Value Line - The Most Trusted Name in Investment Research - Stock Quotes
American Water Works (AWK)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWK 180615C00050000 C Jun 15, 2018 50.0 29.80 33.50
AWK 180615C00055000 C Jun 15, 2018 55.0 25.00 29.10
AWK 180615C00060000 C Jun 15, 2018 60.0 21.20 24.40
AWK 180615C00065000 C Jun 15, 2018 65.0 16.10 18.70
AWK 180615C00070000 C Jun 15, 2018 70.0 10.80 14.50
AWK 180615C00075000 C Jun 15, 2018 75.0 6.80 7.50
AWK 180615C00080000 C Jun 15, 2018 80.0 2.50 2.85
AWK 180615C00085000 C Jun 15, 2018 85.0 0.15 0.25
AWK 180615C00090000 C Jun 15, 2018 90.0 0.00 0.10
AWK 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
AWK 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
AWK 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
AWK 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
AWK 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
AWK 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
AWK 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
AWK 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
AWK 180615P00060000 P Jun 15, 2018 60.0 0.00 0.05
AWK 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
AWK 180615P00070000 P Jun 15, 2018 70.0 0.00 0.05
AWK 180615P00075000 P Jun 15, 2018 75.0 0.05 0.10
AWK 180615P00080000 P Jun 15, 2018 80.0 0.35 0.50
AWK 180615P00085000 P Jun 15, 2018 85.0 2.80 3.20
AWK 180615P00090000 P Jun 15, 2018 90.0 6.70 9.60
AWK 180615P00095000 P Jun 15, 2018 95.0 11.50 14.40
AWK 180615P00100000 P Jun 15, 2018 100.0 17.30 20.40
AWK 180615P00105000 P Jun 15, 2018 105.0 21.20 24.80
AWK 180615P00110000 P Jun 15, 2018 110.0 26.50 30.30
AWK 180615P00115000 P Jun 15, 2018 115.0 31.50 34.40
AWK 180615P00120000 P Jun 15, 2018 120.0 36.00 40.20
AWK 180720C00045000 C Jul 20, 2018 45.0 36.80 38.00
AWK 180720C00050000 C Jul 20, 2018 50.0 31.00 32.90
AWK 180720C00055000 C Jul 20, 2018 55.0 24.70 29.50
AWK 180720C00060000 C Jul 20, 2018 60.0 19.90 24.50
AWK 180720C00065000 C Jul 20, 2018 65.0 15.00 19.60
AWK 180720C00070000 C Jul 20, 2018 70.0 11.50 13.50
AWK 180720C00075000 C Jul 20, 2018 75.0 5.60 9.30
AWK 180720C00080000 C Jul 20, 2018 80.0 3.20 3.50
AWK 180720C00085000 C Jul 20, 2018 85.0 0.70 0.85
AWK 180720C00090000 C Jul 20, 2018 90.0 0.05 0.15
AWK 180720C00095000 C Jul 20, 2018 95.0 0.00 0.30
AWK 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
AWK 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
AWK 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
AWK 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
AWK 180720P00045000 P Jul 20, 2018 45.0 0.00 0.05
AWK 180720P00050000 P Jul 20, 2018 50.0 0.00 0.05
AWK 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
AWK 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
AWK 180720P00065000 P Jul 20, 2018 65.0 0.00 0.15
AWK 180720P00070000 P Jul 20, 2018 70.0 0.00 0.10
AWK 180720P00075000 P Jul 20, 2018 75.0 0.20 0.30
AWK 180720P00080000 P Jul 20, 2018 80.0 0.95 1.15
AWK 180720P00085000 P Jul 20, 2018 85.0 3.20 3.60
AWK 180720P00090000 P Jul 20, 2018 90.0 7.20 10.40
AWK 180720P00095000 P Jul 20, 2018 95.0 10.70 15.40
AWK 180720P00100000 P Jul 20, 2018 100.0 15.60 20.40
AWK 180720P00105000 P Jul 20, 2018 105.0 20.90 25.40
AWK 180720P00110000 P Jul 20, 2018 110.0 25.70 30.40
AWK 180720P00115000 P Jul 20, 2018 115.0 32.00 33.70
AWK 180921C00050000 C Sep 21, 2018 50.0 31.50 33.40
AWK 180921C00055000 C Sep 21, 2018 55.0 25.00 29.30
AWK 180921C00060000 C Sep 21, 2018 60.0 20.00 24.80
AWK 180921C00065000 C Sep 21, 2018 65.0 16.80 17.90
AWK 180921C00070000 C Sep 21, 2018 70.0 12.30 13.00
AWK 180921C00075000 C Sep 21, 2018 75.0 7.70 8.40
AWK 180921C00080000 C Sep 21, 2018 80.0 4.10 4.30
AWK 180921C00085000 C Sep 21, 2018 85.0 1.55 1.75
AWK 180921C00090000 C Sep 21, 2018 90.0 0.40 0.55
AWK 180921C00095000 C Sep 21, 2018 95.0 0.00 0.15
AWK 180921C00100000 C Sep 21, 2018 100.0 0.00 0.10
AWK 180921C00105000 C Sep 21, 2018 105.0 0.00 0.35
AWK 180921C00110000 C Sep 21, 2018 110.0 0.00 0.05
AWK 180921C00115000 C Sep 21, 2018 115.0 0.00 0.05
AWK 180921C00120000 C Sep 21, 2018 120.0 0.00 0.05
AWK 180921P00050000 P Sep 21, 2018 50.0 0.00 0.35
AWK 180921P00055000 P Sep 21, 2018 55.0 0.00 0.10
AWK 180921P00060000 P Sep 21, 2018 60.0 0.05 0.15
AWK 180921P00065000 P Sep 21, 2018 65.0 0.10 0.20
AWK 180921P00070000 P Sep 21, 2018 70.0 0.25 0.35
AWK 180921P00075000 P Sep 21, 2018 75.0 0.70 0.85
AWK 180921P00080000 P Sep 21, 2018 80.0 1.90 2.10
AWK 180921P00085000 P Sep 21, 2018 85.0 4.30 4.60
AWK 180921P00090000 P Sep 21, 2018 90.0 7.90 8.50
AWK 180921P00095000 P Sep 21, 2018 95.0 12.40 14.10
AWK 180921P00100000 P Sep 21, 2018 100.0 15.90 20.40
AWK 180921P00105000 P Sep 21, 2018 105.0 20.80 25.40
AWK 180921P00110000 P Sep 21, 2018 110.0 25.70 30.40
AWK 180921P00115000 P Sep 21, 2018 115.0 30.70 35.40
AWK 180921P00120000 P Sep 21, 2018 120.0 37.70 38.80
AWK 181221C00050000 C Dec 21, 2018 50.0 30.80 33.00
AWK 181221C00055000 C Dec 21, 2018 55.0 24.90 28.40
AWK 181221C00060000 C Dec 21, 2018 60.0 21.10 24.60
AWK 181221C00065000 C Dec 21, 2018 65.0 16.80 19.00
AWK 181221C00070000 C Dec 21, 2018 70.0 12.80 14.00
AWK 181221C00075000 C Dec 21, 2018 75.0 8.60 9.00
AWK 181221C00080000 C Dec 21, 2018 80.0 5.10 5.70
AWK 181221C00085000 C Dec 21, 2018 85.0 2.40 2.80
AWK 181221C00090000 C Dec 21, 2018 90.0 1.10 1.30
AWK 181221C00095000 C Dec 21, 2018 95.0 0.40 0.55
AWK 181221C00100000 C Dec 21, 2018 100.0 0.10 0.20
AWK 181221C00105000 C Dec 21, 2018 105.0 0.00 0.10
AWK 181221C00110000 C Dec 21, 2018 110.0 0.00 0.15
AWK 181221C00115000 C Dec 21, 2018 115.0 0.00 0.05
AWK 181221C00120000 C Dec 21, 2018 120.0 0.00 0.05
AWK 181221P00050000 P Dec 21, 2018 50.0 0.00 0.10
AWK 181221P00055000 P Dec 21, 2018 55.0 0.00 0.20
AWK 181221P00060000 P Dec 21, 2018 60.0 0.10 0.25
AWK 181221P00065000 P Dec 21, 2018 65.0 0.30 0.40
AWK 181221P00070000 P Dec 21, 2018 70.0 0.65 0.80
AWK 181221P00075000 P Dec 21, 2018 75.0 1.40 1.60
AWK 181221P00080000 P Dec 21, 2018 80.0 2.75 3.10
AWK 181221P00085000 P Dec 21, 2018 85.0 5.00 5.60
AWK 181221P00090000 P Dec 21, 2018 90.0 8.20 9.10
AWK 181221P00095000 P Dec 21, 2018 95.0 11.50 15.40
AWK 181221P00100000 P Dec 21, 2018 100.0 16.30 19.10
AWK 181221P00105000 P Dec 21, 2018 105.0 21.50 25.30
AWK 181221P00110000 P Dec 21, 2018 110.0 25.70 29.50
AWK 181221P00115000 P Dec 21, 2018 115.0 30.70 34.40
AWK 181221P00120000 P Dec 21, 2018 120.0 37.70 39.10
OPRA data is delayed 15 minutes.