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
BKD 180518C00001000 C May 18, 2018 1.0 5.40 6.00
BKD 180518C00002000 C May 18, 2018 2.0 4.60 5.00
BKD 180518C00003000 C May 18, 2018 3.0 3.40 4.10
BKD 180518C00004000 C May 18, 2018 4.0 2.55 2.95
BKD 180518C00005000 C May 18, 2018 5.0 1.50 1.95
BKD 180518C00006000 C May 18, 2018 6.0 0.80 0.95
BKD 180518C00007000 C May 18, 2018 7.0 0.25 0.35
BKD 180518C00008000 C May 18, 2018 8.0 0.00 0.10
BKD 180518C00009000 C May 18, 2018 9.0 0.00 0.05
BKD 180518C00010000 C May 18, 2018 10.0 0.00 0.05
BKD 180518C00011000 C May 18, 2018 11.0 0.00 0.10
BKD 180518C00012000 C May 18, 2018 12.0 0.00 0.15
BKD 180518C00013000 C May 18, 2018 13.0 0.00 0.10
BKD 180518C00014000 C May 18, 2018 14.0 0.00 0.05
BKD 180518P00001000 P May 18, 2018 1.0 0.00 0.05
BKD 180518P00002000 P May 18, 2018 2.0 0.00 0.05
BKD 180518P00003000 P May 18, 2018 3.0 0.00 0.10
BKD 180518P00004000 P May 18, 2018 4.0 0.00 0.05
BKD 180518P00005000 P May 18, 2018 5.0 0.00 0.10
BKD 180518P00006000 P May 18, 2018 6.0 0.10 0.20
BKD 180518P00007000 P May 18, 2018 7.0 0.50 0.60
BKD 180518P00008000 P May 18, 2018 8.0 1.25 1.40
BKD 180518P00009000 P May 18, 2018 9.0 2.00 2.40
BKD 180518P00010000 P May 18, 2018 10.0 2.95 3.40
BKD 180518P00011000 P May 18, 2018 11.0 4.10 4.40
BKD 180518P00012000 P May 18, 2018 12.0 5.10 5.40
BKD 180518P00013000 P May 18, 2018 13.0 6.10 6.40
BKD 180518P00014000 P May 18, 2018 14.0 6.90 7.60
BKD 180720C00001000 C Jul 20, 2018 1.0 5.60 5.90
BKD 180720C00002000 C Jul 20, 2018 2.0 4.50 4.90
BKD 180720C00003000 C Jul 20, 2018 3.0 3.60 3.90
BKD 180720C00004000 C Jul 20, 2018 4.0 2.40 2.90
BKD 180720C00005000 C Jul 20, 2018 5.0 1.85 1.95
BKD 180720C00006000 C Jul 20, 2018 6.0 1.05 1.20
BKD 180720C00007000 C Jul 20, 2018 7.0 0.50 0.65
BKD 180720C00008000 C Jul 20, 2018 8.0 0.20 0.30
BKD 180720C00009000 C Jul 20, 2018 9.0 0.05 0.15
BKD 180720C00010000 C Jul 20, 2018 10.0 0.00 0.10
BKD 180720C00011000 C Jul 20, 2018 11.0 0.00 0.10
BKD 180720C00012000 C Jul 20, 2018 12.0 0.00 0.10
BKD 180720C00013000 C Jul 20, 2018 13.0 0.00 0.05
BKD 180720C00014000 C Jul 20, 2018 14.0 0.00 0.10
BKD 180720C00015000 C Jul 20, 2018 15.0 0.00 0.10
BKD 180720C00016000 C Jul 20, 2018 16.0 0.00 0.10
BKD 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
BKD 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
BKD 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
BKD 180720P00002000 P Jul 20, 2018 2.0 0.00 0.10
BKD 180720P00003000 P Jul 20, 2018 3.0 0.00 0.10
BKD 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
BKD 180720P00005000 P Jul 20, 2018 5.0 0.10 0.20
BKD 180720P00006000 P Jul 20, 2018 6.0 0.30 0.40
BKD 180720P00007000 P Jul 20, 2018 7.0 0.75 0.85
BKD 180720P00008000 P Jul 20, 2018 8.0 1.40 1.55
BKD 180720P00009000 P Jul 20, 2018 9.0 2.25 2.40
BKD 180720P00010000 P Jul 20, 2018 10.0 3.10 3.50
BKD 180720P00011000 P Jul 20, 2018 11.0 4.00 4.50
BKD 180720P00012000 P Jul 20, 2018 12.0 5.00 5.40
BKD 180720P00013000 P Jul 20, 2018 13.0 6.10 6.40
BKD 180720P00014000 P Jul 20, 2018 14.0 7.10 7.40
BKD 180720P00015000 P Jul 20, 2018 15.0 7.90 8.60
BKD 180720P00016000 P Jul 20, 2018 16.0 8.90 9.60
BKD 180720P00017000 P Jul 20, 2018 17.0 10.00 10.50
BKD 180720P00018000 P Jul 20, 2018 18.0 10.90 11.60
BKD 181019C00001000 C Oct 19, 2018 1.0 5.50 5.90
BKD 181019C00002000 C Oct 19, 2018 2.0 4.60 4.90
BKD 181019C00003000 C Oct 19, 2018 3.0 3.70 3.90
BKD 181019C00004000 C Oct 19, 2018 4.0 2.80 3.10
BKD 181019C00005000 C Oct 19, 2018 5.0 2.05 2.15
BKD 181019C00006000 C Oct 19, 2018 6.0 1.35 1.45
BKD 181019C00007000 C Oct 19, 2018 7.0 0.80 0.95
BKD 181019C00008000 C Oct 19, 2018 8.0 0.50 0.55
BKD 181019C00009000 C Oct 19, 2018 9.0 0.20 0.35
BKD 181019C00010000 C Oct 19, 2018 10.0 0.10 0.20
BKD 181019C00011000 C Oct 19, 2018 11.0 0.00 0.15
BKD 181019C00012000 C Oct 19, 2018 12.0 0.00 0.15
BKD 181019C00013000 C Oct 19, 2018 13.0 0.00 0.10
BKD 181019C00014000 C Oct 19, 2018 14.0 0.00 0.15
BKD 181019C00015000 C Oct 19, 2018 15.0 0.00 0.10
BKD 181019C00016000 C Oct 19, 2018 16.0 0.00 0.10
BKD 181019C00017000 C Oct 19, 2018 17.0 0.00 0.35
BKD 181019P00001000 P Oct 19, 2018 1.0 0.00 0.10
BKD 181019P00002000 P Oct 19, 2018 2.0 0.00 0.15
BKD 181019P00003000 P Oct 19, 2018 3.0 0.00 0.15
BKD 181019P00004000 P Oct 19, 2018 4.0 0.10 0.20
BKD 181019P00005000 P Oct 19, 2018 5.0 0.25 0.35
BKD 181019P00006000 P Oct 19, 2018 6.0 0.55 0.65
BKD 181019P00007000 P Oct 19, 2018 7.0 1.00 1.10
BKD 181019P00008000 P Oct 19, 2018 8.0 1.60 1.75
BKD 181019P00009000 P Oct 19, 2018 9.0 2.40 2.50
BKD 181019P00010000 P Oct 19, 2018 10.0 3.20 3.50
BKD 181019P00011000 P Oct 19, 2018 11.0 4.10 4.50
BKD 181019P00012000 P Oct 19, 2018 12.0 5.10 5.40
BKD 181019P00013000 P Oct 19, 2018 13.0 6.10 6.50
BKD 181019P00014000 P Oct 19, 2018 14.0 6.70 7.50
BKD 181019P00015000 P Oct 19, 2018 15.0 8.00 8.60
BKD 181019P00016000 P Oct 19, 2018 16.0 9.00 9.50
BKD 181019P00017000 P Oct 19, 2018 17.0 9.80 10.60
BKD 190118C00003000 C Jan 18, 2019 3.0 3.60 4.10
BKD 190118C00005000 C Jan 18, 2019 5.0 2.15 2.45
BKD 190118C00008000 C Jan 18, 2019 8.0 0.65 0.80
BKD 190118C00010000 C Jan 18, 2019 10.0 0.25 0.35
BKD 190118C00013000 C Jan 18, 2019 13.0 0.00 0.15
BKD 190118C00015000 C Jan 18, 2019 15.0 0.05 0.10
BKD 190118C00017000 C Jan 18, 2019 17.0 0.00 0.10
BKD 190118C00020000 C Jan 18, 2019 20.0 0.00 0.10
BKD 190118C00022000 C Jan 18, 2019 22.0 0.00 0.05
BKD 190118C00025000 C Jan 18, 2019 25.0 0.00 0.10
BKD 190118C00027000 C Jan 18, 2019 27.0 0.00 0.35
BKD 190118C00030000 C Jan 18, 2019 30.0 0.00 0.35
BKD 190118C00035000 C Jan 18, 2019 35.0 0.00 0.15
BKD 190118P00003000 P Jan 18, 2019 3.0 0.00 0.15
BKD 190118P00005000 P Jan 18, 2019 5.0 0.35 0.45
BKD 190118P00008000 P Jan 18, 2019 8.0 1.80 1.95
BKD 190118P00010000 P Jan 18, 2019 10.0 3.30 3.50
BKD 190118P00013000 P Jan 18, 2019 13.0 6.00 6.50
BKD 190118P00015000 P Jan 18, 2019 15.0 8.00 8.50
BKD 190118P00017000 P Jan 18, 2019 17.0 9.50 10.60
BKD 190118P00020000 P Jan 18, 2019 20.0 12.90 13.80
BKD 190118P00022000 P Jan 18, 2019 22.0 14.80 15.70
BKD 190118P00025000 P Jan 18, 2019 25.0 17.80 18.70
BKD 190118P00027000 P Jan 18, 2019 27.0 19.70 20.70
BKD 190118P00030000 P Jan 18, 2019 30.0 22.60 23.50
BKD 190118P00035000 P Jan 18, 2019 35.0 27.30 29.10
BKD 200117C00003000 C Jan 17, 2020 3.0 3.50 4.70
BKD 200117C00005000 C Jan 17, 2020 5.0 2.75 3.20
BKD 200117C00008000 C Jan 17, 2020 8.0 1.15 2.00
BKD 200117C00010000 C Jan 17, 2020 10.0 0.70 1.45
BKD 200117C00012000 C Jan 17, 2020 12.0 0.30 1.10
BKD 200117C00015000 C Jan 17, 2020 15.0 0.00 0.75
BKD 200117C00017000 C Jan 17, 2020 17.0 0.05 0.75
BKD 200117C00020000 C Jan 17, 2020 20.0 0.05 0.95
BKD 200117C00022000 C Jan 17, 2020 22.0 0.00 1.00
BKD 200117P00003000 P Jan 17, 2020 3.0 0.15 1.30
BKD 200117P00005000 P Jan 17, 2020 5.0 0.10 1.30
BKD 200117P00008000 P Jan 17, 2020 8.0 2.30 2.60
BKD 200117P00010000 P Jan 17, 2020 10.0 3.70 4.50
BKD 200117P00012000 P Jan 17, 2020 12.0 5.10 6.00
BKD 200117P00015000 P Jan 17, 2020 15.0 6.50 10.20
BKD 200117P00017000 P Jan 17, 2020 17.0 8.60 12.50
BKD 200117P00020000 P Jan 17, 2020 20.0 11.00 15.50
BKD 200117P00022000 P Jan 17, 2020 22.0 14.20 16.30
OPRA data is delayed 15 minutes.