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
CFR 180518C00065000 C May 18, 2018 65.0 42.20 43.20
CFR 180518C00070000 C May 18, 2018 70.0 36.80 38.80
CFR 180518C00075000 C May 18, 2018 75.0 31.40 33.60
CFR 180518C00080000 C May 18, 2018 80.0 26.30 28.40
CFR 180518C00085000 C May 18, 2018 85.0 21.50 24.10
CFR 180518C00090000 C May 18, 2018 90.0 17.20 18.90
CFR 180518C00095000 C May 18, 2018 95.0 12.80 14.40
CFR 180518C00100000 C May 18, 2018 100.0 8.60 9.00
CFR 180518C00105000 C May 18, 2018 105.0 4.70 5.10
CFR 180518C00110000 C May 18, 2018 110.0 2.10 2.35
CFR 180518C00115000 C May 18, 2018 115.0 0.75 0.85
CFR 180518C00120000 C May 18, 2018 120.0 0.20 0.30
CFR 180518C00125000 C May 18, 2018 125.0 0.00 0.65
CFR 180518C00130000 C May 18, 2018 130.0 0.00 0.60
CFR 180518C00135000 C May 18, 2018 135.0 0.00 0.65
CFR 180518C00140000 C May 18, 2018 140.0 0.00 0.65
CFR 180518C00145000 C May 18, 2018 145.0 0.00 0.70
CFR 180518C00150000 C May 18, 2018 150.0 0.00 0.10
CFR 180518C00155000 C May 18, 2018 155.0 0.00 0.30
CFR 180518P00065000 P May 18, 2018 65.0 0.00 0.15
CFR 180518P00070000 P May 18, 2018 70.0 0.00 0.15
CFR 180518P00075000 P May 18, 2018 75.0 0.00 0.15
CFR 180518P00080000 P May 18, 2018 80.0 0.00 0.20
CFR 180518P00085000 P May 18, 2018 85.0 0.00 0.15
CFR 180518P00090000 P May 18, 2018 90.0 0.05 0.20
CFR 180518P00095000 P May 18, 2018 95.0 0.30 0.40
CFR 180518P00100000 P May 18, 2018 100.0 0.70 0.90
CFR 180518P00105000 P May 18, 2018 105.0 1.85 2.20
CFR 180518P00110000 P May 18, 2018 110.0 4.20 4.50
CFR 180518P00115000 P May 18, 2018 115.0 7.60 8.30
CFR 180518P00120000 P May 18, 2018 120.0 11.80 12.80
CFR 180518P00125000 P May 18, 2018 125.0 16.60 18.80
CFR 180518P00130000 P May 18, 2018 130.0 21.00 23.50
CFR 180518P00135000 P May 18, 2018 135.0 25.60 29.60
CFR 180518P00140000 P May 18, 2018 140.0 31.50 33.40
CFR 180518P00145000 P May 18, 2018 145.0 36.50 38.80
CFR 180518P00150000 P May 18, 2018 150.0 41.40 43.50
CFR 180518P00155000 P May 18, 2018 155.0 46.70 48.20
CFR 180720C00060000 C Jul 20, 2018 60.0 47.40 48.40
CFR 180720C00065000 C Jul 20, 2018 65.0 41.40 44.60
CFR 180720C00070000 C Jul 20, 2018 70.0 36.10 39.80
CFR 180720C00075000 C Jul 20, 2018 75.0 31.10 34.90
CFR 180720C00080000 C Jul 20, 2018 80.0 26.50 30.20
CFR 180720C00085000 C Jul 20, 2018 85.0 22.90 23.80
CFR 180720C00090000 C Jul 20, 2018 90.0 18.20 19.10
CFR 180720C00095000 C Jul 20, 2018 95.0 13.90 14.50
CFR 180720C00100000 C Jul 20, 2018 100.0 10.00 10.40
CFR 180720C00105000 C Jul 20, 2018 105.0 6.60 7.00
CFR 180720C00110000 C Jul 20, 2018 110.0 4.00 4.40
CFR 180720C00115000 C Jul 20, 2018 115.0 2.15 2.55
CFR 180720C00120000 C Jul 20, 2018 120.0 1.00 1.35
CFR 180720C00125000 C Jul 20, 2018 125.0 0.45 0.65
CFR 180720C00130000 C Jul 20, 2018 130.0 0.20 0.40
CFR 180720P00060000 P Jul 20, 2018 60.0 0.00 0.25
CFR 180720P00065000 P Jul 20, 2018 65.0 0.00 0.25
CFR 180720P00070000 P Jul 20, 2018 70.0 0.00 0.25
CFR 180720P00075000 P Jul 20, 2018 75.0 0.15 0.25
CFR 180720P00080000 P Jul 20, 2018 80.0 0.20 0.35
CFR 180720P00085000 P Jul 20, 2018 85.0 0.10 2.05
CFR 180720P00090000 P Jul 20, 2018 90.0 0.65 0.90
CFR 180720P00095000 P Jul 20, 2018 95.0 1.15 1.55
CFR 180720P00100000 P Jul 20, 2018 100.0 2.15 2.55
CFR 180720P00105000 P Jul 20, 2018 105.0 3.80 4.20
CFR 180720P00110000 P Jul 20, 2018 110.0 6.00 6.70
CFR 180720P00115000 P Jul 20, 2018 115.0 9.00 10.00
CFR 180720P00120000 P Jul 20, 2018 120.0 13.20 13.70
CFR 180720P00125000 P Jul 20, 2018 125.0 17.10 18.50
CFR 180720P00130000 P Jul 20, 2018 130.0 21.90 23.10
CFR 181019C00065000 C Oct 19, 2018 65.0 42.50 43.70
CFR 181019C00070000 C Oct 19, 2018 70.0 36.60 40.10
CFR 181019C00075000 C Oct 19, 2018 75.0 31.80 34.60
CFR 181019C00080000 C Oct 19, 2018 80.0 28.00 29.20
CFR 181019C00085000 C Oct 19, 2018 85.0 23.90 24.80
CFR 181019C00090000 C Oct 19, 2018 90.0 19.60 20.80
CFR 181019C00095000 C Oct 19, 2018 95.0 14.60 16.20
CFR 181019C00100000 C Oct 19, 2018 100.0 11.60 12.40
CFR 181019C00105000 C Oct 19, 2018 105.0 8.90 9.50
CFR 181019C00110000 C Oct 19, 2018 110.0 6.20 6.70
CFR 181019C00115000 C Oct 19, 2018 115.0 4.30 4.60
CFR 181019C00120000 C Oct 19, 2018 120.0 2.75 3.10
CFR 181019C00125000 C Oct 19, 2018 125.0 1.70 2.00
CFR 181019C00130000 C Oct 19, 2018 130.0 1.00 1.20
CFR 181019C00135000 C Oct 19, 2018 135.0 0.55 0.75
CFR 181019C00140000 C Oct 19, 2018 140.0 0.30 0.45
CFR 181019C00145000 C Oct 19, 2018 145.0 0.15 0.30
CFR 181019C00150000 C Oct 19, 2018 150.0 0.05 0.20
CFR 181019C00155000 C Oct 19, 2018 155.0 0.00 0.10
CFR 181019P00065000 P Oct 19, 2018 65.0 0.25 0.50
CFR 181019P00070000 P Oct 19, 2018 70.0 0.40 0.55
CFR 181019P00075000 P Oct 19, 2018 75.0 0.60 0.90
CFR 181019P00080000 P Oct 19, 2018 80.0 0.85 1.10
CFR 181019P00085000 P Oct 19, 2018 85.0 0.80 3.20
CFR 181019P00090000 P Oct 19, 2018 90.0 1.90 2.15
CFR 181019P00095000 P Oct 19, 2018 95.0 2.80 3.20
CFR 181019P00100000 P Oct 19, 2018 100.0 4.20 4.60
CFR 181019P00105000 P Oct 19, 2018 105.0 6.00 6.40
CFR 181019P00110000 P Oct 19, 2018 110.0 8.30 9.00
CFR 181019P00115000 P Oct 19, 2018 115.0 11.20 11.80
CFR 181019P00120000 P Oct 19, 2018 120.0 14.70 15.20
CFR 181019P00125000 P Oct 19, 2018 125.0 18.30 19.30
CFR 181019P00130000 P Oct 19, 2018 130.0 22.80 23.80
CFR 181019P00135000 P Oct 19, 2018 135.0 26.80 28.50
CFR 181019P00140000 P Oct 19, 2018 140.0 30.80 34.50
CFR 181019P00145000 P Oct 19, 2018 145.0 35.30 39.40
CFR 181019P00150000 P Oct 19, 2018 150.0 41.10 44.30
CFR 181019P00155000 P Oct 19, 2018 155.0 46.50 48.30
OPRA data is delayed 15 minutes.