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
CP 180518C00130000 C May 18, 2018 130.0 43.90 46.60
CP 180518C00135000 C May 18, 2018 135.0 38.60 42.20
CP 180518C00140000 C May 18, 2018 140.0 33.70 37.10
CP 180518C00145000 C May 18, 2018 145.0 29.30 31.90
CP 180518C00150000 C May 18, 2018 150.0 24.20 26.90
CP 180518C00155000 C May 18, 2018 155.0 19.10 22.60
CP 180518C00160000 C May 18, 2018 160.0 14.10 16.50
CP 180518C00165000 C May 18, 2018 165.0 10.80 12.10
CP 180518C00170000 C May 18, 2018 170.0 7.20 7.60
CP 180518C00175000 C May 18, 2018 175.0 3.80 4.10
CP 180518C00180000 C May 18, 2018 180.0 1.70 1.85
CP 180518C00185000 C May 18, 2018 185.0 0.55 0.70
CP 180518C00190000 C May 18, 2018 190.0 0.20 0.25
CP 180518C00195000 C May 18, 2018 195.0 0.00 0.10
CP 180518C00200000 C May 18, 2018 200.0 0.00 0.10
CP 180518C00210000 C May 18, 2018 210.0 0.00 0.05
CP 180518C00220000 C May 18, 2018 220.0 0.00 0.10
CP 180518C00230000 C May 18, 2018 230.0 0.00 0.05
CP 180518C00240000 C May 18, 2018 240.0 0.00 0.05
CP 180518P00130000 P May 18, 2018 130.0 0.00 0.10
CP 180518P00135000 P May 18, 2018 135.0 0.00 0.10
CP 180518P00140000 P May 18, 2018 140.0 0.00 0.15
CP 180518P00145000 P May 18, 2018 145.0 0.00 0.15
CP 180518P00150000 P May 18, 2018 150.0 0.10 0.20
CP 180518P00155000 P May 18, 2018 155.0 0.20 0.30
CP 180518P00160000 P May 18, 2018 160.0 0.40 0.55
CP 180518P00165000 P May 18, 2018 165.0 0.85 0.95
CP 180518P00170000 P May 18, 2018 170.0 1.70 1.85
CP 180518P00175000 P May 18, 2018 175.0 3.30 3.50
CP 180518P00180000 P May 18, 2018 180.0 6.10 6.40
CP 180518P00185000 P May 18, 2018 185.0 9.70 10.40
CP 180518P00190000 P May 18, 2018 190.0 13.50 16.40
CP 180518P00195000 P May 18, 2018 195.0 18.00 21.20
CP 180518P00200000 P May 18, 2018 200.0 23.00 26.20
CP 180518P00210000 P May 18, 2018 210.0 32.80 36.20
CP 180518P00220000 P May 18, 2018 220.0 42.80 45.60
CP 180518P00230000 P May 18, 2018 230.0 52.50 56.20
CP 180518P00240000 P May 18, 2018 240.0 62.50 66.40
CP 180615C00130000 C Jun 15, 2018 130.0 43.50 48.10
CP 180615C00135000 C Jun 15, 2018 135.0 38.30 42.60
CP 180615C00140000 C Jun 15, 2018 140.0 33.50 37.90
CP 180615C00145000 C Jun 15, 2018 145.0 28.50 32.50
CP 180615C00150000 C Jun 15, 2018 150.0 23.80 27.80
CP 180615C00155000 C Jun 15, 2018 155.0 19.10 23.60
CP 180615C00160000 C Jun 15, 2018 160.0 16.60 17.40
CP 180615C00165000 C Jun 15, 2018 165.0 12.40 13.00
CP 180615C00170000 C Jun 15, 2018 170.0 8.60 9.40
CP 180615C00175000 C Jun 15, 2018 175.0 5.50 5.90
CP 180615C00180000 C Jun 15, 2018 180.0 3.10 3.40
CP 180615C00185000 C Jun 15, 2018 185.0 1.60 1.85
CP 180615C00190000 C Jun 15, 2018 190.0 0.70 0.85
CP 180615C00195000 C Jun 15, 2018 195.0 0.25 0.40
CP 180615C00200000 C Jun 15, 2018 200.0 0.05 0.20
CP 180615C00210000 C Jun 15, 2018 210.0 0.00 0.60
CP 180615C00220000 C Jun 15, 2018 220.0 0.00 0.10
CP 180615C00230000 C Jun 15, 2018 230.0 0.00 0.10
CP 180615C00240000 C Jun 15, 2018 240.0 0.00 0.10
CP 180615P00130000 P Jun 15, 2018 130.0 0.05 0.15
CP 180615P00135000 P Jun 15, 2018 135.0 0.00 0.15
CP 180615P00140000 P Jun 15, 2018 140.0 0.10 0.25
CP 180615P00145000 P Jun 15, 2018 145.0 0.20 0.35
CP 180615P00150000 P Jun 15, 2018 150.0 0.35 0.50
CP 180615P00155000 P Jun 15, 2018 155.0 0.60 0.75
CP 180615P00160000 P Jun 15, 2018 160.0 1.00 1.15
CP 180615P00165000 P Jun 15, 2018 165.0 1.70 1.90
CP 180615P00170000 P Jun 15, 2018 170.0 2.85 3.10
CP 180615P00175000 P Jun 15, 2018 175.0 4.60 4.90
CP 180615P00180000 P Jun 15, 2018 180.0 7.20 7.60
CP 180615P00185000 P Jun 15, 2018 185.0 10.50 11.20
CP 180615P00190000 P Jun 15, 2018 190.0 14.70 16.10
CP 180615P00195000 P Jun 15, 2018 195.0 17.50 22.10
CP 180615P00200000 P Jun 15, 2018 200.0 22.30 26.50
CP 180615P00210000 P Jun 15, 2018 210.0 32.30 36.20
CP 180615P00220000 P Jun 15, 2018 220.0 42.30 45.60
CP 180615P00230000 P Jun 15, 2018 230.0 52.30 56.60
CP 180615P00240000 P Jun 15, 2018 240.0 62.30 66.10
CP 180921C00135000 C Sep 21, 2018 135.0 39.70 44.00
CP 180921C00140000 C Sep 21, 2018 140.0 35.20 39.30
CP 180921C00145000 C Sep 21, 2018 145.0 30.40 34.90
CP 180921C00150000 C Sep 21, 2018 150.0 27.80 28.90
CP 180921C00155000 C Sep 21, 2018 155.0 23.60 25.40
CP 180921C00160000 C Sep 21, 2018 160.0 19.70 20.70
CP 180921C00165000 C Sep 21, 2018 165.0 16.00 16.90
CP 180921C00170000 C Sep 21, 2018 170.0 12.70 13.20
CP 180921C00175000 C Sep 21, 2018 175.0 9.70 10.10
CP 180921C00180000 C Sep 21, 2018 180.0 7.20 8.00
CP 180921C00185000 C Sep 21, 2018 185.0 5.20 5.50
CP 180921C00190000 C Sep 21, 2018 190.0 3.50 3.80
CP 180921C00195000 C Sep 21, 2018 195.0 2.05 2.60
CP 180921C00200000 C Sep 21, 2018 200.0 1.45 1.70
CP 180921C00210000 C Sep 21, 2018 210.0 0.50 0.70
CP 180921C00220000 C Sep 21, 2018 220.0 0.15 0.30
CP 180921C00230000 C Sep 21, 2018 230.0 0.00 0.20
CP 180921C00240000 C Sep 21, 2018 240.0 0.00 1.10
CP 180921C00250000 C Sep 21, 2018 250.0 0.00 1.40
CP 180921P00135000 P Sep 21, 2018 135.0 0.60 0.80
CP 180921P00140000 P Sep 21, 2018 140.0 0.95 1.10
CP 180921P00145000 P Sep 21, 2018 145.0 1.30 1.50
CP 180921P00150000 P Sep 21, 2018 150.0 1.80 2.00
CP 180921P00155000 P Sep 21, 2018 155.0 0.70 2.70
CP 180921P00160000 P Sep 21, 2018 160.0 3.40 3.70
CP 180921P00165000 P Sep 21, 2018 165.0 4.60 4.90
CP 180921P00170000 P Sep 21, 2018 170.0 6.10 6.60
CP 180921P00175000 P Sep 21, 2018 175.0 8.20 9.00
CP 180921P00180000 P Sep 21, 2018 180.0 10.50 11.10
CP 180921P00185000 P Sep 21, 2018 185.0 13.50 14.10
CP 180921P00190000 P Sep 21, 2018 190.0 16.80 17.90
CP 180921P00195000 P Sep 21, 2018 195.0 20.50 21.50
CP 180921P00200000 P Sep 21, 2018 200.0 25.10 25.80
CP 180921P00210000 P Sep 21, 2018 210.0 32.50 37.00
CP 180921P00220000 P Sep 21, 2018 220.0 42.50 47.20
CP 180921P00230000 P Sep 21, 2018 230.0 52.60 57.10
CP 180921P00240000 P Sep 21, 2018 240.0 62.60 67.10
CP 180921P00250000 P Sep 21, 2018 250.0 72.60 76.80
OPRA data is delayed 15 minutes.