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
CCI 180518C00070000 C May 18, 2018 70.0 31.00 34.60
CCI 180518C00075000 C May 18, 2018 75.0 25.80 29.60
CCI 180518C00080000 C May 18, 2018 80.0 20.80 24.70
CCI 180518C00085000 C May 18, 2018 85.0 15.90 19.90
CCI 180518C00090000 C May 18, 2018 90.0 11.20 14.80
CCI 180518C00095000 C May 18, 2018 95.0 8.00 9.50
CCI 180518C00097500 C May 18, 2018 97.5 6.00 6.50
CCI 180518C00100000 C May 18, 2018 100.0 4.10 4.50
CCI 180518C00105000 C May 18, 2018 105.0 1.35 1.55
CCI 180518C00110000 C May 18, 2018 110.0 0.30 0.50
CCI 180518C00115000 C May 18, 2018 115.0 0.05 0.20
CCI 180518C00120000 C May 18, 2018 120.0 0.00 0.10
CCI 180518C00125000 C May 18, 2018 125.0 0.00 0.45
CCI 180518C00130000 C May 18, 2018 130.0 0.00 0.10
CCI 180518C00135000 C May 18, 2018 135.0 0.00 0.10
CCI 180518C00140000 C May 18, 2018 140.0 0.00 0.10
CCI 180518C00145000 C May 18, 2018 145.0 0.00 0.10
CCI 180518C00150000 C May 18, 2018 150.0 0.00 0.10
CCI 180518C00155000 C May 18, 2018 155.0 0.00 0.10
CCI 180518P00070000 P May 18, 2018 70.0 0.00 0.05
CCI 180518P00075000 P May 18, 2018 75.0 0.00 0.20
CCI 180518P00080000 P May 18, 2018 80.0 0.00 0.55
CCI 180518P00085000 P May 18, 2018 85.0 0.10 0.25
CCI 180518P00090000 P May 18, 2018 90.0 0.20 0.35
CCI 180518P00095000 P May 18, 2018 95.0 0.50 0.70
CCI 180518P00097500 P May 18, 2018 97.5 0.80 1.05
CCI 180518P00100000 P May 18, 2018 100.0 1.35 1.55
CCI 180518P00105000 P May 18, 2018 105.0 3.50 3.80
CCI 180518P00110000 P May 18, 2018 110.0 7.20 7.90
CCI 180518P00115000 P May 18, 2018 115.0 11.00 12.80
CCI 180518P00120000 P May 18, 2018 120.0 15.00 18.70
CCI 180518P00125000 P May 18, 2018 125.0 20.00 24.00
CCI 180518P00130000 P May 18, 2018 130.0 25.20 28.70
CCI 180518P00135000 P May 18, 2018 135.0 30.10 33.60
CCI 180518P00140000 P May 18, 2018 140.0 35.00 38.70
CCI 180518P00145000 P May 18, 2018 145.0 40.00 44.00
CCI 180518P00150000 P May 18, 2018 150.0 45.10 48.60
CCI 180518P00155000 P May 18, 2018 155.0 50.30 53.30
CCI 180720C00075000 C Jul 20, 2018 75.0 26.60 29.40
CCI 180720C00080000 C Jul 20, 2018 80.0 21.80 25.30
CCI 180720C00085000 C Jul 20, 2018 85.0 17.00 20.70
CCI 180720C00090000 C Jul 20, 2018 90.0 13.40 14.20
CCI 180720C00095000 C Jul 20, 2018 95.0 9.20 10.00
CCI 180720C00097500 C Jul 20, 2018 97.5 7.30 7.80
CCI 180720C00100000 C Jul 20, 2018 100.0 5.60 6.00
CCI 180720C00105000 C Jul 20, 2018 105.0 2.95 3.40
CCI 180720C00110000 C Jul 20, 2018 110.0 1.45 1.55
CCI 180720C00115000 C Jul 20, 2018 115.0 0.55 0.75
CCI 180720C00120000 C Jul 20, 2018 120.0 0.20 0.40
CCI 180720C00125000 C Jul 20, 2018 125.0 0.00 0.25
CCI 180720C00130000 C Jul 20, 2018 130.0 0.00 0.20
CCI 180720C00135000 C Jul 20, 2018 135.0 0.00 0.65
CCI 180720C00140000 C Jul 20, 2018 140.0 0.00 0.15
CCI 180720C00145000 C Jul 20, 2018 145.0 0.00 0.25
CCI 180720C00150000 C Jul 20, 2018 150.0 0.00 0.40
CCI 180720C00155000 C Jul 20, 2018 155.0 0.00 0.35
CCI 180720C00160000 C Jul 20, 2018 160.0 0.00 0.35
CCI 180720P00075000 P Jul 20, 2018 75.0 0.20 0.40
CCI 180720P00080000 P Jul 20, 2018 80.0 0.35 0.60
CCI 180720P00085000 P Jul 20, 2018 85.0 0.65 0.90
CCI 180720P00090000 P Jul 20, 2018 90.0 1.10 1.25
CCI 180720P00095000 P Jul 20, 2018 95.0 1.95 2.15
CCI 180720P00097500 P Jul 20, 2018 97.5 2.60 2.75
CCI 180720P00100000 P Jul 20, 2018 100.0 3.40 3.60
CCI 180720P00105000 P Jul 20, 2018 105.0 5.70 6.10
CCI 180720P00110000 P Jul 20, 2018 110.0 8.90 11.00
CCI 180720P00115000 P Jul 20, 2018 115.0 13.00 14.70
CCI 180720P00120000 P Jul 20, 2018 120.0 17.60 19.40
CCI 180720P00125000 P Jul 20, 2018 125.0 20.90 25.40
CCI 180720P00130000 P Jul 20, 2018 130.0 26.20 30.00
CCI 180720P00135000 P Jul 20, 2018 135.0 32.10 35.00
CCI 180720P00140000 P Jul 20, 2018 140.0 36.20 40.10
CCI 180720P00145000 P Jul 20, 2018 145.0 42.10 44.90
CCI 180720P00150000 P Jul 20, 2018 150.0 46.30 49.80
CCI 180720P00155000 P Jul 20, 2018 155.0 51.60 55.00
CCI 180720P00160000 P Jul 20, 2018 160.0 56.90 59.40
CCI 181019C00070000 C Oct 19, 2018 70.0 31.30 34.30
CCI 181019C00075000 C Oct 19, 2018 75.0 26.40 29.90
CCI 181019C00080000 C Oct 19, 2018 80.0 22.60 25.10
CCI 181019C00085000 C Oct 19, 2018 85.0 18.30 19.40
CCI 181019C00090000 C Oct 19, 2018 90.0 12.60 16.20
CCI 181019C00095000 C Oct 19, 2018 95.0 9.20 11.90
CCI 181019C00097500 C Oct 19, 2018 97.5 8.60 9.30
CCI 181019C00100000 C Oct 19, 2018 100.0 7.00 7.70
CCI 181019C00105000 C Oct 19, 2018 105.0 4.50 4.90
CCI 181019C00110000 C Oct 19, 2018 110.0 2.40 2.95
CCI 181019C00115000 C Oct 19, 2018 115.0 1.25 1.65
CCI 181019C00120000 C Oct 19, 2018 120.0 0.75 0.90
CCI 181019C00125000 C Oct 19, 2018 125.0 0.30 0.50
CCI 181019C00130000 C Oct 19, 2018 130.0 0.00 0.30
CCI 181019C00135000 C Oct 19, 2018 135.0 0.00 0.75
CCI 181019C00140000 C Oct 19, 2018 140.0 0.00 0.45
CCI 181019C00145000 C Oct 19, 2018 145.0 0.00 0.20
CCI 181019C00150000 C Oct 19, 2018 150.0 0.00 0.20
CCI 181019P00070000 P Oct 19, 2018 70.0 0.45 0.65
CCI 181019P00075000 P Oct 19, 2018 75.0 0.70 1.15
CCI 181019P00080000 P Oct 19, 2018 80.0 1.10 1.45
CCI 181019P00085000 P Oct 19, 2018 85.0 1.55 1.65
CCI 181019P00090000 P Oct 19, 2018 90.0 2.30 2.55
CCI 181019P00095000 P Oct 19, 2018 95.0 3.40 3.80
CCI 181019P00097500 P Oct 19, 2018 97.5 4.20 4.60
CCI 181019P00100000 P Oct 19, 2018 100.0 5.10 5.60
CCI 181019P00105000 P Oct 19, 2018 105.0 7.50 8.00
CCI 181019P00110000 P Oct 19, 2018 110.0 10.70 11.50
CCI 181019P00115000 P Oct 19, 2018 115.0 12.60 16.80
CCI 181019P00120000 P Oct 19, 2018 120.0 17.70 20.70
CCI 181019P00125000 P Oct 19, 2018 125.0 21.90 24.20
CCI 181019P00130000 P Oct 19, 2018 130.0 27.20 29.80
CCI 181019P00135000 P Oct 19, 2018 135.0 31.50 34.70
CCI 181019P00140000 P Oct 19, 2018 140.0 37.10 39.20
CCI 181019P00145000 P Oct 19, 2018 145.0 41.20 44.60
CCI 181019P00150000 P Oct 19, 2018 150.0 46.20 49.40
CCI 190118C00042500 C Jan 18, 2019 42.5 58.50 61.50
CCI 190118C00045000 C Jan 18, 2019 45.0 56.10 59.20
CCI 190118C00047500 C Jan 18, 2019 47.5 53.60 57.20
CCI 190118C00050000 C Jan 18, 2019 50.0 51.10 54.60
CCI 190118C00055000 C Jan 18, 2019 55.0 46.20 49.40
CCI 190118C00060000 C Jan 18, 2019 60.0 41.00 44.80
CCI 190118C00065000 C Jan 18, 2019 65.0 36.30 39.70
CCI 190118C00070000 C Jan 18, 2019 70.0 30.90 35.40
CCI 190118C00075000 C Jan 18, 2019 75.0 26.30 30.20
CCI 190118C00077500 C Jan 18, 2019 77.5 23.90 27.60
CCI 190118C00080000 C Jan 18, 2019 80.0 21.70 25.70
CCI 190118C00082500 C Jan 18, 2019 82.5 19.80 23.80
CCI 190118C00085000 C Jan 18, 2019 85.0 19.00 19.90
CCI 190118C00087500 C Jan 18, 2019 87.5 16.50 17.70
CCI 190118C00090000 C Jan 18, 2019 90.0 14.80 15.50
CCI 190118C00092500 C Jan 18, 2019 92.5 12.80 13.80
CCI 190118C00095000 C Jan 18, 2019 95.0 10.90 11.80
CCI 190118C00097500 C Jan 18, 2019 97.5 9.30 10.30
CCI 190118C00100000 C Jan 18, 2019 100.0 8.00 8.60
CCI 190118C00105000 C Jan 18, 2019 105.0 5.40 6.10
CCI 190118C00110000 C Jan 18, 2019 110.0 3.40 4.00
CCI 190118C00115000 C Jan 18, 2019 115.0 2.05 2.65
CCI 190118C00120000 C Jan 18, 2019 120.0 1.10 1.70
CCI 190118C00125000 C Jan 18, 2019 125.0 0.60 1.10
CCI 190118C00130000 C Jan 18, 2019 130.0 0.05 0.70
CCI 190118C00135000 C Jan 18, 2019 135.0 0.05 0.35
CCI 190118C00140000 C Jan 18, 2019 140.0 0.00 0.35
CCI 190118P00042500 P Jan 18, 2019 42.5 0.15 0.35
CCI 190118P00045000 P Jan 18, 2019 45.0 0.20 0.70
CCI 190118P00047500 P Jan 18, 2019 47.5 0.15 0.45
CCI 190118P00050000 P Jan 18, 2019 50.0 0.15 0.75
CCI 190118P00055000 P Jan 18, 2019 55.0 0.25 0.75
CCI 190118P00060000 P Jan 18, 2019 60.0 0.50 0.95
CCI 190118P00065000 P Jan 18, 2019 65.0 0.60 1.10
CCI 190118P00070000 P Jan 18, 2019 70.0 0.70 1.60
CCI 190118P00075000 P Jan 18, 2019 75.0 1.25 2.25
CCI 190118P00077500 P Jan 18, 2019 77.5 1.45 2.70
CCI 190118P00080000 P Jan 18, 2019 80.0 1.70 2.30
CCI 190118P00082500 P Jan 18, 2019 82.5 2.00 2.40
CCI 190118P00085000 P Jan 18, 2019 85.0 2.40 2.75
CCI 190118P00087500 P Jan 18, 2019 87.5 2.80 3.20
CCI 190118P00090000 P Jan 18, 2019 90.0 3.30 3.80
CCI 190118P00092500 P Jan 18, 2019 92.5 3.90 4.50
CCI 190118P00095000 P Jan 18, 2019 95.0 4.70 5.20
CCI 190118P00097500 P Jan 18, 2019 97.5 5.60 6.20
CCI 190118P00100000 P Jan 18, 2019 100.0 6.50 7.10
CCI 190118P00105000 P Jan 18, 2019 105.0 8.50 9.80
CCI 190118P00110000 P Jan 18, 2019 110.0 11.80 12.90
CCI 190118P00115000 P Jan 18, 2019 115.0 15.10 16.50
CCI 190118P00120000 P Jan 18, 2019 120.0 19.30 20.40
CCI 190118P00125000 P Jan 18, 2019 125.0 23.00 24.70
CCI 190118P00130000 P Jan 18, 2019 130.0 28.00 29.60
CCI 190118P00135000 P Jan 18, 2019 135.0 31.60 34.90
CCI 190118P00140000 P Jan 18, 2019 140.0 37.10 40.50
CCI 200117C00050000 C Jan 17, 2020 50.0 50.50 55.50
CCI 200117C00055000 C Jan 17, 2020 55.0 45.50 50.50
CCI 200117C00060000 C Jan 17, 2020 60.0 40.60 45.50
CCI 200117C00065000 C Jan 17, 2020 65.0 36.00 41.00
CCI 200117C00070000 C Jan 17, 2020 70.0 31.60 36.00
CCI 200117C00075000 C Jan 17, 2020 75.0 26.90 31.50
CCI 200117C00080000 C Jan 17, 2020 80.0 22.50 27.00
CCI 200117C00085000 C Jan 17, 2020 85.0 18.70 23.50
CCI 200117C00090000 C Jan 17, 2020 90.0 15.50 18.70
CCI 200117C00092500 C Jan 17, 2020 92.5 13.80 18.20
CCI 200117C00095000 C Jan 17, 2020 95.0 12.80 17.00
CCI 200117C00097500 C Jan 17, 2020 97.5 11.00 15.60
CCI 200117C00100000 C Jan 17, 2020 100.0 9.60 13.70
CCI 200117C00105000 C Jan 17, 2020 105.0 7.70 10.80
CCI 200117C00110000 C Jan 17, 2020 110.0 5.20 9.80
CCI 200117C00115000 C Jan 17, 2020 115.0 3.70 7.30
CCI 200117C00120000 C Jan 17, 2020 120.0 3.10 4.40
CCI 200117C00125000 C Jan 17, 2020 125.0 0.65 5.50
CCI 200117C00130000 C Jan 17, 2020 130.0 0.20 5.00
CCI 200117C00135000 C Jan 17, 2020 135.0 0.10 4.00
CCI 200117C00140000 C Jan 17, 2020 140.0 0.00 4.00
CCI 200117C00145000 C Jan 17, 2020 145.0 0.00 1.35
CCI 200117C00150000 C Jan 17, 2020 150.0 0.00 1.05
CCI 200117C00155000 C Jan 17, 2020 155.0 0.00 0.65
CCI 200117P00050000 P Jan 17, 2020 50.0 0.95 1.80
CCI 200117P00055000 P Jan 17, 2020 55.0 0.85 3.20
CCI 200117P00060000 P Jan 17, 2020 60.0 1.45 2.70
CCI 200117P00065000 P Jan 17, 2020 65.0 1.50 5.40
CCI 200117P00070000 P Jan 17, 2020 70.0 1.55 4.90
CCI 200117P00075000 P Jan 17, 2020 75.0 2.80 5.60
CCI 200117P00080000 P Jan 17, 2020 80.0 2.50 6.50
CCI 200117P00085000 P Jan 17, 2020 85.0 4.50 8.40
CCI 200117P00090000 P Jan 17, 2020 90.0 6.00 9.80
CCI 200117P00092500 P Jan 17, 2020 92.5 8.00 10.80
CCI 200117P00095000 P Jan 17, 2020 95.0 6.60 10.90
CCI 200117P00097500 P Jan 17, 2020 97.5 8.70 12.60
CCI 200117P00100000 P Jan 17, 2020 100.0 10.70 12.10
CCI 200117P00105000 P Jan 17, 2020 105.0 12.20 16.30
CCI 200117P00110000 P Jan 17, 2020 110.0 16.60 17.50
CCI 200117P00115000 P Jan 17, 2020 115.0 18.40 22.30
CCI 200117P00120000 P Jan 17, 2020 120.0 21.40 24.00
CCI 200117P00125000 P Jan 17, 2020 125.0 24.80 29.50
CCI 200117P00130000 P Jan 17, 2020 130.0 29.30 34.00
CCI 200117P00135000 P Jan 17, 2020 135.0 32.90 36.90
CCI 200117P00140000 P Jan 17, 2020 140.0 37.70 41.30
CCI 200117P00145000 P Jan 17, 2020 145.0 41.70 46.50
CCI 200117P00150000 P Jan 17, 2020 150.0 46.60 51.00
CCI 200117P00155000 P Jan 17, 2020 155.0 51.10 56.00
OPRA data is delayed 15 minutes.