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
BLL 180518C00022500 C May 18, 2018 22.5 17.80 18.60
BLL 180518C00025000 C May 18, 2018 25.0 15.20 16.10
BLL 180518C00027500 C May 18, 2018 27.5 12.60 13.80
BLL 180518C00030000 C May 18, 2018 30.0 10.50 10.80
BLL 180518C00032500 C May 18, 2018 32.5 7.70 8.70
BLL 180518C00035000 C May 18, 2018 35.0 5.60 5.90
BLL 180518C00037500 C May 18, 2018 37.5 3.30 3.50
BLL 180518C00040000 C May 18, 2018 40.0 1.45 1.60
BLL 180518C00042500 C May 18, 2018 42.5 0.35 0.45
BLL 180518C00045000 C May 18, 2018 45.0 0.05 0.15
BLL 180518C00047500 C May 18, 2018 47.5 0.00 0.05
BLL 180518C00050000 C May 18, 2018 50.0 0.00 0.10
BLL 180518C00055000 C May 18, 2018 55.0 0.00 0.10
BLL 180518C00060000 C May 18, 2018 60.0 0.00 0.05
BLL 180518P00022500 P May 18, 2018 22.5 0.00 0.10
BLL 180518P00025000 P May 18, 2018 25.0 0.00 0.10
BLL 180518P00027500 P May 18, 2018 27.5 0.00 0.15
BLL 180518P00030000 P May 18, 2018 30.0 0.00 0.10
BLL 180518P00032500 P May 18, 2018 32.5 0.00 0.10
BLL 180518P00035000 P May 18, 2018 35.0 0.00 0.15
BLL 180518P00037500 P May 18, 2018 37.5 0.20 0.25
BLL 180518P00040000 P May 18, 2018 40.0 0.75 0.85
BLL 180518P00042500 P May 18, 2018 42.5 2.10 2.30
BLL 180518P00045000 P May 18, 2018 45.0 4.30 4.50
BLL 180518P00047500 P May 18, 2018 47.5 6.40 7.10
BLL 180518P00050000 P May 18, 2018 50.0 8.30 9.80
BLL 180518P00055000 P May 18, 2018 55.0 14.00 15.00
BLL 180518P00060000 P May 18, 2018 60.0 19.20 19.60
BLL 180817C00020000 C Aug 17, 2018 20.0 20.30 21.20
BLL 180817C00022500 C Aug 17, 2018 22.5 18.00 18.50
BLL 180817C00025000 C Aug 17, 2018 25.0 15.60 16.10
BLL 180817C00027500 C Aug 17, 2018 27.5 13.10 14.00
BLL 180817C00030000 C Aug 17, 2018 30.0 10.60 11.20
BLL 180817C00032500 C Aug 17, 2018 32.5 8.30 8.70
BLL 180817C00035000 C Aug 17, 2018 35.0 6.10 6.50
BLL 180817C00037500 C Aug 17, 2018 37.5 4.10 4.30
BLL 180817C00040000 C Aug 17, 2018 40.0 2.35 2.50
BLL 180817C00042500 C Aug 17, 2018 42.5 1.15 1.25
BLL 180817C00045000 C Aug 17, 2018 45.0 0.45 0.55
BLL 180817C00047500 C Aug 17, 2018 47.5 0.15 0.25
BLL 180817C00050000 C Aug 17, 2018 50.0 0.00 0.10
BLL 180817C00055000 C Aug 17, 2018 55.0 0.00 0.10
BLL 180817P00020000 P Aug 17, 2018 20.0 0.05 0.20
BLL 180817P00022500 P Aug 17, 2018 22.5 0.05 0.15
BLL 180817P00025000 P Aug 17, 2018 25.0 0.05 0.15
BLL 180817P00027500 P Aug 17, 2018 27.5 0.05 0.20
BLL 180817P00030000 P Aug 17, 2018 30.0 0.15 0.25
BLL 180817P00032500 P Aug 17, 2018 32.5 0.20 0.30
BLL 180817P00035000 P Aug 17, 2018 35.0 0.40 0.50
BLL 180817P00037500 P Aug 17, 2018 37.5 0.80 0.90
BLL 180817P00040000 P Aug 17, 2018 40.0 1.55 1.65
BLL 180817P00042500 P Aug 17, 2018 42.5 2.80 2.95
BLL 180817P00045000 P Aug 17, 2018 45.0 4.60 4.90
BLL 180817P00047500 P Aug 17, 2018 47.5 6.60 7.20
BLL 180817P00050000 P Aug 17, 2018 50.0 9.20 9.80
BLL 180817P00055000 P Aug 17, 2018 55.0 14.10 14.70
BLL 181116C00022500 C Nov 16, 2018 22.5 17.70 18.60
BLL 181116C00025000 C Nov 16, 2018 25.0 15.60 16.30
BLL 181116C00027500 C Nov 16, 2018 27.5 13.10 14.00
BLL 181116C00030000 C Nov 16, 2018 30.0 10.90 11.40
BLL 181116C00032500 C Nov 16, 2018 32.5 8.80 9.20
BLL 181116C00035000 C Nov 16, 2018 35.0 6.70 6.90
BLL 181116C00037500 C Nov 16, 2018 37.5 4.70 4.90
BLL 181116C00040000 C Nov 16, 2018 40.0 3.00 3.20
BLL 181116C00042500 C Nov 16, 2018 42.5 1.75 1.95
BLL 181116C00045000 C Nov 16, 2018 45.0 0.90 1.05
BLL 181116C00047500 C Nov 16, 2018 47.5 0.45 0.55
BLL 181116C00050000 C Nov 16, 2018 50.0 0.15 0.25
BLL 181116C00055000 C Nov 16, 2018 55.0 0.00 0.05
BLL 181116C00060000 C Nov 16, 2018 60.0 0.00 0.15
BLL 181116P00022500 P Nov 16, 2018 22.5 0.00 0.20
BLL 181116P00025000 P Nov 16, 2018 25.0 0.10 0.25
BLL 181116P00027500 P Nov 16, 2018 27.5 0.20 0.30
BLL 181116P00030000 P Nov 16, 2018 30.0 0.30 0.40
BLL 181116P00032500 P Nov 16, 2018 32.5 0.45 0.55
BLL 181116P00035000 P Nov 16, 2018 35.0 0.75 0.85
BLL 181116P00037500 P Nov 16, 2018 37.5 1.25 1.40
BLL 181116P00040000 P Nov 16, 2018 40.0 2.10 2.20
BLL 181116P00042500 P Nov 16, 2018 42.5 3.30 3.50
BLL 181116P00045000 P Nov 16, 2018 45.0 4.90 5.20
BLL 181116P00047500 P Nov 16, 2018 47.5 7.00 7.20
BLL 181116P00050000 P Nov 16, 2018 50.0 9.20 9.60
BLL 181116P00055000 P Nov 16, 2018 55.0 14.00 15.10
BLL 181116P00060000 P Nov 16, 2018 60.0 18.90 19.90
BLL 190118C00018750 C Jan 18, 2019 18.8 21.30 23.00
BLL 190118C00020000 C Jan 18, 2019 20.0 20.40 21.80
BLL 190118C00021250 C Jan 18, 2019 21.3 18.40 21.20
BLL 190118C00022500 C Jan 18, 2019 22.5 17.90 19.80
BLL 190118C00023750 C Jan 18, 2019 23.8 16.00 18.80
BLL 190118C00025000 C Jan 18, 2019 25.0 15.50 16.80
BLL 190118C00027500 C Jan 18, 2019 27.5 13.20 15.00
BLL 190118C00030000 C Jan 18, 2019 30.0 11.00 11.80
BLL 190118C00031250 C Jan 18, 2019 31.3 10.00 10.40
BLL 190118C00032500 C Jan 18, 2019 32.5 9.00 9.40
BLL 190118C00033750 C Jan 18, 2019 33.8 7.70 8.20
BLL 190118C00035000 C Jan 18, 2019 35.0 6.90 7.20
BLL 190118C00036250 C Jan 18, 2019 36.3 6.00 6.20
BLL 190118C00037500 C Jan 18, 2019 37.5 5.00 5.50
BLL 190118C00038750 C Jan 18, 2019 38.8 4.20 4.40
BLL 190118C00040000 C Jan 18, 2019 40.0 3.40 3.60
BLL 190118C00041250 C Jan 18, 2019 41.3 2.75 2.90
BLL 190118C00042500 C Jan 18, 2019 42.5 2.15 2.30
BLL 190118C00043750 C Jan 18, 2019 43.8 1.65 1.80
BLL 190118C00045000 C Jan 18, 2019 45.0 1.20 1.35
BLL 190118C00047500 C Jan 18, 2019 47.5 0.60 0.75
BLL 190118C00050000 C Jan 18, 2019 50.0 0.25 0.40
BLL 190118C00052500 C Jan 18, 2019 52.5 0.05 0.25
BLL 190118C00055000 C Jan 18, 2019 55.0 0.00 0.25
BLL 190118C00057500 C Jan 18, 2019 57.5 0.00 0.65
BLL 190118P00018750 P Jan 18, 2019 18.8 0.05 0.75
BLL 190118P00020000 P Jan 18, 2019 20.0 0.05 0.25
BLL 190118P00021250 P Jan 18, 2019 21.3 0.10 0.75
BLL 190118P00022500 P Jan 18, 2019 22.5 0.10 0.25
BLL 190118P00023750 P Jan 18, 2019 23.8 0.15 0.80
BLL 190118P00025000 P Jan 18, 2019 25.0 0.20 0.35
BLL 190118P00027500 P Jan 18, 2019 27.5 0.25 0.40
BLL 190118P00030000 P Jan 18, 2019 30.0 0.40 0.50
BLL 190118P00031250 P Jan 18, 2019 31.3 0.50 0.60
BLL 190118P00032500 P Jan 18, 2019 32.5 0.60 0.70
BLL 190118P00033750 P Jan 18, 2019 33.8 0.75 0.90
BLL 190118P00035000 P Jan 18, 2019 35.0 0.95 1.10
BLL 190118P00036250 P Jan 18, 2019 36.3 1.20 1.35
BLL 190118P00037500 P Jan 18, 2019 37.5 1.50 1.65
BLL 190118P00038750 P Jan 18, 2019 38.8 1.90 2.10
BLL 190118P00040000 P Jan 18, 2019 40.0 2.35 2.55
BLL 190118P00041250 P Jan 18, 2019 41.3 2.90 3.10
BLL 190118P00042500 P Jan 18, 2019 42.5 3.50 3.70
BLL 190118P00043750 P Jan 18, 2019 43.8 4.30 4.70
BLL 190118P00045000 P Jan 18, 2019 45.0 5.10 5.40
BLL 190118P00047500 P Jan 18, 2019 47.5 7.00 7.30
BLL 190118P00050000 P Jan 18, 2019 50.0 9.20 9.80
BLL 190118P00052500 P Jan 18, 2019 52.5 11.50 12.60
BLL 190118P00055000 P Jan 18, 2019 55.0 14.00 15.30
BLL 190118P00057500 P Jan 18, 2019 57.5 16.40 17.50
OPRA data is delayed 15 minutes.