Value Line - The Most Trusted Name in Investment Research - Stock Quotes
American Water Works (AWK)
As of Jan 18 2018 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWK 180119C00055000 C Jan 19, 2018 55.0 26.00 29.20
AWK 180119C00060000 C Jan 19, 2018 60.0 20.30 25.00
AWK 180119C00065000 C Jan 19, 2018 65.0 15.60 20.00
AWK 180119C00070000 C Jan 19, 2018 70.0 11.20 13.80
AWK 180119C00075000 C Jan 19, 2018 75.0 6.20 8.90
AWK 180119C00080000 C Jan 19, 2018 80.0 2.30 3.30
AWK 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
AWK 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
AWK 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
AWK 180119C00100000 C Jan 19, 2018 100.0 0.00 0.15
AWK 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
AWK 180119C00110000 C Jan 19, 2018 110.0 0.00 0.20
AWK 180119C00115000 C Jan 19, 2018 115.0 0.00 0.10
AWK 180119C00120000 C Jan 19, 2018 120.0 0.00 0.10
AWK 180119C00125000 C Jan 19, 2018 125.0 0.00 0.10
AWK 180119P00055000 P Jan 19, 2018 55.0 0.00 0.15
AWK 180119P00060000 P Jan 19, 2018 60.0 0.00 0.20
AWK 180119P00065000 P Jan 19, 2018 65.0 0.00 0.25
AWK 180119P00070000 P Jan 19, 2018 70.0 0.00 0.20
AWK 180119P00075000 P Jan 19, 2018 75.0 0.00 0.20
AWK 180119P00080000 P Jan 19, 2018 80.0 0.00 0.20
AWK 180119P00085000 P Jan 19, 2018 85.0 2.10 2.70
AWK 180119P00090000 P Jan 19, 2018 90.0 7.00 7.70
AWK 180119P00095000 P Jan 19, 2018 95.0 11.20 13.40
AWK 180119P00100000 P Jan 19, 2018 100.0 16.00 18.60
AWK 180119P00105000 P Jan 19, 2018 105.0 20.40 24.20
AWK 180119P00110000 P Jan 19, 2018 110.0 26.30 28.60
AWK 180119P00115000 P Jan 19, 2018 115.0 30.00 34.60
AWK 180119P00120000 P Jan 19, 2018 120.0 35.30 39.30
AWK 180119P00125000 P Jan 19, 2018 125.0 40.40 44.30
AWK 180216C00055000 C Feb 16, 2018 55.0 26.80 28.40
AWK 180216C00060000 C Feb 16, 2018 60.0 22.00 23.30
AWK 180216C00065000 C Feb 16, 2018 65.0 16.00 19.70
AWK 180216C00070000 C Feb 16, 2018 70.0 10.50 15.20
AWK 180216C00075000 C Feb 16, 2018 75.0 6.50 10.10
AWK 180216C00080000 C Feb 16, 2018 80.0 3.20 3.50
AWK 180216C00085000 C Feb 16, 2018 85.0 0.55 0.75
AWK 180216C00090000 C Feb 16, 2018 90.0 0.00 0.20
AWK 180216C00095000 C Feb 16, 2018 95.0 0.00 0.15
AWK 180216C00100000 C Feb 16, 2018 100.0 0.00 0.10
AWK 180216C00105000 C Feb 16, 2018 105.0 0.00 0.10
AWK 180216C00110000 C Feb 16, 2018 110.0 0.00 0.10
AWK 180216C00115000 C Feb 16, 2018 115.0 0.00 0.15
AWK 180216C00120000 C Feb 16, 2018 120.0 0.00 0.10
AWK 180216C00125000 C Feb 16, 2018 125.0 0.00 0.10
AWK 180216P00055000 P Feb 16, 2018 55.0 0.00 0.15
AWK 180216P00060000 P Feb 16, 2018 60.0 0.00 0.15
AWK 180216P00065000 P Feb 16, 2018 65.0 0.00 0.10
AWK 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
AWK 180216P00075000 P Feb 16, 2018 75.0 0.15 0.30
AWK 180216P00080000 P Feb 16, 2018 80.0 0.75 0.90
AWK 180216P00085000 P Feb 16, 2018 85.0 3.10 3.40
AWK 180216P00090000 P Feb 16, 2018 90.0 6.90 8.20
AWK 180216P00095000 P Feb 16, 2018 95.0 10.20 13.40
AWK 180216P00100000 P Feb 16, 2018 100.0 16.50 19.90
AWK 180216P00105000 P Feb 16, 2018 105.0 22.00 23.50
AWK 180216P00110000 P Feb 16, 2018 110.0 26.60 29.40
AWK 180216P00115000 P Feb 16, 2018 115.0 31.90 33.60
AWK 180216P00120000 P Feb 16, 2018 120.0 35.50 39.50
AWK 180216P00125000 P Feb 16, 2018 125.0 41.30 43.00
AWK 180316C00045000 C Mar 16, 2018 45.0 36.40 38.80
AWK 180316C00050000 C Mar 16, 2018 50.0 30.60 35.10
AWK 180316C00055000 C Mar 16, 2018 55.0 25.40 29.80
AWK 180316C00060000 C Mar 16, 2018 60.0 20.60 25.20
AWK 180316C00065000 C Mar 16, 2018 65.0 15.50 20.20
AWK 180316C00070000 C Mar 16, 2018 70.0 11.70 13.90
AWK 180316C00075000 C Mar 16, 2018 75.0 7.90 8.30
AWK 180316C00080000 C Mar 16, 2018 80.0 3.90 4.30
AWK 180316C00085000 C Mar 16, 2018 85.0 1.25 1.50
AWK 180316C00090000 C Mar 16, 2018 90.0 0.25 0.40
AWK 180316C00095000 C Mar 16, 2018 95.0 0.00 0.15
AWK 180316C00100000 C Mar 16, 2018 100.0 0.00 0.20
AWK 180316C00105000 C Mar 16, 2018 105.0 0.00 0.15
AWK 180316C00110000 C Mar 16, 2018 110.0 0.00 0.10
AWK 180316C00115000 C Mar 16, 2018 115.0 0.00 0.10
AWK 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
AWK 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
AWK 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
AWK 180316P00060000 P Mar 16, 2018 60.0 0.00 0.15
AWK 180316P00065000 P Mar 16, 2018 65.0 0.00 0.25
AWK 180316P00070000 P Mar 16, 2018 70.0 0.15 0.40
AWK 180316P00075000 P Mar 16, 2018 75.0 0.45 0.60
AWK 180316P00080000 P Mar 16, 2018 80.0 1.35 1.65
AWK 180316P00085000 P Mar 16, 2018 85.0 3.60 4.00
AWK 180316P00090000 P Mar 16, 2018 90.0 7.50 8.10
AWK 180316P00095000 P Mar 16, 2018 95.0 10.30 13.20
AWK 180316P00100000 P Mar 16, 2018 100.0 15.30 18.30
AWK 180316P00105000 P Mar 16, 2018 105.0 20.60 24.50
AWK 180316P00110000 P Mar 16, 2018 110.0 25.60 28.30
AWK 180316P00115000 P Mar 16, 2018 115.0 31.70 33.60
AWK 180615C00050000 C Jun 15, 2018 50.0 31.40 34.30
AWK 180615C00055000 C Jun 15, 2018 55.0 25.40 30.00
AWK 180615C00060000 C Jun 15, 2018 60.0 20.90 24.40
AWK 180615C00065000 C Jun 15, 2018 65.0 15.50 20.20
AWK 180615C00070000 C Jun 15, 2018 70.0 12.20 14.00
AWK 180615C00075000 C Jun 15, 2018 75.0 8.50 9.60
AWK 180615C00080000 C Jun 15, 2018 80.0 5.00 5.80
AWK 180615C00085000 C Jun 15, 2018 85.0 2.10 3.00
AWK 180615C00090000 C Jun 15, 2018 90.0 1.10 1.30
AWK 180615C00095000 C Jun 15, 2018 95.0 0.35 0.65
AWK 180615C00100000 C Jun 15, 2018 100.0 0.10 0.35
AWK 180615C00105000 C Jun 15, 2018 105.0 0.00 0.15
AWK 180615C00110000 C Jun 15, 2018 110.0 0.00 0.30
AWK 180615C00115000 C Jun 15, 2018 115.0 0.00 0.30
AWK 180615C00120000 C Jun 15, 2018 120.0 0.00 0.25
AWK 180615P00050000 P Jun 15, 2018 50.0 0.00 0.20
AWK 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
AWK 180615P00060000 P Jun 15, 2018 60.0 0.05 0.25
AWK 180615P00065000 P Jun 15, 2018 65.0 0.20 0.50
AWK 180615P00070000 P Jun 15, 2018 70.0 0.45 0.85
AWK 180615P00075000 P Jun 15, 2018 75.0 1.10 1.45
AWK 180615P00080000 P Jun 15, 2018 80.0 2.35 2.90
AWK 180615P00085000 P Jun 15, 2018 85.0 4.80 5.40
AWK 180615P00090000 P Jun 15, 2018 90.0 8.30 9.40
AWK 180615P00095000 P Jun 15, 2018 95.0 10.50 14.30
AWK 180615P00100000 P Jun 15, 2018 100.0 15.30 19.60
AWK 180615P00105000 P Jun 15, 2018 105.0 20.20 24.00
AWK 180615P00110000 P Jun 15, 2018 110.0 25.20 29.00
AWK 180615P00115000 P Jun 15, 2018 115.0 30.10 34.80
AWK 180615P00120000 P Jun 15, 2018 120.0 36.40 38.90
OPRA data is delayed 15 minutes.