Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXL 180518C00007000 C May 18, 2018 7.0 7.80 8.70
AXL 180518C00008000 C May 18, 2018 8.0 5.60 9.40
AXL 180518C00009000 C May 18, 2018 9.0 4.70 8.10
AXL 180518C00010000 C May 18, 2018 10.0 3.80 7.90
AXL 180518C00011000 C May 18, 2018 11.0 4.50 4.70
AXL 180518C00012000 C May 18, 2018 12.0 1.70 5.30
AXL 180518C00013000 C May 18, 2018 13.0 2.65 2.75
AXL 180518C00014000 C May 18, 2018 14.0 1.80 1.90
AXL 180518C00015000 C May 18, 2018 15.0 1.10 1.15
AXL 180518C00016000 C May 18, 2018 16.0 0.60 0.65
AXL 180518C00017000 C May 18, 2018 17.0 0.25 0.30
AXL 180518C00018000 C May 18, 2018 18.0 0.05 0.15
AXL 180518C00019000 C May 18, 2018 19.0 0.00 0.10
AXL 180518C00020000 C May 18, 2018 20.0 0.00 0.05
AXL 180518C00021000 C May 18, 2018 21.0 0.00 0.05
AXL 180518C00022000 C May 18, 2018 22.0 0.00 0.10
AXL 180518C00023000 C May 18, 2018 23.0 0.00 0.05
AXL 180518P00007000 P May 18, 2018 7.0 0.00 0.05
AXL 180518P00008000 P May 18, 2018 8.0 0.00 0.10
AXL 180518P00009000 P May 18, 2018 9.0 0.00 0.10
AXL 180518P00010000 P May 18, 2018 10.0 0.00 0.10
AXL 180518P00011000 P May 18, 2018 11.0 0.00 0.10
AXL 180518P00012000 P May 18, 2018 12.0 0.00 0.10
AXL 180518P00013000 P May 18, 2018 13.0 0.10 0.15
AXL 180518P00014000 P May 18, 2018 14.0 0.20 0.30
AXL 180518P00015000 P May 18, 2018 15.0 0.50 0.60
AXL 180518P00016000 P May 18, 2018 16.0 0.95 1.05
AXL 180518P00017000 P May 18, 2018 17.0 1.65 1.75
AXL 180518P00018000 P May 18, 2018 18.0 2.45 2.60
AXL 180518P00019000 P May 18, 2018 19.0 2.05 4.60
AXL 180518P00020000 P May 18, 2018 20.0 2.65 6.00
AXL 180518P00021000 P May 18, 2018 21.0 3.70 7.40
AXL 180518P00022000 P May 18, 2018 22.0 4.70 8.60
AXL 180518P00023000 P May 18, 2018 23.0 6.80 8.10
AXL 180720C00007000 C Jul 20, 2018 7.0 7.00 8.90
AXL 180720C00008000 C Jul 20, 2018 8.0 7.10 7.90
AXL 180720C00009000 C Jul 20, 2018 9.0 4.80 7.90
AXL 180720C00010000 C Jul 20, 2018 10.0 3.90 7.40
AXL 180720C00011000 C Jul 20, 2018 11.0 4.40 5.00
AXL 180720C00012000 C Jul 20, 2018 12.0 3.70 3.90
AXL 180720C00013000 C Jul 20, 2018 13.0 2.90 3.10
AXL 180720C00014000 C Jul 20, 2018 14.0 2.20 2.30
AXL 180720C00015000 C Jul 20, 2018 15.0 1.55 1.65
AXL 180720C00016000 C Jul 20, 2018 16.0 1.00 1.10
AXL 180720C00017000 C Jul 20, 2018 17.0 0.60 0.70
AXL 180720C00018000 C Jul 20, 2018 18.0 0.35 0.45
AXL 180720C00019000 C Jul 20, 2018 19.0 0.20 0.25
AXL 180720C00020000 C Jul 20, 2018 20.0 0.00 0.20
AXL 180720C00021000 C Jul 20, 2018 21.0 0.00 0.10
AXL 180720C00022000 C Jul 20, 2018 22.0 0.00 0.10
AXL 180720C00023000 C Jul 20, 2018 23.0 0.00 0.10
AXL 180720C00024000 C Jul 20, 2018 24.0 0.00 0.10
AXL 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
AXL 180720C00026000 C Jul 20, 2018 26.0 0.00 0.10
AXL 180720C00027000 C Jul 20, 2018 27.0 0.00 0.10
AXL 180720C00028000 C Jul 20, 2018 28.0 0.00 0.05
AXL 180720P00007000 P Jul 20, 2018 7.0 0.00 0.10
AXL 180720P00008000 P Jul 20, 2018 8.0 0.00 0.15
AXL 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
AXL 180720P00010000 P Jul 20, 2018 10.0 0.00 0.15
AXL 180720P00011000 P Jul 20, 2018 11.0 0.05 0.20
AXL 180720P00012000 P Jul 20, 2018 12.0 0.15 0.25
AXL 180720P00013000 P Jul 20, 2018 13.0 0.30 0.40
AXL 180720P00014000 P Jul 20, 2018 14.0 0.55 0.65
AXL 180720P00015000 P Jul 20, 2018 15.0 0.90 1.00
AXL 180720P00016000 P Jul 20, 2018 16.0 1.35 1.45
AXL 180720P00017000 P Jul 20, 2018 17.0 1.95 2.10
AXL 180720P00018000 P Jul 20, 2018 18.0 2.70 2.80
AXL 180720P00019000 P Jul 20, 2018 19.0 3.50 3.70
AXL 180720P00020000 P Jul 20, 2018 20.0 4.30 4.60
AXL 180720P00021000 P Jul 20, 2018 21.0 3.90 6.90
AXL 180720P00022000 P Jul 20, 2018 22.0 4.90 6.80
AXL 180720P00023000 P Jul 20, 2018 23.0 5.60 9.40
AXL 180720P00024000 P Jul 20, 2018 24.0 6.80 10.50
AXL 180720P00025000 P Jul 20, 2018 25.0 7.60 11.20
AXL 180720P00026000 P Jul 20, 2018 26.0 8.50 12.50
AXL 180720P00027000 P Jul 20, 2018 27.0 9.70 13.40
AXL 180720P00028000 P Jul 20, 2018 28.0 10.70 12.80
AXL 181019C00007000 C Oct 19, 2018 7.0 8.50 9.20
AXL 181019C00008000 C Oct 19, 2018 8.0 5.80 9.70
AXL 181019C00009000 C Oct 19, 2018 9.0 5.20 8.60
AXL 181019C00010000 C Oct 19, 2018 10.0 5.70 6.50
AXL 181019C00011000 C Oct 19, 2018 11.0 4.90 5.20
AXL 181019C00012000 C Oct 19, 2018 12.0 4.00 4.40
AXL 181019C00013000 C Oct 19, 2018 13.0 3.30 3.70
AXL 181019C00014000 C Oct 19, 2018 14.0 2.70 2.80
AXL 181019C00015000 C Oct 19, 2018 15.0 2.10 2.20
AXL 181019C00016000 C Oct 19, 2018 16.0 1.60 1.70
AXL 181019C00017000 C Oct 19, 2018 17.0 1.15 1.30
AXL 181019C00018000 C Oct 19, 2018 18.0 0.85 0.95
AXL 181019C00019000 C Oct 19, 2018 19.0 0.60 0.70
AXL 181019C00020000 C Oct 19, 2018 20.0 0.40 0.55
AXL 181019C00021000 C Oct 19, 2018 21.0 0.25 0.40
AXL 181019C00022000 C Oct 19, 2018 22.0 0.15 0.30
AXL 181019C00023000 C Oct 19, 2018 23.0 0.10 0.20
AXL 181019C00024000 C Oct 19, 2018 24.0 0.00 0.30
AXL 181019C00025000 C Oct 19, 2018 25.0 0.00 0.15
AXL 181019P00007000 P Oct 19, 2018 7.0 0.00 0.15
AXL 181019P00008000 P Oct 19, 2018 8.0 0.05 0.20
AXL 181019P00009000 P Oct 19, 2018 9.0 0.10 0.25
AXL 181019P00010000 P Oct 19, 2018 10.0 0.20 0.30
AXL 181019P00011000 P Oct 19, 2018 11.0 0.30 0.45
AXL 181019P00012000 P Oct 19, 2018 12.0 0.45 0.55
AXL 181019P00013000 P Oct 19, 2018 13.0 0.65 0.80
AXL 181019P00014000 P Oct 19, 2018 14.0 0.95 1.10
AXL 181019P00015000 P Oct 19, 2018 15.0 1.35 1.50
AXL 181019P00016000 P Oct 19, 2018 16.0 1.80 1.95
AXL 181019P00017000 P Oct 19, 2018 17.0 2.40 2.55
AXL 181019P00018000 P Oct 19, 2018 18.0 3.00 3.30
AXL 181019P00019000 P Oct 19, 2018 19.0 3.80 4.00
AXL 181019P00020000 P Oct 19, 2018 20.0 4.60 4.90
AXL 181019P00021000 P Oct 19, 2018 21.0 5.50 5.80
AXL 181019P00022000 P Oct 19, 2018 22.0 6.30 7.10
AXL 181019P00023000 P Oct 19, 2018 23.0 6.10 9.70
AXL 181019P00024000 P Oct 19, 2018 24.0 6.90 10.50
AXL 181019P00025000 P Oct 19, 2018 25.0 9.10 10.10
AXL 190118C00005000 C Jan 18, 2019 5.0 10.40 11.40
AXL 190118C00008000 C Jan 18, 2019 8.0 7.40 8.40
AXL 190118C00010000 C Jan 18, 2019 10.0 5.90 6.50
AXL 190118C00013000 C Jan 18, 2019 13.0 3.80 4.00
AXL 190118C00015000 C Jan 18, 2019 15.0 2.60 2.75
AXL 190118C00018000 C Jan 18, 2019 18.0 1.25 1.40
AXL 190118C00020000 C Jan 18, 2019 20.0 0.75 0.90
AXL 190118C00022000 C Jan 18, 2019 22.0 0.40 0.60
AXL 190118C00025000 C Jan 18, 2019 25.0 0.10 0.30
AXL 190118C00027000 C Jan 18, 2019 27.0 0.00 0.20
AXL 190118C00030000 C Jan 18, 2019 30.0 0.00 0.15
AXL 190118C00035000 C Jan 18, 2019 35.0 0.00 0.15
AXL 190118P00005000 P Jan 18, 2019 5.0 0.00 0.20
AXL 190118P00008000 P Jan 18, 2019 8.0 0.15 0.30
AXL 190118P00010000 P Jan 18, 2019 10.0 0.35 0.55
AXL 190118P00013000 P Jan 18, 2019 13.0 0.95 1.15
AXL 190118P00015000 P Jan 18, 2019 15.0 1.75 1.90
AXL 190118P00018000 P Jan 18, 2019 18.0 3.30 3.60
AXL 190118P00020000 P Jan 18, 2019 20.0 4.80 5.10
AXL 190118P00022000 P Jan 18, 2019 22.0 6.50 6.80
AXL 190118P00025000 P Jan 18, 2019 25.0 7.50 11.90
AXL 190118P00027000 P Jan 18, 2019 27.0 9.20 13.90
AXL 190118P00030000 P Jan 18, 2019 30.0 12.40 16.90
AXL 190118P00035000 P Jan 18, 2019 35.0 19.30 20.10
AXL 200117C00003000 C Jan 17, 2020 3.0 12.00 13.50
AXL 200117C00005000 C Jan 17, 2020 5.0 9.00 13.00
AXL 200117C00008000 C Jan 17, 2020 8.0 7.80 9.40
AXL 200117C00010000 C Jan 17, 2020 10.0 6.60 7.20
AXL 200117C00012000 C Jan 17, 2020 12.0 5.20 6.10
AXL 200117C00015000 C Jan 17, 2020 15.0 2.95 4.40
AXL 200117C00017000 C Jan 17, 2020 17.0 2.70 3.30
AXL 200117C00020000 C Jan 17, 2020 20.0 1.75 2.15
AXL 200117C00022000 C Jan 17, 2020 22.0 1.30 1.65
AXL 200117C00025000 C Jan 17, 2020 25.0 0.75 1.15
AXL 200117C00030000 C Jan 17, 2020 30.0 0.35 0.95
AXL 200117C00035000 C Jan 17, 2020 35.0 0.10 0.50
AXL 200117P00003000 P Jan 17, 2020 3.0 0.00 0.35
AXL 200117P00005000 P Jan 17, 2020 5.0 0.00 0.40
AXL 200117P00008000 P Jan 17, 2020 8.0 0.45 0.80
AXL 200117P00010000 P Jan 17, 2020 10.0 0.85 1.05
AXL 200117P00012000 P Jan 17, 2020 12.0 1.40 1.65
AXL 200117P00015000 P Jan 17, 2020 15.0 2.45 2.80
AXL 200117P00017000 P Jan 17, 2020 17.0 3.60 3.90
AXL 200117P00020000 P Jan 17, 2020 20.0 5.30 6.10
AXL 200117P00022000 P Jan 17, 2020 22.0 6.90 7.90
AXL 200117P00025000 P Jan 17, 2020 25.0 9.50 10.00
AXL 200117P00030000 P Jan 17, 2020 30.0 12.90 16.60
AXL 200117P00035000 P Jan 17, 2020 35.0 19.20 20.10
OPRA data is delayed 15 minutes.