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
DF 180518C00001000 C May 18, 2018 1.0 7.40 7.60
DF 180518C00002000 C May 18, 2018 2.0 6.40 6.60
DF 180518C00003000 C May 18, 2018 3.0 5.40 5.60
DF 180518C00004000 C May 18, 2018 4.0 4.40 4.60
DF 180518C00005000 C May 18, 2018 5.0 3.40 3.60
DF 180518C00006000 C May 18, 2018 6.0 2.40 2.55
DF 180518C00007000 C May 18, 2018 7.0 1.40 1.60
DF 180518C00008000 C May 18, 2018 8.0 0.65 0.75
DF 180518C00009000 C May 18, 2018 9.0 0.15 0.25
DF 180518C00010000 C May 18, 2018 10.0 0.00 0.05
DF 180518C00011000 C May 18, 2018 11.0 0.00 0.05
DF 180518C00012000 C May 18, 2018 12.0 0.00 0.05
DF 180518C00013000 C May 18, 2018 13.0 0.00 0.05
DF 180518C00014000 C May 18, 2018 14.0 0.00 0.05
DF 180518C00015000 C May 18, 2018 15.0 0.00 0.05
DF 180518C00016000 C May 18, 2018 16.0 0.00 0.05
DF 180518C00017000 C May 18, 2018 17.0 0.00 0.05
DF 180518P00001000 P May 18, 2018 1.0 0.00 0.05
DF 180518P00002000 P May 18, 2018 2.0 0.00 0.05
DF 180518P00003000 P May 18, 2018 3.0 0.00 0.05
DF 180518P00004000 P May 18, 2018 4.0 0.00 0.05
DF 180518P00005000 P May 18, 2018 5.0 0.00 0.05
DF 180518P00006000 P May 18, 2018 6.0 0.00 0.05
DF 180518P00007000 P May 18, 2018 7.0 0.00 0.10
DF 180518P00008000 P May 18, 2018 8.0 0.25 0.30
DF 180518P00009000 P May 18, 2018 9.0 0.75 0.85
DF 180518P00010000 P May 18, 2018 10.0 1.60 1.75
DF 180518P00011000 P May 18, 2018 11.0 2.50 2.75
DF 180518P00012000 P May 18, 2018 12.0 3.50 3.70
DF 180518P00013000 P May 18, 2018 13.0 4.50 4.70
DF 180518P00014000 P May 18, 2018 14.0 5.50 5.70
DF 180518P00015000 P May 18, 2018 15.0 6.50 6.70
DF 180518P00016000 P May 18, 2018 16.0 7.50 7.70
DF 180518P00017000 P May 18, 2018 17.0 8.50 8.70
DF 180615C00002000 C Jun 15, 2018 2.0 6.40 6.60
DF 180615C00003000 C Jun 15, 2018 3.0 5.40 5.60
DF 180615C00004000 C Jun 15, 2018 4.0 4.40 4.60
DF 180615C00005000 C Jun 15, 2018 5.0 3.40 3.60
DF 180615C00006000 C Jun 15, 2018 6.0 2.40 2.55
DF 180615C00007000 C Jun 15, 2018 7.0 1.50 1.60
DF 180615C00008000 C Jun 15, 2018 8.0 0.70 0.80
DF 180615C00009000 C Jun 15, 2018 9.0 0.25 0.30
DF 180615C00010000 C Jun 15, 2018 10.0 0.05 0.15
DF 180615C00011000 C Jun 15, 2018 11.0 0.00 0.05
DF 180615C00012000 C Jun 15, 2018 12.0 0.00 0.05
DF 180615C00013000 C Jun 15, 2018 13.0 0.00 0.05
DF 180615C00014000 C Jun 15, 2018 14.0 0.00 0.05
DF 180615C00015000 C Jun 15, 2018 15.0 0.00 0.05
DF 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
DF 180615C00017000 C Jun 15, 2018 17.0 0.00 0.05
DF 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
DF 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
DF 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
DF 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
DF 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
DF 180615P00006000 P Jun 15, 2018 6.0 0.00 0.05
DF 180615P00007000 P Jun 15, 2018 7.0 0.05 0.15
DF 180615P00008000 P Jun 15, 2018 8.0 0.30 0.40
DF 180615P00009000 P Jun 15, 2018 9.0 0.85 0.90
DF 180615P00010000 P Jun 15, 2018 10.0 1.65 1.75
DF 180615P00011000 P Jun 15, 2018 11.0 2.60 2.70
DF 180615P00012000 P Jun 15, 2018 12.0 3.50 3.70
DF 180615P00013000 P Jun 15, 2018 13.0 4.50 4.70
DF 180615P00014000 P Jun 15, 2018 14.0 5.50 5.70
DF 180615P00015000 P Jun 15, 2018 15.0 6.50 6.70
DF 180615P00016000 P Jun 15, 2018 16.0 7.50 7.70
DF 180615P00017000 P Jun 15, 2018 17.0 8.50 8.70
DF 180615P00018000 P Jun 15, 2018 18.0 9.50 9.70
DF 180921C00003000 C Sep 21, 2018 3.0 5.40 5.60
DF 180921C00004000 C Sep 21, 2018 4.0 4.40 4.60
DF 180921C00005000 C Sep 21, 2018 5.0 3.40 3.60
DF 180921C00006000 C Sep 21, 2018 6.0 2.45 2.60
DF 180921C00007000 C Sep 21, 2018 7.0 1.60 1.75
DF 180921C00008000 C Sep 21, 2018 8.0 0.95 1.05
DF 180921C00009000 C Sep 21, 2018 9.0 0.50 0.60
DF 180921C00010000 C Sep 21, 2018 10.0 0.20 0.30
DF 180921C00011000 C Sep 21, 2018 11.0 0.10 0.20
DF 180921C00012000 C Sep 21, 2018 12.0 0.05 0.10
DF 180921C00013000 C Sep 21, 2018 13.0 0.00 0.10
DF 180921C00014000 C Sep 21, 2018 14.0 0.00 0.05
DF 180921C00015000 C Sep 21, 2018 15.0 0.00 0.05
DF 180921C00016000 C Sep 21, 2018 16.0 0.00 0.05
DF 180921C00017000 C Sep 21, 2018 17.0 0.00 0.05
DF 180921C00018000 C Sep 21, 2018 18.0 0.00 0.05
DF 180921C00019000 C Sep 21, 2018 19.0 0.00 0.05
DF 180921P00003000 P Sep 21, 2018 3.0 0.00 0.05
DF 180921P00004000 P Sep 21, 2018 4.0 0.00 0.05
DF 180921P00005000 P Sep 21, 2018 5.0 0.00 0.10
DF 180921P00006000 P Sep 21, 2018 6.0 0.10 0.20
DF 180921P00007000 P Sep 21, 2018 7.0 0.25 0.35
DF 180921P00008000 P Sep 21, 2018 8.0 0.60 0.70
DF 180921P00009000 P Sep 21, 2018 9.0 1.10 1.25
DF 180921P00010000 P Sep 21, 2018 10.0 1.85 1.95
DF 180921P00011000 P Sep 21, 2018 11.0 2.70 2.80
DF 180921P00012000 P Sep 21, 2018 12.0 3.60 3.80
DF 180921P00013000 P Sep 21, 2018 13.0 4.50 4.80
DF 180921P00014000 P Sep 21, 2018 14.0 5.50 5.70
DF 180921P00015000 P Sep 21, 2018 15.0 6.50 6.70
DF 180921P00016000 P Sep 21, 2018 16.0 7.50 7.70
DF 180921P00017000 P Sep 21, 2018 17.0 8.50 8.70
DF 180921P00018000 P Sep 21, 2018 18.0 9.50 9.70
DF 180921P00019000 P Sep 21, 2018 19.0 10.50 10.70
OPRA data is delayed 15 minutes.