Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIT 180316C00040000 C Mar 16, 2018 40.0 13.30 14.35
CIT 180316C00045000 C Mar 16, 2018 45.0 8.65 9.25
CIT 180316C00050000 C Mar 16, 2018 50.0 4.00 4.40
CIT 180316C00055000 C Mar 16, 2018 55.0 0.73 0.89
CIT 180316C00060000 C Mar 16, 2018 60.0 0.00 0.10
CIT 180316C00065000 C Mar 16, 2018 65.0 0.00 0.11
CIT 180316C00070000 C Mar 16, 2018 70.0 0.00 0.08
CIT 180316C00075000 C Mar 16, 2018 75.0 0.00 0.06
CIT 180316P00040000 P Mar 16, 2018 40.0 0.00 0.25
CIT 180316P00045000 P Mar 16, 2018 45.0 0.00 0.41
CIT 180316P00050000 P Mar 16, 2018 50.0 0.25 0.35
CIT 180316P00055000 P Mar 16, 2018 55.0 1.78 2.01
CIT 180316P00060000 P Mar 16, 2018 60.0 6.00 6.30
CIT 180316P00065000 P Mar 16, 2018 65.0 11.00 11.30
CIT 180316P00070000 P Mar 16, 2018 70.0 16.00 16.30
CIT 180316P00075000 P Mar 16, 2018 75.0 21.00 21.30
CIT 180420C00024000 C Apr 20, 2018 24.0 29.70 30.35
CIT 180420C00025000 C Apr 20, 2018 25.0 28.50 29.45
CIT 180420C00026000 C Apr 20, 2018 26.0 27.50 28.50
CIT 180420C00027000 C Apr 20, 2018 27.0 26.60 27.40
CIT 180420C00028000 C Apr 20, 2018 28.0 25.40 26.45
CIT 180420C00029000 C Apr 20, 2018 29.0 24.40 25.60
CIT 180420C00030000 C Apr 20, 2018 30.0 23.40 24.55
CIT 180420C00031000 C Apr 20, 2018 31.0 22.35 23.75
CIT 180420C00032000 C Apr 20, 2018 32.0 21.65 22.40
CIT 180420C00033000 C Apr 20, 2018 33.0 20.50 21.90
CIT 180420C00034000 C Apr 20, 2018 34.0 19.55 20.80
CIT 180420C00035000 C Apr 20, 2018 35.0 18.20 19.95
CIT 180420C00036000 C Apr 20, 2018 36.0 17.15 19.05
CIT 180420C00037000 C Apr 20, 2018 37.0 16.15 18.00
CIT 180420C00038000 C Apr 20, 2018 38.0 15.15 17.00
CIT 180420C00039000 C Apr 20, 2018 39.0 14.65 16.15
CIT 180420C00040000 C Apr 20, 2018 40.0 13.75 14.40
CIT 180420C00041000 C Apr 20, 2018 41.0 12.20 14.05
CIT 180420C00042000 C Apr 20, 2018 42.0 11.65 13.25
CIT 180420C00043000 C Apr 20, 2018 43.0 10.75 12.20
CIT 180420C00044000 C Apr 20, 2018 44.0 9.80 10.50
CIT 180420C00045000 C Apr 20, 2018 45.0 8.85 9.55
CIT 180420C00046000 C Apr 20, 2018 46.0 7.95 8.60
CIT 180420C00047000 C Apr 20, 2018 47.0 7.10 7.60
CIT 180420C00048000 C Apr 20, 2018 48.0 6.20 6.65
CIT 180420C00049000 C Apr 20, 2018 49.0 5.45 5.90
CIT 180420C00050000 C Apr 20, 2018 50.0 4.65 4.90
CIT 180420C00055000 C Apr 20, 2018 55.0 1.43 1.53
CIT 180420C00060000 C Apr 20, 2018 60.0 0.20 0.32
CIT 180420C00065000 C Apr 20, 2018 65.0 0.00 0.09
CIT 180420C00070000 C Apr 20, 2018 70.0 0.00 0.10
CIT 180420C00075000 C Apr 20, 2018 75.0 0.00 0.08
CIT 180420P00024000 P Apr 20, 2018 24.0 0.00 0.10
CIT 180420P00025000 P Apr 20, 2018 25.0 0.00 0.12
CIT 180420P00026000 P Apr 20, 2018 26.0 0.00 0.13
CIT 180420P00027000 P Apr 20, 2018 27.0 0.00 0.13
CIT 180420P00028000 P Apr 20, 2018 28.0 0.00 0.14
CIT 180420P00029000 P Apr 20, 2018 29.0 0.00 0.13
CIT 180420P00030000 P Apr 20, 2018 30.0 0.00 0.14
CIT 180420P00031000 P Apr 20, 2018 31.0 0.00 0.13
CIT 180420P00032000 P Apr 20, 2018 32.0 0.00 0.17
CIT 180420P00033000 P Apr 20, 2018 33.0 0.00 0.25
CIT 180420P00034000 P Apr 20, 2018 34.0 0.00 0.34
CIT 180420P00035000 P Apr 20, 2018 35.0 0.00 0.37
CIT 180420P00036000 P Apr 20, 2018 36.0 0.00 0.36
CIT 180420P00037000 P Apr 20, 2018 37.0 0.01 0.36
CIT 180420P00038000 P Apr 20, 2018 38.0 0.01 0.48
CIT 180420P00039000 P Apr 20, 2018 39.0 0.01 0.52
CIT 180420P00040000 P Apr 20, 2018 40.0 0.02 0.49
CIT 180420P00041000 P Apr 20, 2018 41.0 0.04 0.51
CIT 180420P00042000 P Apr 20, 2018 42.0 0.06 0.49
CIT 180420P00043000 P Apr 20, 2018 43.0 0.08 0.50
CIT 180420P00044000 P Apr 20, 2018 44.0 0.12 0.46
CIT 180420P00045000 P Apr 20, 2018 45.0 0.18 0.41
CIT 180420P00046000 P Apr 20, 2018 46.0 0.26 0.37
CIT 180420P00047000 P Apr 20, 2018 47.0 0.33 0.41
CIT 180420P00048000 P Apr 20, 2018 48.0 0.42 0.50
CIT 180420P00049000 P Apr 20, 2018 49.0 0.55 0.61
CIT 180420P00050000 P Apr 20, 2018 50.0 0.72 0.82
CIT 180420P00055000 P Apr 20, 2018 55.0 2.43 2.56
CIT 180420P00060000 P Apr 20, 2018 60.0 5.75 6.80
CIT 180420P00065000 P Apr 20, 2018 65.0 11.00 11.30
CIT 180420P00070000 P Apr 20, 2018 70.0 16.05 16.30
CIT 180420P00075000 P Apr 20, 2018 75.0 21.05 21.30
CIT 180720C00027000 C Jul 20, 2018 27.0 26.10 27.90
CIT 180720C00028000 C Jul 20, 2018 28.0 25.50 27.25
CIT 180720C00029000 C Jul 20, 2018 29.0 24.25 25.80
CIT 180720C00030000 C Jul 20, 2018 30.0 23.45 24.60
CIT 180720C00031000 C Jul 20, 2018 31.0 22.50 23.65
CIT 180720C00032000 C Jul 20, 2018 32.0 21.35 23.35
CIT 180720C00033000 C Jul 20, 2018 33.0 20.15 21.70
CIT 180720C00034000 C Jul 20, 2018 34.0 18.95 21.50
CIT 180720C00035000 C Jul 20, 2018 35.0 18.25 19.90
CIT 180720C00036000 C Jul 20, 2018 36.0 17.20 19.25
CIT 180720C00037000 C Jul 20, 2018 37.0 16.05 18.75
CIT 180720C00038000 C Jul 20, 2018 38.0 15.75 16.80
CIT 180720C00039000 C Jul 20, 2018 39.0 14.90 15.90
CIT 180720C00040000 C Jul 20, 2018 40.0 13.85 15.00
CIT 180720C00041000 C Jul 20, 2018 41.0 12.75 14.90
CIT 180720C00042000 C Jul 20, 2018 42.0 11.90 13.15
CIT 180720C00043000 C Jul 20, 2018 43.0 11.35 12.10
CIT 180720C00044000 C Jul 20, 2018 44.0 10.25 11.50
CIT 180720C00045000 C Jul 20, 2018 45.0 9.65 10.30
CIT 180720C00046000 C Jul 20, 2018 46.0 8.60 9.30
CIT 180720C00047000 C Jul 20, 2018 47.0 8.00 8.65
CIT 180720C00048000 C Jul 20, 2018 48.0 7.15 8.20
CIT 180720C00049000 C Jul 20, 2018 49.0 6.45 7.00
CIT 180720C00050000 C Jul 20, 2018 50.0 5.65 6.20
CIT 180720C00055000 C Jul 20, 2018 55.0 2.82 3.15
CIT 180720C00060000 C Jul 20, 2018 60.0 1.05 1.24
CIT 180720C00065000 C Jul 20, 2018 65.0 0.31 0.48
CIT 180720C00070000 C Jul 20, 2018 70.0 0.02 0.30
CIT 180720C00075000 C Jul 20, 2018 75.0 0.00 0.24
CIT 180720P00027000 P Jul 20, 2018 27.0 0.00 0.50
CIT 180720P00028000 P Jul 20, 2018 28.0 0.02 0.52
CIT 180720P00029000 P Jul 20, 2018 29.0 0.03 0.51
CIT 180720P00030000 P Jul 20, 2018 30.0 0.03 0.50
CIT 180720P00031000 P Jul 20, 2018 31.0 0.05 0.49
CIT 180720P00032000 P Jul 20, 2018 32.0 0.07 0.51
CIT 180720P00033000 P Jul 20, 2018 33.0 0.08 0.51
CIT 180720P00034000 P Jul 20, 2018 34.0 0.11 0.48
CIT 180720P00035000 P Jul 20, 2018 35.0 0.13 0.48
CIT 180720P00036000 P Jul 20, 2018 36.0 0.16 0.49
CIT 180720P00037000 P Jul 20, 2018 37.0 0.19 0.50
CIT 180720P00038000 P Jul 20, 2018 38.0 0.23 0.50
CIT 180720P00039000 P Jul 20, 2018 39.0 0.27 0.53
CIT 180720P00040000 P Jul 20, 2018 40.0 0.32 0.54
CIT 180720P00041000 P Jul 20, 2018 41.0 0.39 0.57
CIT 180720P00042000 P Jul 20, 2018 42.0 0.47 0.62
CIT 180720P00043000 P Jul 20, 2018 43.0 0.54 0.69
CIT 180720P00044000 P Jul 20, 2018 44.0 0.65 0.80
CIT 180720P00045000 P Jul 20, 2018 45.0 0.77 0.97
CIT 180720P00046000 P Jul 20, 2018 46.0 0.91 1.12
CIT 180720P00047000 P Jul 20, 2018 47.0 1.08 1.27
CIT 180720P00048000 P Jul 20, 2018 48.0 1.28 1.42
CIT 180720P00049000 P Jul 20, 2018 49.0 1.50 1.69
CIT 180720P00050000 P Jul 20, 2018 50.0 1.77 1.92
CIT 180720P00055000 P Jul 20, 2018 55.0 3.70 4.10
CIT 180720P00060000 P Jul 20, 2018 60.0 6.90 7.40
CIT 180720P00065000 P Jul 20, 2018 65.0 10.90 11.80
CIT 180720P00070000 P Jul 20, 2018 70.0 16.05 16.30
CIT 180720P00075000 P Jul 20, 2018 75.0 21.05 21.30
CIT 190118C00018000 C Jan 18, 2019 18.0 35.30 37.80
CIT 190118C00020000 C Jan 18, 2019 20.0 33.35 34.90
CIT 190118C00023000 C Jan 18, 2019 23.0 30.40 33.10
CIT 190118C00025000 C Jan 18, 2019 25.0 27.65 31.35
CIT 190118C00028000 C Jan 18, 2019 28.0 25.60 28.60
CIT 190118C00030000 C Jan 18, 2019 30.0 23.85 25.55
CIT 190118C00033000 C Jan 18, 2019 33.0 20.85 23.40
CIT 190118C00035000 C Jan 18, 2019 35.0 18.95 21.00
CIT 190118C00037000 C Jan 18, 2019 37.0 17.25 19.10
CIT 190118C00040000 C Jan 18, 2019 40.0 14.30 15.70
CIT 190118C00042000 C Jan 18, 2019 42.0 13.10 14.85
CIT 190118C00045000 C Jan 18, 2019 45.0 10.75 12.15
CIT 190118C00047000 C Jan 18, 2019 47.0 9.55 10.25
CIT 190118C00050000 C Jan 18, 2019 50.0 7.25 8.55
CIT 190118C00055000 C Jan 18, 2019 55.0 4.30 5.65
CIT 190118C00060000 C Jan 18, 2019 60.0 1.24 3.70
CIT 190118C00065000 C Jan 18, 2019 65.0 0.54 2.54
CIT 190118C00070000 C Jan 18, 2019 70.0 0.28 1.25
CIT 190118C00075000 C Jan 18, 2019 75.0 0.00 0.97
CIT 190118P00018000 P Jan 18, 2019 18.0 0.00 0.58
CIT 190118P00020000 P Jan 18, 2019 20.0 0.00 0.69
CIT 190118P00023000 P Jan 18, 2019 23.0 0.00 0.89
CIT 190118P00025000 P Jan 18, 2019 25.0 0.00 1.08
CIT 190118P00028000 P Jan 18, 2019 28.0 0.15 1.26
CIT 190118P00030000 P Jan 18, 2019 30.0 0.24 1.26
CIT 190118P00033000 P Jan 18, 2019 33.0 0.33 1.24
CIT 190118P00035000 P Jan 18, 2019 35.0 0.54 1.27
CIT 190118P00037000 P Jan 18, 2019 37.0 0.36 1.29
CIT 190118P00040000 P Jan 18, 2019 40.0 0.67 1.61
CIT 190118P00042000 P Jan 18, 2019 42.0 0.95 1.90
CIT 190118P00045000 P Jan 18, 2019 45.0 0.91 2.83
CIT 190118P00047000 P Jan 18, 2019 47.0 1.28 2.94
CIT 190118P00050000 P Jan 18, 2019 50.0 1.99 3.55
CIT 190118P00055000 P Jan 18, 2019 55.0 4.80 5.75
CIT 190118P00060000 P Jan 18, 2019 60.0 7.50 8.70
CIT 190118P00065000 P Jan 18, 2019 65.0 11.00 12.40
CIT 190118P00070000 P Jan 18, 2019 70.0 15.65 16.95
CIT 190118P00075000 P Jan 18, 2019 75.0 20.95 21.35
CIT 200117C00023000 C Jan 17, 2020 23.0 29.80 33.30
CIT 200117C00025000 C Jan 17, 2020 25.0 28.25 31.65
CIT 200117C00028000 C Jan 17, 2020 28.0 25.55 29.20
CIT 200117C00030000 C Jan 17, 2020 30.0 23.75 27.15
CIT 200117C00033000 C Jan 17, 2020 33.0 21.30 24.65
CIT 200117C00035000 C Jan 17, 2020 35.0 19.60 22.95
CIT 200117C00038000 C Jan 17, 2020 38.0 17.20 20.60
CIT 200117C00040000 C Jan 17, 2020 40.0 15.60 19.10
CIT 200117C00042000 C Jan 17, 2020 42.0 14.20 17.70
CIT 200117C00045000 C Jan 17, 2020 45.0 12.05 15.55
CIT 200117C00047000 C Jan 17, 2020 47.0 10.75 13.65
CIT 200117C00050000 C Jan 17, 2020 50.0 9.40 11.85
CIT 200117C00055000 C Jan 17, 2020 55.0 6.75 9.00
CIT 200117C00060000 C Jan 17, 2020 60.0 4.65 6.50
CIT 200117C00065000 C Jan 17, 2020 65.0 2.87 4.80
CIT 200117C00070000 C Jan 17, 2020 70.0 1.77 3.05
CIT 200117C00075000 C Jan 17, 2020 75.0 1.10 2.28
CIT 200117P00023000 P Jan 17, 2020 23.0 0.10 1.41
CIT 200117P00025000 P Jan 17, 2020 25.0 0.10 1.44
CIT 200117P00028000 P Jan 17, 2020 28.0 0.23 1.59
CIT 200117P00030000 P Jan 17, 2020 30.0 0.39 1.72
CIT 200117P00033000 P Jan 17, 2020 33.0 0.66 2.03
CIT 200117P00035000 P Jan 17, 2020 35.0 0.92 2.20
CIT 200117P00038000 P Jan 17, 2020 38.0 1.38 2.69
CIT 200117P00040000 P Jan 17, 2020 40.0 1.72 2.99
CIT 200117P00042000 P Jan 17, 2020 42.0 2.12 3.40
CIT 200117P00045000 P Jan 17, 2020 45.0 2.47 4.50
CIT 200117P00047000 P Jan 17, 2020 47.0 3.35 5.00
CIT 200117P00050000 P Jan 17, 2020 50.0 4.45 6.00
CIT 200117P00055000 P Jan 17, 2020 55.0 6.20 8.45
CIT 200117P00060000 P Jan 17, 2020 60.0 8.95 11.10
CIT 200117P00065000 P Jan 17, 2020 65.0 11.35 14.80
CIT 200117P00070000 P Jan 17, 2020 70.0 15.05 18.60
CIT 200117P00075000 P Jan 17, 2020 75.0 19.40 22.95
OPRA data is delayed 15 minutes.