Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ecolab Inc (ECL)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ECL 180119C00080000 C Jan 19, 2018 80.0 57.30 59.70
ECL 180119C00085000 C Jan 19, 2018 85.0 51.30 55.90
ECL 180119C00090000 C Jan 19, 2018 90.0 46.30 50.80
ECL 180119C00095000 C Jan 19, 2018 95.0 41.40 45.80
ECL 180119C00100000 C Jan 19, 2018 100.0 36.50 40.70
ECL 180119C00105000 C Jan 19, 2018 105.0 32.20 35.10
ECL 180119C00110000 C Jan 19, 2018 110.0 26.60 30.00
ECL 180119C00115000 C Jan 19, 2018 115.0 21.80 24.60
ECL 180119C00120000 C Jan 19, 2018 120.0 17.30 19.40
ECL 180119C00125000 C Jan 19, 2018 125.0 13.00 14.30
ECL 180119C00130000 C Jan 19, 2018 130.0 8.10 9.20
ECL 180119C00135000 C Jan 19, 2018 135.0 3.20 3.70
ECL 180119C00140000 C Jan 19, 2018 140.0 0.00 0.10
ECL 180119C00145000 C Jan 19, 2018 145.0 0.00 0.05
ECL 180119C00150000 C Jan 19, 2018 150.0 0.00 0.15
ECL 180119C00155000 C Jan 19, 2018 155.0 0.00 0.80
ECL 180119C00160000 C Jan 19, 2018 160.0 0.00 0.90
ECL 180119C00165000 C Jan 19, 2018 165.0 0.00 0.80
ECL 180119C00170000 C Jan 19, 2018 170.0 0.00 0.80
ECL 180119P00080000 P Jan 19, 2018 80.0 0.00 0.10
ECL 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
ECL 180119P00090000 P Jan 19, 2018 90.0 0.00 0.10
ECL 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
ECL 180119P00100000 P Jan 19, 2018 100.0 0.00 0.10
ECL 180119P00105000 P Jan 19, 2018 105.0 0.00 0.05
ECL 180119P00110000 P Jan 19, 2018 110.0 0.00 0.05
ECL 180119P00115000 P Jan 19, 2018 115.0 0.00 0.05
ECL 180119P00120000 P Jan 19, 2018 120.0 0.00 0.05
ECL 180119P00125000 P Jan 19, 2018 125.0 0.00 0.05
ECL 180119P00130000 P Jan 19, 2018 130.0 0.00 0.05
ECL 180119P00135000 P Jan 19, 2018 135.0 0.00 0.05
ECL 180119P00140000 P Jan 19, 2018 140.0 1.40 1.80
ECL 180119P00145000 P Jan 19, 2018 145.0 5.60 7.10
ECL 180119P00150000 P Jan 19, 2018 150.0 10.10 12.40
ECL 180119P00155000 P Jan 19, 2018 155.0 14.80 18.30
ECL 180119P00160000 P Jan 19, 2018 160.0 20.70 22.50
ECL 180119P00165000 P Jan 19, 2018 165.0 24.10 28.60
ECL 180119P00170000 P Jan 19, 2018 170.0 30.80 32.30
ECL 180216C00090000 C Feb 16, 2018 90.0 47.20 49.70
ECL 180216C00095000 C Feb 16, 2018 95.0 42.70 44.70
ECL 180216C00100000 C Feb 16, 2018 100.0 37.40 39.60
ECL 180216C00105000 C Feb 16, 2018 105.0 32.00 34.60
ECL 180216C00110000 C Feb 16, 2018 110.0 27.00 29.80
ECL 180216C00115000 C Feb 16, 2018 115.0 22.70 24.60
ECL 180216C00120000 C Feb 16, 2018 120.0 18.40 19.30
ECL 180216C00125000 C Feb 16, 2018 125.0 12.10 15.00
ECL 180216C00130000 C Feb 16, 2018 130.0 8.60 9.40
ECL 180216C00135000 C Feb 16, 2018 135.0 4.20 4.60
ECL 180216C00140000 C Feb 16, 2018 140.0 1.20 1.35
ECL 180216C00145000 C Feb 16, 2018 145.0 0.00 0.25
ECL 180216C00150000 C Feb 16, 2018 150.0 0.00 0.10
ECL 180216C00155000 C Feb 16, 2018 155.0 0.00 0.10
ECL 180216C00160000 C Feb 16, 2018 160.0 0.00 0.10
ECL 180216C00165000 C Feb 16, 2018 165.0 0.00 0.05
ECL 180216C00170000 C Feb 16, 2018 170.0 0.00 0.10
ECL 180216C00175000 C Feb 16, 2018 175.0 0.00 0.10
ECL 180216C00180000 C Feb 16, 2018 180.0 0.00 0.10
ECL 180216P00090000 P Feb 16, 2018 90.0 0.00 0.05
ECL 180216P00095000 P Feb 16, 2018 95.0 0.00 0.05
ECL 180216P00100000 P Feb 16, 2018 100.0 0.00 0.10
ECL 180216P00105000 P Feb 16, 2018 105.0 0.00 0.10
ECL 180216P00110000 P Feb 16, 2018 110.0 0.00 0.10
ECL 180216P00115000 P Feb 16, 2018 115.0 0.00 0.15
ECL 180216P00120000 P Feb 16, 2018 120.0 0.00 0.10
ECL 180216P00125000 P Feb 16, 2018 125.0 0.10 0.20
ECL 180216P00130000 P Feb 16, 2018 130.0 0.20 0.35
ECL 180216P00135000 P Feb 16, 2018 135.0 0.65 0.95
ECL 180216P00140000 P Feb 16, 2018 140.0 2.40 2.80
ECL 180216P00145000 P Feb 16, 2018 145.0 6.10 7.00
ECL 180216P00150000 P Feb 16, 2018 150.0 10.60 13.00
ECL 180216P00155000 P Feb 16, 2018 155.0 15.90 17.70
ECL 180216P00160000 P Feb 16, 2018 160.0 20.80 22.70
ECL 180216P00165000 P Feb 16, 2018 165.0 25.30 28.20
ECL 180216P00170000 P Feb 16, 2018 170.0 30.80 33.10
ECL 180216P00175000 P Feb 16, 2018 175.0 35.60 38.00
ECL 180216P00180000 P Feb 16, 2018 180.0 40.90 42.10
ECL 180420C00085000 C Apr 20, 2018 85.0 51.60 56.00
ECL 180420C00090000 C Apr 20, 2018 90.0 47.10 50.30
ECL 180420C00095000 C Apr 20, 2018 95.0 42.30 45.30
ECL 180420C00100000 C Apr 20, 2018 100.0 37.20 40.60
ECL 180420C00105000 C Apr 20, 2018 105.0 32.50 35.70
ECL 180420C00110000 C Apr 20, 2018 110.0 26.90 31.40
ECL 180420C00115000 C Apr 20, 2018 115.0 22.40 26.00
ECL 180420C00120000 C Apr 20, 2018 120.0 17.50 20.50
ECL 180420C00125000 C Apr 20, 2018 125.0 14.30 15.00
ECL 180420C00130000 C Apr 20, 2018 130.0 9.90 10.40
ECL 180420C00135000 C Apr 20, 2018 135.0 6.10 6.60
ECL 180420C00140000 C Apr 20, 2018 140.0 3.30 3.60
ECL 180420C00145000 C Apr 20, 2018 145.0 1.40 1.65
ECL 180420C00150000 C Apr 20, 2018 150.0 0.45 0.65
ECL 180420C00155000 C Apr 20, 2018 155.0 0.00 0.25
ECL 180420C00160000 C Apr 20, 2018 160.0 0.00 0.20
ECL 180420C00165000 C Apr 20, 2018 165.0 0.00 0.20
ECL 180420C00170000 C Apr 20, 2018 170.0 0.00 0.15
ECL 180420C00175000 C Apr 20, 2018 175.0 0.00 0.15
ECL 180420P00085000 P Apr 20, 2018 85.0 0.00 0.20
ECL 180420P00090000 P Apr 20, 2018 90.0 0.00 0.20
ECL 180420P00095000 P Apr 20, 2018 95.0 0.00 0.15
ECL 180420P00100000 P Apr 20, 2018 100.0 0.10 0.25
ECL 180420P00105000 P Apr 20, 2018 105.0 0.15 0.25
ECL 180420P00110000 P Apr 20, 2018 110.0 0.20 0.30
ECL 180420P00115000 P Apr 20, 2018 115.0 0.30 0.45
ECL 180420P00120000 P Apr 20, 2018 120.0 0.45 0.60
ECL 180420P00125000 P Apr 20, 2018 125.0 0.75 0.95
ECL 180420P00130000 P Apr 20, 2018 130.0 1.25 1.55
ECL 180420P00135000 P Apr 20, 2018 135.0 2.45 2.70
ECL 180420P00140000 P Apr 20, 2018 140.0 4.50 5.00
ECL 180420P00145000 P Apr 20, 2018 145.0 7.50 8.20
ECL 180420P00150000 P Apr 20, 2018 150.0 10.20 14.50
ECL 180420P00155000 P Apr 20, 2018 155.0 14.70 18.40
ECL 180420P00160000 P Apr 20, 2018 160.0 19.50 23.10
ECL 180420P00165000 P Apr 20, 2018 165.0 24.70 28.30
ECL 180420P00170000 P Apr 20, 2018 170.0 29.70 33.30
ECL 180420P00175000 P Apr 20, 2018 175.0 34.90 37.90
ECL 180720C00085000 C Jul 20, 2018 85.0 51.50 56.10
ECL 180720C00090000 C Jul 20, 2018 90.0 46.90 51.50
ECL 180720C00095000 C Jul 20, 2018 95.0 42.00 46.50
ECL 180720C00100000 C Jul 20, 2018 100.0 37.10 41.80
ECL 180720C00105000 C Jul 20, 2018 105.0 32.30 36.70
ECL 180720C00110000 C Jul 20, 2018 110.0 27.40 32.00
ECL 180720C00115000 C Jul 20, 2018 115.0 23.40 26.80
ECL 180720C00120000 C Jul 20, 2018 120.0 19.70 20.80
ECL 180720C00125000 C Jul 20, 2018 125.0 14.90 16.90
ECL 180720C00130000 C Jul 20, 2018 130.0 11.30 12.40
ECL 180720C00135000 C Jul 20, 2018 135.0 7.30 8.90
ECL 180720C00140000 C Jul 20, 2018 140.0 5.40 5.70
ECL 180720C00145000 C Jul 20, 2018 145.0 3.10 3.40
ECL 180720C00150000 C Jul 20, 2018 150.0 1.70 1.90
ECL 180720C00155000 C Jul 20, 2018 155.0 0.75 0.95
ECL 180720C00160000 C Jul 20, 2018 160.0 0.30 0.45
ECL 180720C00165000 C Jul 20, 2018 165.0 0.00 0.20
ECL 180720C00170000 C Jul 20, 2018 170.0 0.00 0.25
ECL 180720C00175000 C Jul 20, 2018 175.0 0.00 0.20
ECL 180720P00085000 P Jul 20, 2018 85.0 0.15 0.40
ECL 180720P00090000 P Jul 20, 2018 90.0 0.20 0.45
ECL 180720P00095000 P Jul 20, 2018 95.0 0.30 0.50
ECL 180720P00100000 P Jul 20, 2018 100.0 0.40 0.55
ECL 180720P00105000 P Jul 20, 2018 105.0 0.55 0.75
ECL 180720P00110000 P Jul 20, 2018 110.0 0.70 0.85
ECL 180720P00115000 P Jul 20, 2018 115.0 0.95 1.15
ECL 180720P00120000 P Jul 20, 2018 120.0 1.30 1.45
ECL 180720P00125000 P Jul 20, 2018 125.0 2.00 2.10
ECL 180720P00130000 P Jul 20, 2018 130.0 2.95 3.10
ECL 180720P00135000 P Jul 20, 2018 135.0 4.40 4.60
ECL 180720P00140000 P Jul 20, 2018 140.0 6.30 6.70
ECL 180720P00145000 P Jul 20, 2018 145.0 8.90 9.50
ECL 180720P00150000 P Jul 20, 2018 150.0 12.50 14.50
ECL 180720P00155000 P Jul 20, 2018 155.0 16.50 19.00
ECL 180720P00160000 P Jul 20, 2018 160.0 19.30 23.60
ECL 180720P00165000 P Jul 20, 2018 165.0 24.10 28.60
ECL 180720P00170000 P Jul 20, 2018 170.0 29.10 33.60
ECL 180720P00175000 P Jul 20, 2018 175.0 35.10 38.30
OPRA data is delayed 15 minutes.