 5.00 5.30
ATI 180420C00025000 C Apr 20, 2018 25.0 3.10 3.30
ATI 180420C00027500 C Apr 20, 2018 27.5 1.65 1.75
ATI 180420C00030000 C Apr 20, 2018 30.0 0.75 0.85
ATI 180420C00032500 C Apr 20, 2018 32.5 0.25 0.35
ATI 180420C00035000 C Apr 20, 2018 35.0 0.05 0.15
ATI 180420C00037500 C Apr 20, 2018 37.5 0.00 0.10
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 0.10
ATI 180420P00017500 P Apr 20, 2018 17.5 0.00 0.10
ATI 180420P00020000 P Apr 20, 2018 20.0 0.10 0.20
ATI 180420P00022500 P Apr 20, 2018 22.5 0.30 0.40
ATI 180420P00025000 P Apr 20, 2018 25.0 0.80 0.90
ATI 180420P00027500 P Apr 20, 2018 27.5 1.85 1.95
ATI 180420P00030000 P Apr 20, 2018 30.0 3.40 3.50
ATI 180420P00032500 P Apr 20, 2018 32.5 5.40 5.70
ATI 180420P00035000 P Apr 20, 2018 35.0 7.70 8.00
ATI 180420P00037500 P Apr 20, 2018 37.5 10.00 10.50
ATI 180720C00012500 C Jul 20, 2018 12.5 14.60 15.00
ATI 180720C00015000 C Jul 20, 2018 15.0 12.30 12.60
ATI 180720C00017500 C Jul 20, 2018 17.5 10.00 10.30
ATI 180720C00020000 C Jul 20, 2018 20.0 7.80 8.10
ATI 180720C00022500 C Jul 20, 2018 22.5 5.90 6.10
ATI 180720C00025000 C Jul 20, 2018 25.0 4.20 4.40
ATI 180720C00027500 C Jul 20, 2018 27.5 2.85 3.00
ATI 180720C00030000 C Jul 20, 2018 30.0 1.80 1.95
ATI 180720C00032500 C Jul 20, 2018 32.5 1.10 1.25
ATI 180720P00012500 P Jul 20, 2018 12.5 0.00 0.10
ATI 180720P00015000 P Jul 20, 2018 15.0 0.00 0.20
ATI 180720P00017500 P Jul 20, 2018 17.5 0.20 0.30
ATI 180720P00020000 P Jul 20, 2018 20.0 0.50 0.60
ATI 180720P00022500 P Jul 20, 2018 22.5 1.00 1.15
ATI 180720P00025000 P Jul 20, 2018 25.0 1.75 1.95
ATI 180720P00027500 P Jul 20, 2018 27.5 2.90 3.00
ATI 180720P00030000 P Jul 20, 2018 30.0 4.30 4.50
ATI 180720P00032500 P Jul 20, 2018 32.5 6.10 6.40
ATI 181019C00015000 C Oct 19, 2018 15.0 12.50 12.90
ATI 181019C00017500 C Oct 19, 2018 17.5 10.20 10.90
ATI 181019C00020000 C Oct 19, 2018 20.0 8.40 8.80
ATI 181019C00022500 C Oct 19, 2018 22.5 6.50 7.00
ATI 181019C00025000 C Oct 19, 2018 25.0 5.00 5.30
ATI 181019C00027500 C Oct 19, 2018 27.5 3.70 4.00
ATI 181019C00030000 C Oct 19, 2018 30.0 2.75 2.90
ATI 181019C00032500 C Oct 19, 2018 32.5 1.90 2.20
ATI 181019C00035000 C Oct 19, 2018 35.0 1.30 1.50
ATI 181019C00037500 C Oct 19, 2018 37.5 0.90 1.10
ATI 181019C00040000 C Oct 19, 2018 40.0 0.60 0.80
ATI 181019P00015000 P Oct 19, 2018 15.0 0.25 0.35
ATI 181019P00017500 P Oct 19, 2018 17.5 0.50 0.60
ATI 181019P00020000 P Oct 19, 2018 20.0 0.90 1.05
ATI 181019P00022500 P Oct 19, 2018 22.5 1.55 1.75
ATI 181019P00025000 P Oct 19, 2018 25.0 2.45 2.75
ATI 181019P00027500 P Oct 19, 2018 27.5 3.60 3.90
ATI 181019P00030000 P Oct 19, 2018 30.0 5.00 5.30
ATI 181019P00032500 P Oct 19, 2018 32.5 6.70 7.00
ATI 181019P00035000 P Oct 19, 2018 35.0 8.60 8.90
ATI 181019P00037500 P Oct 19, 2018 37.5 10.70 11.00
ATI 181019P00040000 P Oct 19, 2018 40.0 12.90 13.20
ATI 190118C00007500 C Jan 18, 2019 7.5 19.30 20.30
ATI 190118C00010000 C Jan 18, 2019 10.0 17.00 17.90
ATI 190118C00012500 C Jan 18, 2019 12.5 14.90 15.40
ATI 190118C00015000 C Jan 18, 2019 15.0 12.70 13.10
ATI 190118C00017500 C Jan 18, 2019 17.5 10.70 11.00
ATI 190118C00020000 C Jan 18, 2019 20.0 8.80 9.10
ATI 190118C00022500 C Jan 18, 2019 22.5 7.00 7.40
ATI 190118C00025000 C Jan 18, 2019 25.0 5.60 5.90
ATI 190118C00027500 C Jan 18, 2019 27.5 4.40 4.70
ATI 190118C00030000 C Jan 18, 2019 30.0 3.30 3.50
ATI 190118C00032500 C Jan 18, 2019 32.5 2.55 2.75
ATI 190118C00035000 C Jan 18, 2019 35.0 1.90 2.15
ATI 190118C00037500 C Jan 18, 2019 37.5 1.40 1.65
ATI 190118P00007500 P Jan 18, 2019 7.5 0.00 0.10
ATI 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
ATI 190118P00012500 P Jan 18, 2019 12.5 0.15 0.25
ATI 190118P00015000 P Jan 18, 2019 15.0 0.35 0.50
ATI 190118P00017500 P Jan 18, 2019 17.5 0.70 0.85
ATI 190118P00020000 P Jan 18, 2019 20.0 1.20 1.40
ATI 190118P00022500 P Jan 18, 2019 22.5 1.95 2.15
ATI 190118P00025000 P Jan 18, 2019 25.0 2.95 3.20
ATI 190118P00027500 P Jan 18, 2019 27.5 4.20 4.60
ATI 190118P00030000 P Jan 18, 2019 30.0 5.50 5.80
ATI 190118P00032500 P Jan 18, 2019 32.5 7.20 7.50
ATI 190118P00035000 P Jan 18, 2019 35.0 9.10 9.60
ATI 190118P00037500 P Jan 18, 2019 37.5 11.10 11.50
ATI 200117C00012500 C Jan 17, 2020 12.5 15.20 16.40
ATI 200117C00015000 C Jan 17, 2020 15.0 13.50 14.80
ATI 200117C00017500 C Jan 17, 2020 17.5 11.80 12.50
ATI 200117C00020000 C Jan 17, 2020 20.0 10.10 10.90
ATI 200117C00022500 C Jan 17, 2020 22.5 8.70 9.40
ATI 200117C00025000 C Jan 17, 2020 25.0 7.40 8.10
ATI 200117C00027500 C Jan 17, 2020 27.5 6.30 7.00
ATI 200117C00030000 C Jan 17, 2020 30.0 5.30 6.80
ATI 200117C00032500 C Jan 17, 2020 32.5 4.50 5.20
ATI 200117C00035000 C Jan 17, 2020 35.0 3.80 4.50
ATI 200117C00037500 C Jan 17, 2020 37.5 2.95 3.90
ATI 200117P00012500 P Jan 17, 2020 12.5 0.55 0.80
ATI 200117P00015000 P Jan 17, 2020 15.0 1.00 1.25
ATI 200117P00017500 P Jan 17, 2020 17.5 1.55 1.80
ATI 200117P00020000 P Jan 17, 2020 20.0 2.30 2.60
ATI 200117P00022500 P Jan 17, 2020 22.5 3.20 3.70
ATI 200117P00025000 P Jan 17, 2020 25.0 4.30 4.80
ATI 200117P00027500 P Jan 17, 2020 27.5 5.60 6.10
ATI 200117P00030000 P Jan 17, 2020 30.0 7.10 7.60
ATI 200117P00032500 P Jan 17, 2020 32.5 8.60 9.20
ATI 200117P00035000 P Jan 17, 2020 35.0 10.40 11.00
ATI 200117P00037500 P Jan 17, 2020 37.5 12.20 12.90
OPRA data is delayed 15 minutes.