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
CB 180518C00100000 C May 18, 2018 100.0 36.60 38.30
CB 180518C00105000 C May 18, 2018 105.0 30.60 35.00
CB 180518C00110000 C May 18, 2018 110.0 26.50 28.30
CB 180518C00115000 C May 18, 2018 115.0 21.40 24.60
CB 180518C00120000 C May 18, 2018 120.0 16.90 18.70
CB 180518C00125000 C May 18, 2018 125.0 11.80 13.80
CB 180518C00130000 C May 18, 2018 130.0 8.70 9.30
CB 180518C00135000 C May 18, 2018 135.0 4.70 5.00
CB 180518C00140000 C May 18, 2018 140.0 2.15 2.30
CB 180518C00145000 C May 18, 2018 145.0 0.65 0.90
CB 180518C00150000 C May 18, 2018 150.0 0.20 0.35
CB 180518C00155000 C May 18, 2018 155.0 0.05 0.20
CB 180518C00160000 C May 18, 2018 160.0 0.00 0.15
CB 180518C00165000 C May 18, 2018 165.0 0.00 0.10
CB 180518C00170000 C May 18, 2018 170.0 0.00 0.10
CB 180518C00175000 C May 18, 2018 175.0 0.00 0.10
CB 180518C00180000 C May 18, 2018 180.0 0.00 0.10
CB 180518C00185000 C May 18, 2018 185.0 0.00 0.10
CB 180518C00190000 C May 18, 2018 190.0 0.00 0.10
CB 180518P00100000 P May 18, 2018 100.0 0.00 0.10
CB 180518P00105000 P May 18, 2018 105.0 0.00 0.10
CB 180518P00110000 P May 18, 2018 110.0 0.05 0.15
CB 180518P00115000 P May 18, 2018 115.0 0.05 0.20
CB 180518P00120000 P May 18, 2018 120.0 0.15 0.25
CB 180518P00125000 P May 18, 2018 125.0 0.35 0.55
CB 180518P00130000 P May 18, 2018 130.0 0.85 1.05
CB 180518P00135000 P May 18, 2018 135.0 1.95 2.10
CB 180518P00140000 P May 18, 2018 140.0 4.20 4.50
CB 180518P00145000 P May 18, 2018 145.0 7.80 8.80
CB 180518P00150000 P May 18, 2018 150.0 12.20 13.50
CB 180518P00155000 P May 18, 2018 155.0 17.10 18.50
CB 180518P00160000 P May 18, 2018 160.0 21.90 23.60
CB 180518P00165000 P May 18, 2018 165.0 25.20 29.90
CB 180518P00170000 P May 18, 2018 170.0 30.30 34.90
CB 180518P00175000 P May 18, 2018 175.0 35.30 39.90
CB 180518P00180000 P May 18, 2018 180.0 40.20 45.00
CB 180518P00185000 P May 18, 2018 185.0 45.50 50.00
CB 180518P00190000 P May 18, 2018 190.0 51.80 54.30
CB 180817C00105000 C Aug 17, 2018 105.0 32.30 34.70
CB 180817C00110000 C Aug 17, 2018 110.0 27.50 29.70
CB 180817C00115000 C Aug 17, 2018 115.0 21.90 25.70
CB 180817C00120000 C Aug 17, 2018 120.0 18.60 20.10
CB 180817C00125000 C Aug 17, 2018 125.0 14.80 15.50
CB 180817C00130000 C Aug 17, 2018 130.0 10.90 11.40
CB 180817C00135000 C Aug 17, 2018 135.0 7.30 8.00
CB 180817C00140000 C Aug 17, 2018 140.0 4.50 5.30
CB 180817C00145000 C Aug 17, 2018 145.0 2.85 3.30
CB 180817C00150000 C Aug 17, 2018 150.0 1.50 1.85
CB 180817C00155000 C Aug 17, 2018 155.0 0.75 1.00
CB 180817C00160000 C Aug 17, 2018 160.0 0.40 0.55
CB 180817C00165000 C Aug 17, 2018 165.0 0.15 0.35
CB 180817C00170000 C Aug 17, 2018 170.0 0.00 0.20
CB 180817C00175000 C Aug 17, 2018 175.0 0.00 0.20
CB 180817C00180000 C Aug 17, 2018 180.0 0.00 0.15
CB 180817C00185000 C Aug 17, 2018 185.0 0.00 0.15
CB 180817C00190000 C Aug 17, 2018 190.0 0.00 0.40
CB 180817C00195000 C Aug 17, 2018 195.0 0.00 0.10
CB 180817P00105000 P Aug 17, 2018 105.0 0.55 0.75
CB 180817P00110000 P Aug 17, 2018 110.0 0.75 0.95
CB 180817P00115000 P Aug 17, 2018 115.0 1.00 1.20
CB 180817P00120000 P Aug 17, 2018 120.0 1.40 1.65
CB 180817P00125000 P Aug 17, 2018 125.0 2.10 2.45
CB 180817P00130000 P Aug 17, 2018 130.0 3.10 3.60
CB 180817P00135000 P Aug 17, 2018 135.0 4.70 5.20
CB 180817P00140000 P Aug 17, 2018 140.0 6.90 7.50
CB 180817P00145000 P Aug 17, 2018 145.0 9.90 10.90
CB 180817P00150000 P Aug 17, 2018 150.0 13.60 14.70
CB 180817P00155000 P Aug 17, 2018 155.0 17.80 18.80
CB 180817P00160000 P Aug 17, 2018 160.0 21.40 24.20
CB 180817P00165000 P Aug 17, 2018 165.0 25.50 30.00
CB 180817P00170000 P Aug 17, 2018 170.0 30.40 35.00
CB 180817P00175000 P Aug 17, 2018 175.0 35.40 40.00
CB 180817P00180000 P Aug 17, 2018 180.0 40.40 45.00
CB 180817P00185000 P Aug 17, 2018 185.0 45.10 49.90
CB 180817P00190000 P Aug 17, 2018 190.0 50.30 55.00
CB 180817P00195000 P Aug 17, 2018 195.0 56.70 59.30
CB 181116C00095000 C Nov 16, 2018 95.0 42.30 44.60
CB 181116C00100000 C Nov 16, 2018 100.0 37.20 39.90
CB 181116C00105000 C Nov 16, 2018 105.0 32.20 35.40
CB 181116C00110000 C Nov 16, 2018 110.0 28.60 30.00
CB 181116C00115000 C Nov 16, 2018 115.0 24.30 25.40
CB 181116C00120000 C Nov 16, 2018 120.0 20.30 21.00
CB 181116C00125000 C Nov 16, 2018 125.0 16.20 17.00
CB 181116C00130000 C Nov 16, 2018 130.0 12.70 13.30
CB 181116C00135000 C Nov 16, 2018 135.0 8.90 10.30
CB 181116C00140000 C Nov 16, 2018 140.0 6.70 7.60
CB 181116C00145000 C Nov 16, 2018 145.0 4.50 5.10
CB 181116C00150000 C Nov 16, 2018 150.0 3.00 3.40
CB 181116C00155000 C Nov 16, 2018 155.0 1.85 2.30
CB 181116C00160000 C Nov 16, 2018 160.0 1.15 1.30
CB 181116C00165000 C Nov 16, 2018 165.0 0.60 1.00
CB 181116C00170000 C Nov 16, 2018 170.0 0.35 0.55
CB 181116C00175000 C Nov 16, 2018 175.0 0.15 0.35
CB 181116C00180000 C Nov 16, 2018 180.0 0.00 0.20
CB 181116C00185000 C Nov 16, 2018 185.0 0.00 0.15
CB 181116P00095000 P Nov 16, 2018 95.0 0.70 0.90
CB 181116P00100000 P Nov 16, 2018 100.0 0.90 1.05
CB 181116P00105000 P Nov 16, 2018 105.0 1.15 1.35
CB 181116P00110000 P Nov 16, 2018 110.0 1.45 1.75
CB 181116P00115000 P Nov 16, 2018 115.0 1.95 2.25
CB 181116P00120000 P Nov 16, 2018 120.0 2.65 2.90
CB 181116P00125000 P Nov 16, 2018 125.0 3.60 4.00
CB 181116P00130000 P Nov 16, 2018 130.0 4.80 5.40
CB 181116P00135000 P Nov 16, 2018 135.0 6.50 7.10
CB 181116P00140000 P Nov 16, 2018 140.0 8.80 9.60
CB 181116P00145000 P Nov 16, 2018 145.0 11.60 12.20
CB 181116P00150000 P Nov 16, 2018 150.0 14.80 15.70
CB 181116P00155000 P Nov 16, 2018 155.0 18.70 20.10
CB 181116P00160000 P Nov 16, 2018 160.0 23.00 23.90
CB 181116P00165000 P Nov 16, 2018 165.0 27.10 29.60
CB 181116P00170000 P Nov 16, 2018 170.0 31.10 34.70
CB 181116P00175000 P Nov 16, 2018 175.0 35.50 39.40
CB 181116P00180000 P Nov 16, 2018 180.0 41.00 44.70
CB 181116P00185000 P Nov 16, 2018 185.0 47.10 48.50
OPRA data is delayed 15 minutes.