Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Crown Castle International Corp Reit New (CCI)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CCI 171215C00065000 C Dec 15, 2017 65.0 43.50 47.90
CCI 171215C00070000 C Dec 15, 2017 70.0 38.80 42.30
CCI 171215C00075000 C Dec 15, 2017 75.0 33.80 38.00
CCI 171215C00080000 C Dec 15, 2017 80.0 29.60 31.80
CCI 171215C00085000 C Dec 15, 2017 85.0 23.60 28.20
CCI 171215C00090000 C Dec 15, 2017 90.0 19.90 21.40
CCI 171215C00095000 C Dec 15, 2017 95.0 15.30 16.40
CCI 171215C00097500 C Dec 15, 2017 97.5 13.00 13.90
CCI 171215C00100000 C Dec 15, 2017 100.0 10.30 11.30
CCI 171215C00105000 C Dec 15, 2017 105.0 5.70 6.10
CCI 171215C00110000 C Dec 15, 2017 110.0 0.85 1.25
CCI 171215C00115000 C Dec 15, 2017 115.0 0.00 0.10
CCI 171215C00120000 C Dec 15, 2017 120.0 0.00 0.10
CCI 171215C00125000 C Dec 15, 2017 125.0 0.00 0.10
CCI 171215C00130000 C Dec 15, 2017 130.0 0.00 0.10
CCI 171215C00135000 C Dec 15, 2017 135.0 0.00 0.10
CCI 171215C00140000 C Dec 15, 2017 140.0 0.00 0.10
CCI 171215C00145000 C Dec 15, 2017 145.0 0.00 0.10
CCI 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
CCI 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
CCI 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
CCI 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
CCI 171215P00085000 P Dec 15, 2017 85.0 0.00 0.10
CCI 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
CCI 171215P00095000 P Dec 15, 2017 95.0 0.00 0.40
CCI 171215P00097500 P Dec 15, 2017 97.5 0.00 0.10
CCI 171215P00100000 P Dec 15, 2017 100.0 0.00 0.10
CCI 171215P00105000 P Dec 15, 2017 105.0 0.00 0.15
CCI 171215P00110000 P Dec 15, 2017 110.0 0.65 0.90
CCI 171215P00115000 P Dec 15, 2017 115.0 4.80 5.50
CCI 171215P00120000 P Dec 15, 2017 120.0 9.60 11.20
CCI 171215P00125000 P Dec 15, 2017 125.0 14.80 15.60
CCI 171215P00130000 P Dec 15, 2017 130.0 19.70 21.30
CCI 171215P00135000 P Dec 15, 2017 135.0 23.10 27.40
CCI 171215P00140000 P Dec 15, 2017 140.0 28.60 32.40
CCI 171215P00145000 P Dec 15, 2017 145.0 33.90 37.40
CCI 180119C00040000 C Jan 19, 2018 40.0 69.70 71.20
CCI 180119C00042500 C Jan 19, 2018 42.5 66.00 68.70
CCI 180119C00045000 C Jan 19, 2018 45.0 65.60 66.20
CCI 180119C00047500 C Jan 19, 2018 47.5 61.00 64.00
CCI 180119C00050000 C Jan 19, 2018 50.0 58.50 63.20
CCI 180119C00055000 C Jan 19, 2018 55.0 53.50 58.00
CCI 180119C00060000 C Jan 19, 2018 60.0 48.60 53.20
CCI 180119C00065000 C Jan 19, 2018 65.0 43.60 48.20
CCI 180119C00067500 C Jan 19, 2018 67.5 42.80 43.70
CCI 180119C00070000 C Jan 19, 2018 70.0 39.40 42.20
CCI 180119C00072500 C Jan 19, 2018 72.5 36.00 40.50
CCI 180119C00075000 C Jan 19, 2018 75.0 35.20 36.20
CCI 180119C00077500 C Jan 19, 2018 77.5 32.70 33.70
CCI 180119C00080000 C Jan 19, 2018 80.0 29.50 32.20
CCI 180119C00082500 C Jan 19, 2018 82.5 26.30 29.80
CCI 180119C00085000 C Jan 19, 2018 85.0 24.50 27.50
CCI 180119C00087500 C Jan 19, 2018 87.5 22.20 24.80
CCI 180119C00090000 C Jan 19, 2018 90.0 19.60 22.20
CCI 180119C00092500 C Jan 19, 2018 92.5 17.80 18.70
CCI 180119C00095000 C Jan 19, 2018 95.0 13.80 17.00
CCI 180119C00097500 C Jan 19, 2018 97.5 12.20 13.80
CCI 180119C00100000 C Jan 19, 2018 100.0 9.10 11.40
CCI 180119C00105000 C Jan 19, 2018 105.0 5.70 6.30
CCI 180119C00110000 C Jan 19, 2018 110.0 2.30 2.50
CCI 180119C00115000 C Jan 19, 2018 115.0 0.50 0.70
CCI 180119C00120000 C Jan 19, 2018 120.0 0.10 0.20
CCI 180119C00125000 C Jan 19, 2018 125.0 0.00 0.15
CCI 180119C00130000 C Jan 19, 2018 130.0 0.00 0.10
CCI 180119C00135000 C Jan 19, 2018 135.0 0.00 0.10
CCI 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
CCI 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
CCI 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
CCI 180119P00047500 P Jan 19, 2018 47.5 0.00 0.10
CCI 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
CCI 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
CCI 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
CCI 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
CCI 180119P00067500 P Jan 19, 2018 67.5 0.00 0.10
CCI 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
CCI 180119P00072500 P Jan 19, 2018 72.5 0.00 0.10
CCI 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
CCI 180119P00077500 P Jan 19, 2018 77.5 0.00 0.10
CCI 180119P00080000 P Jan 19, 2018 80.0 0.00 0.10
CCI 180119P00082500 P Jan 19, 2018 82.5 0.00 0.15
CCI 180119P00085000 P Jan 19, 2018 85.0 0.00 0.15
CCI 180119P00087500 P Jan 19, 2018 87.5 0.00 0.15
CCI 180119P00090000 P Jan 19, 2018 90.0 0.00 0.15
CCI 180119P00092500 P Jan 19, 2018 92.5 0.00 0.15
CCI 180119P00095000 P Jan 19, 2018 95.0 0.05 0.25
CCI 180119P00097500 P Jan 19, 2018 97.5 0.10 0.30
CCI 180119P00100000 P Jan 19, 2018 100.0 0.20 0.35
CCI 180119P00105000 P Jan 19, 2018 105.0 0.70 0.85
CCI 180119P00110000 P Jan 19, 2018 110.0 2.20 2.45
CCI 180119P00115000 P Jan 19, 2018 115.0 5.40 5.80
CCI 180119P00120000 P Jan 19, 2018 120.0 9.90 11.40
CCI 180119P00125000 P Jan 19, 2018 125.0 12.80 17.50
CCI 180119P00130000 P Jan 19, 2018 130.0 17.90 22.50
CCI 180119P00135000 P Jan 19, 2018 135.0 24.10 27.20
CCI 180420C00065000 C Apr 20, 2018 65.0 44.60 46.30
CCI 180420C00070000 C Apr 20, 2018 70.0 40.30 41.30
CCI 180420C00075000 C Apr 20, 2018 75.0 35.20 36.50
CCI 180420C00080000 C Apr 20, 2018 80.0 30.40 32.90
CCI 180420C00085000 C Apr 20, 2018 85.0 24.70 26.40
CCI 180420C00090000 C Apr 20, 2018 90.0 18.50 23.10
CCI 180420C00092500 C Apr 20, 2018 92.5 15.90 18.80
CCI 180420C00095000 C Apr 20, 2018 95.0 14.60 16.80
CCI 180420C00097500 C Apr 20, 2018 97.5 13.40 14.00
CCI 180420C00100000 C Apr 20, 2018 100.0 11.30 11.70
CCI 180420C00105000 C Apr 20, 2018 105.0 7.50 7.80
CCI 180420C00110000 C Apr 20, 2018 110.0 4.40 4.70
CCI 180420C00115000 C Apr 20, 2018 115.0 2.25 2.55
CCI 180420C00120000 C Apr 20, 2018 120.0 1.00 1.25
CCI 180420C00125000 C Apr 20, 2018 125.0 0.45 0.55
CCI 180420C00130000 C Apr 20, 2018 130.0 0.15 0.30
CCI 180420C00135000 C Apr 20, 2018 135.0 0.05 0.15
CCI 180420C00140000 C Apr 20, 2018 140.0 0.00 0.25
CCI 180420C00145000 C Apr 20, 2018 145.0 0.00 0.50
CCI 180420C00150000 C Apr 20, 2018 150.0 0.00 0.10
CCI 180420P00065000 P Apr 20, 2018 65.0 0.00 0.20
CCI 180420P00070000 P Apr 20, 2018 70.0 0.00 0.15
CCI 180420P00075000 P Apr 20, 2018 75.0 0.10 0.20
CCI 180420P00080000 P Apr 20, 2018 80.0 0.15 0.30
CCI 180420P00085000 P Apr 20, 2018 85.0 0.25 0.55
CCI 180420P00090000 P Apr 20, 2018 90.0 0.50 0.80
CCI 180420P00092500 P Apr 20, 2018 92.5 0.65 0.80
CCI 180420P00095000 P Apr 20, 2018 95.0 0.85 1.00
CCI 180420P00097500 P Apr 20, 2018 97.5 1.15 1.35
CCI 180420P00100000 P Apr 20, 2018 100.0 1.55 1.75
CCI 180420P00105000 P Apr 20, 2018 105.0 2.80 3.00
CCI 180420P00110000 P Apr 20, 2018 110.0 4.80 5.10
CCI 180420P00115000 P Apr 20, 2018 115.0 7.60 8.10
CCI 180420P00120000 P Apr 20, 2018 120.0 11.50 12.00
CCI 180420P00125000 P Apr 20, 2018 125.0 15.80 16.70
CCI 180420P00130000 P Apr 20, 2018 130.0 20.00 21.20
CCI 180420P00135000 P Apr 20, 2018 135.0 23.30 26.30
CCI 180420P00140000 P Apr 20, 2018 140.0 29.80 31.00
CCI 180420P00145000 P Apr 20, 2018 145.0 33.10 36.00
CCI 180420P00150000 P Apr 20, 2018 150.0 39.50 40.90
CCI 180720C00075000 C Jul 20, 2018 75.0 33.50 37.60
CCI 180720C00080000 C Jul 20, 2018 80.0 28.70 33.40
CCI 180720C00085000 C Jul 20, 2018 85.0 23.60 28.40
CCI 180720C00090000 C Jul 20, 2018 90.0 18.60 23.30
CCI 180720C00095000 C Jul 20, 2018 95.0 16.20 16.80
CCI 180720C00100000 C Jul 20, 2018 100.0 12.00 12.70
CCI 180720C00105000 C Jul 20, 2018 105.0 8.60 9.30
CCI 180720C00110000 C Jul 20, 2018 110.0 5.60 6.40
CCI 180720C00115000 C Jul 20, 2018 115.0 3.50 3.90
CCI 180720C00120000 C Jul 20, 2018 120.0 2.00 2.55
CCI 180720C00125000 C Jul 20, 2018 125.0 1.15 1.40
CCI 180720C00130000 C Jul 20, 2018 130.0 0.60 0.80
CCI 180720C00135000 C Jul 20, 2018 135.0 0.30 0.45
CCI 180720C00140000 C Jul 20, 2018 140.0 0.00 0.25
CCI 180720C00145000 C Jul 20, 2018 145.0 0.00 0.20
CCI 180720C00150000 C Jul 20, 2018 150.0 0.00 0.15
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 0.30 0.85
CCI 180720P00080000 P Jul 20, 2018 80.0 0.55 0.80
CCI 180720P00085000 P Jul 20, 2018 85.0 0.80 1.05
CCI 180720P00090000 P Jul 20, 2018 90.0 1.20 1.45
CCI 180720P00095000 P Jul 20, 2018 95.0 1.85 2.15
CCI 180720P00100000 P Jul 20, 2018 100.0 2.90 3.30
CCI 180720P00105000 P Jul 20, 2018 105.0 4.50 4.90
CCI 180720P00110000 P Jul 20, 2018 110.0 6.60 7.20
CCI 180720P00115000 P Jul 20, 2018 115.0 9.40 10.10
CCI 180720P00120000 P Jul 20, 2018 120.0 12.80 13.60
CCI 180720P00125000 P Jul 20, 2018 125.0 16.80 17.70
CCI 180720P00130000 P Jul 20, 2018 130.0 21.30 21.90
CCI 180720P00135000 P Jul 20, 2018 135.0 24.10 28.70
CCI 180720P00140000 P Jul 20, 2018 140.0 28.90 33.50
CCI 180720P00145000 P Jul 20, 2018 145.0 33.70 38.30
CCI 180720P00150000 P Jul 20, 2018 150.0 38.50 43.20
CCI 180720P00155000 P Jul 20, 2018 155.0 43.50 48.10
CCI 180720P00160000 P Jul 20, 2018 160.0 48.50 53.00
CCI 190118C00042500 C Jan 18, 2019 42.5 66.20 70.80
CCI 190118C00045000 C Jan 18, 2019 45.0 63.50 68.40
CCI 190118C00047500 C Jan 18, 2019 47.5 61.00 65.80
CCI 190118C00050000 C Jan 18, 2019 50.0 58.50 63.40
CCI 190118C00055000 C Jan 18, 2019 55.0 53.50 58.30
CCI 190118C00060000 C Jan 18, 2019 60.0 48.50 53.30
CCI 190118C00065000 C Jan 18, 2019 65.0 43.50 48.30
CCI 190118C00070000 C Jan 18, 2019 70.0 38.50 43.30
CCI 190118C00075000 C Jan 18, 2019 75.0 33.50 38.30
CCI 190118C00077500 C Jan 18, 2019 77.5 31.00 35.70
CCI 190118C00080000 C Jan 18, 2019 80.0 28.70 33.40
CCI 190118C00082500 C Jan 18, 2019 82.5 26.30 31.00
CCI 190118C00085000 C Jan 18, 2019 85.0 23.90 28.50
CCI 190118C00087500 C Jan 18, 2019 87.5 23.40 24.30
CCI 190118C00090000 C Jan 18, 2019 90.0 21.30 22.10
CCI 190118C00092500 C Jan 18, 2019 92.5 19.40 20.00
CCI 190118C00095000 C Jan 18, 2019 95.0 17.20 18.00
CCI 190118C00097500 C Jan 18, 2019 97.5 15.40 16.20
CCI 190118C00100000 C Jan 18, 2019 100.0 13.50 14.40
CCI 190118C00105000 C Jan 18, 2019 105.0 10.40 11.10
CCI 190118C00110000 C Jan 18, 2019 110.0 7.80 8.50
CCI 190118C00115000 C Jan 18, 2019 115.0 5.80 6.20
CCI 190118C00120000 C Jan 18, 2019 120.0 4.00 4.40
CCI 190118C00125000 C Jan 18, 2019 125.0 2.80 3.10
CCI 190118C00130000 C Jan 18, 2019 130.0 1.75 2.10
CCI 190118C00135000 C Jan 18, 2019 135.0 1.05 1.50
CCI 190118C00140000 C Jan 18, 2019 140.0 0.60 1.00
CCI 190118P00042500 P Jan 18, 2019 42.5 0.20 0.60
CCI 190118P00045000 P Jan 18, 2019 45.0 0.35 0.60
CCI 190118P00047500 P Jan 18, 2019 47.5 0.40 0.70
CCI 190118P00050000 P Jan 18, 2019 50.0 0.45 0.75
CCI 190118P00055000 P Jan 18, 2019 55.0 0.40 0.80
CCI 190118P00060000 P Jan 18, 2019 60.0 0.55 1.00
CCI 190118P00065000 P Jan 18, 2019 65.0 0.85 1.10
CCI 190118P00070000 P Jan 18, 2019 70.0 1.05 1.35
CCI 190118P00075000 P Jan 18, 2019 75.0 1.25 1.60
CCI 190118P00077500 P Jan 18, 2019 77.5 1.50 1.80
CCI 190118P00080000 P Jan 18, 2019 80.0 1.70 2.00
CCI 190118P00082500 P Jan 18, 2019 82.5 1.95 2.25
CCI 190118P00085000 P Jan 18, 2019 85.0 2.25 2.55
CCI 190118P00087500 P Jan 18, 2019 87.5 2.60 2.90
CCI 190118P00090000 P Jan 18, 2019 90.0 3.00 3.40
CCI 190118P00092500 P Jan 18, 2019 92.5 3.50 3.90
CCI 190118P00095000 P Jan 18, 2019 95.0 4.00 4.40
CCI 190118P00097500 P Jan 18, 2019 97.5 4.70 5.10
CCI 190118P00100000 P Jan 18, 2019 100.0 5.50 6.00
CCI 190118P00105000 P Jan 18, 2019 105.0 7.30 7.70
CCI 190118P00110000 P Jan 18, 2019 110.0 9.60 10.20
CCI 190118P00115000 P Jan 18, 2019 115.0 12.40 12.90
CCI 190118P00120000 P Jan 18, 2019 120.0 15.40 16.10
CCI 190118P00125000 P Jan 18, 2019 125.0 19.30 20.00
CCI 190118P00130000 P Jan 18, 2019 130.0 23.20 24.00
CCI 190118P00135000 P Jan 18, 2019 135.0 27.40 28.20
CCI 190118P00140000 P Jan 18, 2019 140.0 30.30 34.80
CCI 200117C00050000 C Jan 17, 2020 50.0 58.50 63.40
CCI 200117C00055000 C Jan 17, 2020 55.0 53.50 58.30
CCI 200117C00060000 C Jan 17, 2020 60.0 48.50 53.30
CCI 200117C00065000 C Jan 17, 2020 65.0 43.50 48.30
CCI 200117C00070000 C Jan 17, 2020 70.0 38.50 43.30
CCI 200117C00075000 C Jan 17, 2020 75.0 33.50 38.30
CCI 200117C00080000 C Jan 17, 2020 80.0 29.00 33.50
CCI 200117C00085000 C Jan 17, 2020 85.0 26.20 27.40
CCI 200117C00090000 C Jan 17, 2020 90.0 22.20 23.40
CCI 200117C00092500 C Jan 17, 2020 92.5 20.30 21.50
CCI 200117C00095000 C Jan 17, 2020 95.0 18.60 19.80
CCI 200117C00097500 C Jan 17, 2020 97.5 16.00 19.40
CCI 200117C00100000 C Jan 17, 2020 100.0 15.70 16.60
CCI 200117C00105000 C Jan 17, 2020 105.0 12.70 13.70
CCI 200117C00110000 C Jan 17, 2020 110.0 10.00 11.10
CCI 200117C00115000 C Jan 17, 2020 115.0 7.90 9.10
CCI 200117C00120000 C Jan 17, 2020 120.0 6.10 7.30
CCI 200117C00125000 C Jan 17, 2020 125.0 5.00 5.80
CCI 200117C00130000 C Jan 17, 2020 130.0 3.70 4.60
CCI 200117C00135000 C Jan 17, 2020 135.0 2.90 3.50
CCI 200117C00140000 C Jan 17, 2020 140.0 2.15 3.30
CCI 200117C00145000 C Jan 17, 2020 145.0 1.45 2.15
CCI 200117C00150000 C Jan 17, 2020 150.0 1.05 1.85
CCI 200117P00050000 P Jan 17, 2020 50.0 1.65 1.95
CCI 200117P00055000 P Jan 17, 2020 55.0 1.50 2.10
CCI 200117P00060000 P Jan 17, 2020 60.0 1.75 2.45
CCI 200117P00065000 P Jan 17, 2020 65.0 2.05 2.75
CCI 200117P00070000 P Jan 17, 2020 70.0 2.65 3.30
CCI 200117P00075000 P Jan 17, 2020 75.0 3.20 3.90
CCI 200117P00080000 P Jan 17, 2020 80.0 3.90 4.60
CCI 200117P00085000 P Jan 17, 2020 85.0 4.80 5.60
CCI 200117P00090000 P Jan 17, 2020 90.0 5.90 6.70
CCI 200117P00092500 P Jan 17, 2020 92.5 6.60 7.50
CCI 200117P00095000 P Jan 17, 2020 95.0 7.40 8.10
CCI 200117P00097500 P Jan 17, 2020 97.5 8.20 9.40
CCI 200117P00100000 P Jan 17, 2020 100.0 9.20 10.00
CCI 200117P00105000 P Jan 17, 2020 105.0 11.10 12.10
CCI 200117P00110000 P Jan 17, 2020 110.0 13.50 14.60
CCI 200117P00115000 P Jan 17, 2020 115.0 16.30 17.20
CCI 200117P00120000 P Jan 17, 2020 120.0 19.50 20.60
CCI 200117P00125000 P Jan 17, 2020 125.0 22.70 24.00
CCI 200117P00130000 P Jan 17, 2020 130.0 26.30 27.50
CCI 200117P00135000 P Jan 17, 2020 135.0 30.10 31.40
CCI 200117P00140000 P Jan 17, 2020 140.0 34.20 35.50
CCI 200117P00145000 P Jan 17, 2020 145.0 38.40 39.70
CCI 200117P00150000 P Jan 17, 2020 150.0 42.70 44.00
OPRA data is delayed 15 minutes.