Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AU 171215C00002000 C Dec 15, 2017 2.0 7.70 7.90
AU 171215C00003000 C Dec 15, 2017 3.0 6.70 6.90
AU 171215C00004000 C Dec 15, 2017 4.0 5.70 5.90
AU 171215C00005000 C Dec 15, 2017 5.0 4.70 4.90
AU 171215C00006000 C Dec 15, 2017 6.0 3.70 3.90
AU 171215C00007000 C Dec 15, 2017 7.0 2.75 3.20
AU 171215C00008000 C Dec 15, 2017 8.0 1.80 1.90
AU 171215C00009000 C Dec 15, 2017 9.0 0.85 0.95
AU 171215C00010000 C Dec 15, 2017 10.0 0.25 0.30
AU 171215C00011000 C Dec 15, 2017 11.0 0.00 0.10
AU 171215C00012000 C Dec 15, 2017 12.0 0.00 0.05
AU 171215C00013000 C Dec 15, 2017 13.0 0.00 0.05
AU 171215C00014000 C Dec 15, 2017 14.0 0.00 0.05
AU 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
AU 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
AU 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
AU 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
AU 171215P00002000 P Dec 15, 2017 2.0 0.00 0.05
AU 171215P00003000 P Dec 15, 2017 3.0 0.00 0.05
AU 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
AU 171215P00005000 P Dec 15, 2017 5.0 0.00 0.05
AU 171215P00006000 P Dec 15, 2017 6.0 0.00 0.05
AU 171215P00007000 P Dec 15, 2017 7.0 0.00 0.05
AU 171215P00008000 P Dec 15, 2017 8.0 0.00 0.05
AU 171215P00009000 P Dec 15, 2017 9.0 0.05 0.10
AU 171215P00010000 P Dec 15, 2017 10.0 0.40 0.50
AU 171215P00011000 P Dec 15, 2017 11.0 1.15 1.25
AU 171215P00012000 P Dec 15, 2017 12.0 2.15 2.25
AU 171215P00013000 P Dec 15, 2017 13.0 3.10 3.30
AU 171215P00014000 P Dec 15, 2017 14.0 4.10 4.30
AU 171215P00015000 P Dec 15, 2017 15.0 5.10 5.30
AU 171215P00016000 P Dec 15, 2017 16.0 6.10 6.30
AU 171215P00017000 P Dec 15, 2017 17.0 7.10 7.30
AU 171215P00018000 P Dec 15, 2017 18.0 8.10 8.30
AU 180119C00003000 C Jan 19, 2018 3.0 6.70 6.90
AU 180119C00004000 C Jan 19, 2018 4.0 5.70 5.90
AU 180119C00005000 C Jan 19, 2018 5.0 4.70 4.90
AU 180119C00006000 C Jan 19, 2018 6.0 3.70 3.90
AU 180119C00007000 C Jan 19, 2018 7.0 2.80 2.90
AU 180119C00008000 C Jan 19, 2018 8.0 1.85 1.95
AU 180119C00009000 C Jan 19, 2018 9.0 1.00 1.10
AU 180119C00010000 C Jan 19, 2018 10.0 0.45 0.50
AU 180119C00011000 C Jan 19, 2018 11.0 0.15 0.20
AU 180119C00012000 C Jan 19, 2018 12.0 0.05 0.10
AU 180119C00013000 C Jan 19, 2018 13.0 0.00 0.05
AU 180119C00014000 C Jan 19, 2018 14.0 0.00 0.05
AU 180119C00015000 C Jan 19, 2018 15.0 0.00 0.05
AU 180119C00016000 C Jan 19, 2018 16.0 0.00 0.05
AU 180119C00017000 C Jan 19, 2018 17.0 0.00 0.05
AU 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
AU 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
AU 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
AU 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
AU 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
AU 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
AU 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
AU 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
AU 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
AU 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
AU 180119P00004000 P Jan 19, 2018 4.0 0.00 0.05
AU 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
AU 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
AU 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
AU 180119P00008000 P Jan 19, 2018 8.0 0.00 0.10
AU 180119P00009000 P Jan 19, 2018 9.0 0.20 0.25
AU 180119P00010000 P Jan 19, 2018 10.0 0.60 0.70
AU 180119P00011000 P Jan 19, 2018 11.0 1.30 1.40
AU 180119P00012000 P Jan 19, 2018 12.0 2.15 2.30
AU 180119P00013000 P Jan 19, 2018 13.0 3.10 3.30
AU 180119P00014000 P Jan 19, 2018 14.0 4.10 4.30
AU 180119P00015000 P Jan 19, 2018 15.0 5.10 5.30
AU 180119P00016000 P Jan 19, 2018 16.0 6.10 6.30
AU 180119P00017000 P Jan 19, 2018 17.0 7.10 7.30
AU 180119P00018000 P Jan 19, 2018 18.0 8.10 8.30
AU 180119P00019000 P Jan 19, 2018 19.0 9.10 9.30
AU 180119P00020000 P Jan 19, 2018 20.0 10.10 10.30
AU 180119P00021000 P Jan 19, 2018 21.0 11.10 11.30
AU 180119P00022000 P Jan 19, 2018 22.0 12.10 12.30
AU 180119P00023000 P Jan 19, 2018 23.0 13.10 13.30
AU 180119P00025000 P Jan 19, 2018 25.0 15.10 15.30
AU 180119P00030000 P Jan 19, 2018 30.0 20.10 20.30
AU 180119P00035000 P Jan 19, 2018 35.0 25.10 25.30
AU 180420C00002000 C Apr 20, 2018 2.0 7.10 8.50
AU 180420C00003000 C Apr 20, 2018 3.0 6.20 7.70
AU 180420C00004000 C Apr 20, 2018 4.0 5.20 6.60
AU 180420C00005000 C Apr 20, 2018 5.0 4.20 5.70
AU 180420C00006000 C Apr 20, 2018 6.0 3.30 4.70
AU 180420C00007000 C Apr 20, 2018 7.0 2.85 3.10
AU 180420C00008000 C Apr 20, 2018 8.0 2.05 2.15
AU 180420C00009000 C Apr 20, 2018 9.0 1.35 1.45
AU 180420C00010000 C Apr 20, 2018 10.0 0.80 0.95
AU 180420C00011000 C Apr 20, 2018 11.0 0.50 0.55
AU 180420C00012000 C Apr 20, 2018 12.0 0.25 0.35
AU 180420C00013000 C Apr 20, 2018 13.0 0.15 0.25
AU 180420C00014000 C Apr 20, 2018 14.0 0.05 0.15
AU 180420C00015000 C Apr 20, 2018 15.0 0.05 0.10
AU 180420C00016000 C Apr 20, 2018 16.0 0.00 0.10
AU 180420C00017000 C Apr 20, 2018 17.0 0.00 0.10
AU 180420C00018000 C Apr 20, 2018 18.0 0.00 0.05
AU 180420P00002000 P Apr 20, 2018 2.0 0.00 0.05
AU 180420P00003000 P Apr 20, 2018 3.0 0.00 0.05
AU 180420P00004000 P Apr 20, 2018 4.0 0.00 0.05
AU 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
AU 180420P00006000 P Apr 20, 2018 6.0 0.00 0.10
AU 180420P00007000 P Apr 20, 2018 7.0 0.05 0.15
AU 180420P00008000 P Apr 20, 2018 8.0 0.25 0.30
AU 180420P00009000 P Apr 20, 2018 9.0 0.50 0.60
AU 180420P00010000 P Apr 20, 2018 10.0 1.00 1.10
AU 180420P00011000 P Apr 20, 2018 11.0 1.65 1.80
AU 180420P00012000 P Apr 20, 2018 12.0 2.45 2.55
AU 180420P00013000 P Apr 20, 2018 13.0 3.30 3.50
AU 180420P00014000 P Apr 20, 2018 14.0 4.20 4.40
AU 180420P00015000 P Apr 20, 2018 15.0 5.10 5.40
AU 180420P00016000 P Apr 20, 2018 16.0 5.50 7.00
AU 180420P00017000 P Apr 20, 2018 17.0 6.50 8.10
AU 180420P00018000 P Apr 20, 2018 18.0 7.50 8.90
AU 180720C00002000 C Jul 20, 2018 2.0 7.10 8.90
AU 180720C00003000 C Jul 20, 2018 3.0 6.10 7.90
AU 180720C00004000 C Jul 20, 2018 4.0 5.10 6.70
AU 180720C00005000 C Jul 20, 2018 5.0 4.10 5.90
AU 180720C00006000 C Jul 20, 2018 6.0 2.90 5.00
AU 180720C00007000 C Jul 20, 2018 7.0 3.00 3.10
AU 180720C00008000 C Jul 20, 2018 8.0 2.20 2.35
AU 180720C00009000 C Jul 20, 2018 9.0 1.60 1.70
AU 180720C00010000 C Jul 20, 2018 10.0 1.10 1.20
AU 180720C00011000 C Jul 20, 2018 11.0 0.75 0.85
AU 180720C00012000 C Jul 20, 2018 12.0 0.50 0.60
AU 180720C00013000 C Jul 20, 2018 13.0 0.35 0.45
AU 180720C00014000 C Jul 20, 2018 14.0 0.20 0.30
AU 180720C00015000 C Jul 20, 2018 15.0 0.15 0.25
AU 180720C00016000 C Jul 20, 2018 16.0 0.10 0.20
AU 180720C00017000 C Jul 20, 2018 17.0 0.05 0.15
AU 180720C00018000 C Jul 20, 2018 18.0 0.05 0.15
AU 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
AU 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
AU 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
AU 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
AU 180720P00006000 P Jul 20, 2018 6.0 0.05 0.15
AU 180720P00007000 P Jul 20, 2018 7.0 0.15 0.25
AU 180720P00008000 P Jul 20, 2018 8.0 0.40 0.50
AU 180720P00009000 P Jul 20, 2018 9.0 0.70 0.85
AU 180720P00010000 P Jul 20, 2018 10.0 1.20 1.35
AU 180720P00011000 P Jul 20, 2018 11.0 1.85 2.00
AU 180720P00012000 P Jul 20, 2018 12.0 2.60 2.75
AU 180720P00013000 P Jul 20, 2018 13.0 3.40 3.60
AU 180720P00014000 P Jul 20, 2018 14.0 4.30 4.50
AU 180720P00015000 P Jul 20, 2018 15.0 5.20 5.40
AU 180720P00016000 P Jul 20, 2018 16.0 6.20 6.40
AU 180720P00017000 P Jul 20, 2018 17.0 6.30 8.50
AU 180720P00018000 P Jul 20, 2018 18.0 7.50 9.90
AU 190118C00003000 C Jan 18, 2019 3.0 4.60 9.20
AU 190118C00005000 C Jan 18, 2019 5.0 2.50 7.30
AU 190118C00008000 C Jan 18, 2019 8.0 2.55 2.70
AU 190118C00010000 C Jan 18, 2019 10.0 1.55 1.65
AU 190118C00013000 C Jan 18, 2019 13.0 0.70 0.80
AU 190118C00015000 C Jan 18, 2019 15.0 0.40 0.50
AU 190118C00017000 C Jan 18, 2019 17.0 0.25 0.35
AU 190118C00020000 C Jan 18, 2019 20.0 0.00 0.25
AU 190118C00022000 C Jan 18, 2019 22.0 0.00 0.20
AU 190118C00025000 C Jan 18, 2019 25.0 0.00 0.15
AU 190118C00027000 C Jan 18, 2019 27.0 0.00 0.10
AU 190118C00030000 C Jan 18, 2019 30.0 0.00 0.10
AU 190118C00035000 C Jan 18, 2019 35.0 0.00 0.15
AU 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
AU 190118P00005000 P Jan 18, 2019 5.0 0.05 0.15
AU 190118P00008000 P Jan 18, 2019 8.0 0.65 0.75
AU 190118P00010000 P Jan 18, 2019 10.0 1.55 1.70
AU 190118P00013000 P Jan 18, 2019 13.0 3.70 3.90
AU 190118P00015000 P Jan 18, 2019 15.0 5.40 5.60
AU 190118P00017000 P Jan 18, 2019 17.0 7.20 7.40
AU 190118P00020000 P Jan 18, 2019 20.0 10.10 10.40
AU 190118P00022000 P Jan 18, 2019 22.0 11.40 12.70
AU 190118P00025000 P Jan 18, 2019 25.0 14.70 17.50
AU 190118P00027000 P Jan 18, 2019 27.0 16.30 18.20
AU 190118P00030000 P Jan 18, 2019 30.0 19.40 21.00
AU 190118P00035000 P Jan 18, 2019 35.0 23.00 27.60
AU 200117C00003000 C Jan 17, 2020 3.0 6.10 7.80
AU 200117C00005000 C Jan 17, 2020 5.0 4.90 5.30
AU 200117C00008000 C Jan 17, 2020 8.0 3.00 3.30
AU 200117C00010000 C Jan 17, 2020 10.0 2.15 2.35
AU 200117C00012000 C Jan 17, 2020 12.0 1.50 1.70
AU 200117C00015000 C Jan 17, 2020 15.0 0.90 1.10
AU 200117C00017000 C Jan 17, 2020 17.0 0.65 0.85
AU 200117C00020000 C Jan 17, 2020 20.0 0.40 0.60
AU 200117P00003000 P Jan 17, 2020 3.0 0.00 0.10
AU 200117P00005000 P Jan 17, 2020 5.0 0.20 0.35
AU 200117P00008000 P Jan 17, 2020 8.0 1.05 1.25
AU 200117P00010000 P Jan 17, 2020 10.0 2.05 2.25
AU 200117P00012000 P Jan 17, 2020 12.0 3.30 3.60
AU 200117P00015000 P Jan 17, 2020 15.0 5.70 6.00
AU 200117P00017000 P Jan 17, 2020 17.0 7.40 7.70
AU 200117P00020000 P Jan 17, 2020 20.0 10.20 10.60
OPRA data is delayed 15 minutes.