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
BWA 180518C00030000 C May 18, 2018 30.0 22.30 23.20
BWA 180518C00032500 C May 18, 2018 32.5 19.60 21.40
BWA 180518C00035000 C May 18, 2018 35.0 15.80 19.60
BWA 180518C00037500 C May 18, 2018 37.5 14.10 17.10
BWA 180518C00040000 C May 18, 2018 40.0 11.70 14.60
BWA 180518C00042500 C May 18, 2018 42.5 8.80 12.00
BWA 180518C00045000 C May 18, 2018 45.0 5.90 10.10
BWA 180518C00047500 C May 18, 2018 47.5 5.60 5.90
BWA 180518C00050000 C May 18, 2018 50.0 3.50 3.80
BWA 180518C00052500 C May 18, 2018 52.5 1.90 2.10
BWA 180518C00055000 C May 18, 2018 55.0 0.80 1.00
BWA 180518C00057500 C May 18, 2018 57.5 0.25 0.45
BWA 180518C00060000 C May 18, 2018 60.0 0.05 0.25
BWA 180518C00065000 C May 18, 2018 65.0 0.00 0.10
BWA 180518C00070000 C May 18, 2018 70.0 0.00 0.10
BWA 180518P00030000 P May 18, 2018 30.0 0.00 0.15
BWA 180518P00032500 P May 18, 2018 32.5 0.00 0.10
BWA 180518P00035000 P May 18, 2018 35.0 0.00 0.10
BWA 180518P00037500 P May 18, 2018 37.5 0.00 0.10
BWA 180518P00040000 P May 18, 2018 40.0 0.00 0.10
BWA 180518P00042500 P May 18, 2018 42.5 0.05 0.15
BWA 180518P00045000 P May 18, 2018 45.0 0.15 0.25
BWA 180518P00047500 P May 18, 2018 47.5 0.35 0.50
BWA 180518P00050000 P May 18, 2018 50.0 0.75 0.95
BWA 180518P00052500 P May 18, 2018 52.5 1.60 1.80
BWA 180518P00055000 P May 18, 2018 55.0 2.95 3.30
BWA 180518P00057500 P May 18, 2018 57.5 4.80 5.30
BWA 180518P00060000 P May 18, 2018 60.0 6.10 8.00
BWA 180518P00065000 P May 18, 2018 65.0 11.30 13.80
BWA 180518P00070000 P May 18, 2018 70.0 16.90 17.80
BWA 180720C00032500 C Jul 20, 2018 32.5 19.70 20.80
BWA 180720C00035000 C Jul 20, 2018 35.0 16.50 19.00
BWA 180720C00037500 C Jul 20, 2018 37.5 13.40 16.70
BWA 180720C00040000 C Jul 20, 2018 40.0 11.90 14.30
BWA 180720C00042500 C Jul 20, 2018 42.5 9.60 12.40
BWA 180720C00045000 C Jul 20, 2018 45.0 8.20 8.70
BWA 180720C00047500 C Jul 20, 2018 47.5 6.30 6.60
BWA 180720C00050000 C Jul 20, 2018 50.0 4.50 4.80
BWA 180720C00052500 C Jul 20, 2018 52.5 3.00 3.20
BWA 180720C00055000 C Jul 20, 2018 55.0 1.85 2.00
BWA 180720C00057500 C Jul 20, 2018 57.5 1.05 1.15
BWA 180720C00060000 C Jul 20, 2018 60.0 0.50 0.65
BWA 180720C00062500 C Jul 20, 2018 62.5 0.20 0.35
BWA 180720C00065000 C Jul 20, 2018 65.0 0.00 0.25
BWA 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
BWA 180720P00032500 P Jul 20, 2018 32.5 0.00 0.20
BWA 180720P00035000 P Jul 20, 2018 35.0 0.05 0.20
BWA 180720P00037500 P Jul 20, 2018 37.5 0.05 0.25
BWA 180720P00040000 P Jul 20, 2018 40.0 0.25 0.35
BWA 180720P00042500 P Jul 20, 2018 42.5 0.40 0.50
BWA 180720P00045000 P Jul 20, 2018 45.0 0.65 0.80
BWA 180720P00047500 P Jul 20, 2018 47.5 1.05 1.20
BWA 180720P00050000 P Jul 20, 2018 50.0 1.70 1.80
BWA 180720P00052500 P Jul 20, 2018 52.5 2.65 2.85
BWA 180720P00055000 P Jul 20, 2018 55.0 4.00 4.20
BWA 180720P00057500 P Jul 20, 2018 57.5 5.60 5.90
BWA 180720P00060000 P Jul 20, 2018 60.0 7.50 8.60
BWA 180720P00062500 P Jul 20, 2018 62.5 9.70 10.40
BWA 180720P00065000 P Jul 20, 2018 65.0 10.80 14.40
BWA 180720P00070000 P Jul 20, 2018 70.0 16.90 17.90
BWA 181019C00032500 C Oct 19, 2018 32.5 20.30 21.00
BWA 181019C00035000 C Oct 19, 2018 35.0 16.30 19.80
BWA 181019C00037500 C Oct 19, 2018 37.5 13.80 17.00
BWA 181019C00040000 C Oct 19, 2018 40.0 13.30 14.50
BWA 181019C00042500 C Oct 19, 2018 42.5 10.70 11.60
BWA 181019C00045000 C Oct 19, 2018 45.0 9.20 9.80
BWA 181019C00047500 C Oct 19, 2018 47.5 7.40 7.80
BWA 181019C00050000 C Oct 19, 2018 50.0 5.70 6.00
BWA 181019C00052500 C Oct 19, 2018 52.5 4.30 4.60
BWA 181019C00055000 C Oct 19, 2018 55.0 3.10 3.30
BWA 181019C00057500 C Oct 19, 2018 57.5 2.15 2.35
BWA 181019C00060000 C Oct 19, 2018 60.0 1.45 1.60
BWA 181019C00065000 C Oct 19, 2018 65.0 0.55 0.70
BWA 181019C00070000 C Oct 19, 2018 70.0 0.20 0.30
BWA 181019P00032500 P Oct 19, 2018 32.5 0.25 0.35
BWA 181019P00035000 P Oct 19, 2018 35.0 0.35 0.45
BWA 181019P00037500 P Oct 19, 2018 37.5 0.50 0.60
BWA 181019P00040000 P Oct 19, 2018 40.0 0.70 0.80
BWA 181019P00042500 P Oct 19, 2018 42.5 1.00 1.10
BWA 181019P00045000 P Oct 19, 2018 45.0 1.40 1.55
BWA 181019P00047500 P Oct 19, 2018 47.5 1.90 2.15
BWA 181019P00050000 P Oct 19, 2018 50.0 2.70 3.00
BWA 181019P00052500 P Oct 19, 2018 52.5 3.80 4.00
BWA 181019P00055000 P Oct 19, 2018 55.0 4.90 5.50
BWA 181019P00057500 P Oct 19, 2018 57.5 6.50 6.90
BWA 181019P00060000 P Oct 19, 2018 60.0 8.30 8.80
BWA 181019P00065000 P Oct 19, 2018 65.0 12.40 13.10
BWA 181019P00070000 P Oct 19, 2018 70.0 16.90 18.10
BWA 190118C00017500 C Jan 18, 2019 17.5 34.10 37.00
BWA 190118C00020000 C Jan 18, 2019 20.0 31.10 35.20
BWA 190118C00022500 C Jan 18, 2019 22.5 28.60 32.80
BWA 190118C00025000 C Jan 18, 2019 25.0 27.30 29.00
BWA 190118C00027500 C Jan 18, 2019 27.5 23.80 28.00
BWA 190118C00030000 C Jan 18, 2019 30.0 22.50 24.30
BWA 190118C00032500 C Jan 18, 2019 32.5 18.80 23.10
BWA 190118C00035000 C Jan 18, 2019 35.0 17.90 19.60
BWA 190118C00037500 C Jan 18, 2019 37.5 16.10 16.70
BWA 190118C00040000 C Jan 18, 2019 40.0 13.80 14.70
BWA 190118C00042500 C Jan 18, 2019 42.5 11.80 12.60
BWA 190118C00045000 C Jan 18, 2019 45.0 9.80 10.60
BWA 190118C00047500 C Jan 18, 2019 47.5 8.30 8.80
BWA 190118C00050000 C Jan 18, 2019 50.0 6.60 7.20
BWA 190118C00052500 C Jan 18, 2019 52.5 5.20 5.80
BWA 190118C00055000 C Jan 18, 2019 55.0 3.90 4.50
BWA 190118C00057500 C Jan 18, 2019 57.5 3.10 3.50
BWA 190118C00060000 C Jan 18, 2019 60.0 2.40 2.70
BWA 190118C00062500 C Jan 18, 2019 62.5 1.70 2.10
BWA 190118C00065000 C Jan 18, 2019 65.0 1.20 1.55
BWA 190118C00070000 C Jan 18, 2019 70.0 0.55 0.90
BWA 190118C00075000 C Jan 18, 2019 75.0 0.20 0.55
BWA 190118C00080000 C Jan 18, 2019 80.0 0.05 0.40
BWA 190118P00017500 P Jan 18, 2019 17.5 0.00 0.50
BWA 190118P00020000 P Jan 18, 2019 20.0 0.00 0.40
BWA 190118P00022500 P Jan 18, 2019 22.5 0.05 0.35
BWA 190118P00025000 P Jan 18, 2019 25.0 0.05 0.40
BWA 190118P00027500 P Jan 18, 2019 27.5 0.10 0.45
BWA 190118P00030000 P Jan 18, 2019 30.0 0.30 0.65
BWA 190118P00032500 P Jan 18, 2019 32.5 0.35 0.70
BWA 190118P00035000 P Jan 18, 2019 35.0 0.65 0.90
BWA 190118P00037500 P Jan 18, 2019 37.5 0.85 1.10
BWA 190118P00040000 P Jan 18, 2019 40.0 1.20 1.40
BWA 190118P00042500 P Jan 18, 2019 42.5 1.50 1.80
BWA 190118P00045000 P Jan 18, 2019 45.0 2.10 2.50
BWA 190118P00047500 P Jan 18, 2019 47.5 2.70 3.10
BWA 190118P00050000 P Jan 18, 2019 50.0 3.50 4.10
BWA 190118P00052500 P Jan 18, 2019 52.5 4.60 5.20
BWA 190118P00055000 P Jan 18, 2019 55.0 5.90 6.40
BWA 190118P00057500 P Jan 18, 2019 57.5 7.30 7.90
BWA 190118P00060000 P Jan 18, 2019 60.0 9.00 9.70
BWA 190118P00062500 P Jan 18, 2019 62.5 10.80 11.50
BWA 190118P00065000 P Jan 18, 2019 65.0 12.80 13.50
BWA 190118P00070000 P Jan 18, 2019 70.0 15.60 19.80
BWA 190118P00075000 P Jan 18, 2019 75.0 20.40 24.70
BWA 190118P00080000 P Jan 18, 2019 80.0 26.20 28.20
OPRA data is delayed 15 minutes.