Value Line - The Most Trusted Name in Investment Research - Stock Quotes
New Oriental Education And Technology Group Inc (EDU)
As of Apr 23 2018 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EDU 180518C00055000 C May 18, 2018 55.0 32.10 34.80
EDU 180518C00060000 C May 18, 2018 60.0 26.90 29.50
EDU 180518C00065000 C May 18, 2018 65.0 22.20 24.80
EDU 180518C00070000 C May 18, 2018 70.0 17.40 19.80
EDU 180518C00075000 C May 18, 2018 75.0 13.50 15.30
EDU 180518C00080000 C May 18, 2018 80.0 10.00 10.60
EDU 180518C00085000 C May 18, 2018 85.0 6.40 7.00
EDU 180518C00090000 C May 18, 2018 90.0 4.00 4.40
EDU 180518C00095000 C May 18, 2018 95.0 2.25 2.60
EDU 180518C00100000 C May 18, 2018 100.0 1.35 1.45
EDU 180518C00105000 C May 18, 2018 105.0 0.60 0.90
EDU 180518C00110000 C May 18, 2018 110.0 0.30 0.70
EDU 180518C00115000 C May 18, 2018 115.0 0.20 0.50
EDU 180518C00120000 C May 18, 2018 120.0 0.05 0.55
EDU 180518C00125000 C May 18, 2018 125.0 0.05 0.40
EDU 180518C00130000 C May 18, 2018 130.0 0.00 0.25
EDU 180518C00135000 C May 18, 2018 135.0 0.00 0.25
EDU 180518P00055000 P May 18, 2018 55.0 0.00 0.20
EDU 180518P00060000 P May 18, 2018 60.0 0.00 0.20
EDU 180518P00065000 P May 18, 2018 65.0 0.00 0.55
EDU 180518P00070000 P May 18, 2018 70.0 0.25 0.45
EDU 180518P00075000 P May 18, 2018 75.0 0.60 1.05
EDU 180518P00080000 P May 18, 2018 80.0 1.65 1.80
EDU 180518P00085000 P May 18, 2018 85.0 3.20 3.50
EDU 180518P00090000 P May 18, 2018 90.0 5.50 5.80
EDU 180518P00095000 P May 18, 2018 95.0 8.80 9.10
EDU 180518P00100000 P May 18, 2018 100.0 12.50 14.00
EDU 180518P00105000 P May 18, 2018 105.0 16.30 18.40
EDU 180518P00110000 P May 18, 2018 110.0 21.20 23.10
EDU 180518P00115000 P May 18, 2018 115.0 25.50 28.40
EDU 180518P00120000 P May 18, 2018 120.0 30.20 33.10
EDU 180518P00125000 P May 18, 2018 125.0 35.20 39.20
EDU 180518P00130000 P May 18, 2018 130.0 39.80 44.10
EDU 180518P00135000 P May 18, 2018 135.0 44.50 49.00
EDU 180720C00050000 C Jul 20, 2018 50.0 36.30 40.80
EDU 180720C00055000 C Jul 20, 2018 55.0 31.60 35.30
EDU 180720C00060000 C Jul 20, 2018 60.0 27.10 30.40
EDU 180720C00065000 C Jul 20, 2018 65.0 22.50 25.80
EDU 180720C00070000 C Jul 20, 2018 70.0 19.30 21.30
EDU 180720C00075000 C Jul 20, 2018 75.0 15.20 16.80
EDU 180720C00080000 C Jul 20, 2018 80.0 11.60 12.90
EDU 180720C00085000 C Jul 20, 2018 85.0 8.40 9.90
EDU 180720C00090000 C Jul 20, 2018 90.0 5.80 7.40
EDU 180720C00095000 C Jul 20, 2018 95.0 4.20 5.40
EDU 180720C00100000 C Jul 20, 2018 100.0 2.85 3.60
EDU 180720C00105000 C Jul 20, 2018 105.0 1.80 2.45
EDU 180720C00110000 C Jul 20, 2018 110.0 0.95 1.75
EDU 180720C00115000 C Jul 20, 2018 115.0 0.80 1.30
EDU 180720C00120000 C Jul 20, 2018 120.0 0.25 1.15
EDU 180720C00125000 C Jul 20, 2018 125.0 0.25 0.70
EDU 180720C00130000 C Jul 20, 2018 130.0 0.15 0.50
EDU 180720C00135000 C Jul 20, 2018 135.0 0.00 0.50
EDU 180720C00140000 C Jul 20, 2018 140.0 0.00 0.30
EDU 180720C00145000 C Jul 20, 2018 145.0 0.05 0.30
EDU 180720P00050000 P Jul 20, 2018 50.0 0.05 0.35
EDU 180720P00055000 P Jul 20, 2018 55.0 0.05 0.75
EDU 180720P00060000 P Jul 20, 2018 60.0 0.30 0.70
EDU 180720P00065000 P Jul 20, 2018 65.0 0.35 1.00
EDU 180720P00070000 P Jul 20, 2018 70.0 1.15 2.05
EDU 180720P00075000 P Jul 20, 2018 75.0 1.95 2.60
EDU 180720P00080000 P Jul 20, 2018 80.0 3.20 3.90
EDU 180720P00085000 P Jul 20, 2018 85.0 5.00 6.20
EDU 180720P00090000 P Jul 20, 2018 90.0 7.50 8.40
EDU 180720P00095000 P Jul 20, 2018 95.0 10.20 11.60
EDU 180720P00100000 P Jul 20, 2018 100.0 13.80 15.30
EDU 180720P00105000 P Jul 20, 2018 105.0 17.60 19.20
EDU 180720P00110000 P Jul 20, 2018 110.0 21.20 23.70
EDU 180720P00115000 P Jul 20, 2018 115.0 26.30 29.00
EDU 180720P00120000 P Jul 20, 2018 120.0 31.00 33.70
EDU 180720P00125000 P Jul 20, 2018 125.0 34.70 39.20
EDU 180720P00130000 P Jul 20, 2018 130.0 39.60 44.10
EDU 180720P00135000 P Jul 20, 2018 135.0 44.70 49.20
EDU 180720P00140000 P Jul 20, 2018 140.0 49.50 54.00
EDU 180720P00145000 P Jul 20, 2018 145.0 54.70 59.10
EDU 181019C00050000 C Oct 19, 2018 50.0 37.10 41.30
EDU 181019C00055000 C Oct 19, 2018 55.0 32.40 36.30
EDU 181019C00060000 C Oct 19, 2018 60.0 27.90 31.80
EDU 181019C00065000 C Oct 19, 2018 65.0 23.60 27.20
EDU 181019C00070000 C Oct 19, 2018 70.0 19.60 23.20
EDU 181019C00075000 C Oct 19, 2018 75.0 15.90 19.40
EDU 181019C00080000 C Oct 19, 2018 80.0 14.30 15.60
EDU 181019C00085000 C Oct 19, 2018 85.0 11.30 12.70
EDU 181019C00090000 C Oct 19, 2018 90.0 9.20 10.10
EDU 181019C00095000 C Oct 19, 2018 95.0 7.20 8.10
EDU 181019C00100000 C Oct 19, 2018 100.0 5.50 6.40
EDU 181019C00105000 C Oct 19, 2018 105.0 4.10 4.90
EDU 181019C00110000 C Oct 19, 2018 110.0 3.10 3.80
EDU 181019C00115000 C Oct 19, 2018 115.0 2.15 2.85
EDU 181019C00120000 C Oct 19, 2018 120.0 1.25 2.20
EDU 181019C00125000 C Oct 19, 2018 125.0 1.05 2.25
EDU 181019C00130000 C Oct 19, 2018 130.0 0.50 1.40
EDU 181019C00135000 C Oct 19, 2018 135.0 0.55 1.05
EDU 181019C00140000 C Oct 19, 2018 140.0 0.40 1.20
EDU 181019P00050000 P Oct 19, 2018 50.0 0.30 0.75
EDU 181019P00055000 P Oct 19, 2018 55.0 0.60 1.00
EDU 181019P00060000 P Oct 19, 2018 60.0 1.00 1.40
EDU 181019P00065000 P Oct 19, 2018 65.0 1.65 2.70
EDU 181019P00070000 P Oct 19, 2018 70.0 2.55 3.20
EDU 181019P00075000 P Oct 19, 2018 75.0 3.50 4.50
EDU 181019P00080000 P Oct 19, 2018 80.0 5.40 6.20
EDU 181019P00085000 P Oct 19, 2018 85.0 7.30 8.30
EDU 181019P00090000 P Oct 19, 2018 90.0 10.00 10.70
EDU 181019P00095000 P Oct 19, 2018 95.0 12.50 13.60
EDU 181019P00100000 P Oct 19, 2018 100.0 15.90 17.20
EDU 181019P00105000 P Oct 19, 2018 105.0 19.40 20.80
EDU 181019P00110000 P Oct 19, 2018 110.0 23.20 25.40
EDU 181019P00115000 P Oct 19, 2018 115.0 26.80 30.50
EDU 181019P00120000 P Oct 19, 2018 120.0 31.70 34.80
EDU 181019P00125000 P Oct 19, 2018 125.0 35.60 39.60
EDU 181019P00130000 P Oct 19, 2018 130.0 40.60 44.00
EDU 181019P00135000 P Oct 19, 2018 135.0 44.70 49.20
EDU 181019P00140000 P Oct 19, 2018 140.0 49.80 54.20
EDU 181221C00039570 C Dec 21, 2018 39.6 47.50 51.70
EDU 181221C00044570 C Dec 21, 2018 44.6 42.70 47.00
EDU 181221C00049570 C Dec 21, 2018 49.6 38.10 42.30
EDU 181221C00054570 C Dec 21, 2018 54.6 33.50 37.30
EDU 181221C00059570 C Dec 21, 2018 59.6 29.30 32.90
EDU 181221C00064570 C Dec 21, 2018 64.6 26.10 28.60
EDU 181221C00069570 C Dec 21, 2018 69.6 21.50 25.20
EDU 181221C00074570 C Dec 21, 2018 74.6 18.10 21.40
EDU 181221C00079570 C Dec 21, 2018 79.6 16.50 17.70
EDU 181221C00084570 C Dec 21, 2018 84.6 13.70 15.10
EDU 181221C00089570 C Dec 21, 2018 89.6 11.40 12.70
EDU 181221C00094570 C Dec 21, 2018 94.6 9.20 10.60
EDU 181221C00099570 C Dec 21, 2018 99.6 7.50 8.60
EDU 181221C00104570 C Dec 21, 2018 104.6 5.90 7.10
EDU 181221C00109570 C Dec 21, 2018 109.6 4.90 5.70
EDU 181221C00114570 C Dec 21, 2018 114.6 3.40 4.70
EDU 181221C00119570 C Dec 21, 2018 119.6 3.00 3.80
EDU 181221C00124570 C Dec 21, 2018 124.6 2.15 2.90
EDU 181221C00130000 C Dec 21, 2018 130.0 1.40 2.40
EDU 181221C00135000 C Dec 21, 2018 135.0 1.25 1.95
EDU 181221C00140000 C Dec 21, 2018 140.0 0.90 1.65
EDU 181221C00145000 C Dec 21, 2018 145.0 0.30 1.40
EDU 181221P00039570 P Dec 21, 2018 39.6 0.05 0.70
EDU 181221P00044570 P Dec 21, 2018 44.6 0.20 1.10
EDU 181221P00049570 P Dec 21, 2018 49.6 0.60 1.00
EDU 181221P00054570 P Dec 21, 2018 54.6 0.90 1.95
EDU 181221P00059570 P Dec 21, 2018 59.6 1.65 2.75
EDU 181221P00064570 P Dec 21, 2018 64.6 2.40 3.00
EDU 181221P00069570 P Dec 21, 2018 69.6 3.40 4.30
EDU 181221P00074570 P Dec 21, 2018 74.6 5.00 5.60
EDU 181221P00079570 P Dec 21, 2018 79.6 6.80 7.60
EDU 181221P00084570 P Dec 21, 2018 84.6 8.80 9.70
EDU 181221P00089570 P Dec 21, 2018 89.6 11.30 12.40
EDU 181221P00094570 P Dec 21, 2018 94.6 14.10 15.30
EDU 181221P00099570 P Dec 21, 2018 99.6 17.10 18.50
EDU 181221P00104570 P Dec 21, 2018 104.6 20.90 22.00
EDU 181221P00109570 P Dec 21, 2018 109.6 24.60 25.70
EDU 181221P00114570 P Dec 21, 2018 114.6 27.60 30.10
EDU 181221P00119570 P Dec 21, 2018 119.6 32.00 35.20
EDU 181221P00124570 P Dec 21, 2018 124.6 36.10 39.60
EDU 181221P00130000 P Dec 21, 2018 130.0 41.30 44.50
EDU 181221P00135000 P Dec 21, 2018 135.0 45.80 49.40
EDU 181221P00140000 P Dec 21, 2018 140.0 50.50 53.90
EDU 181221P00145000 P Dec 21, 2018 145.0 54.90 59.20
EDU 190118C00050000 C Jan 18, 2019 50.0 38.00 42.20
EDU 190118C00055000 C Jan 18, 2019 55.0 33.50 37.30
EDU 190118C00060000 C Jan 18, 2019 60.0 30.30 33.00
EDU 190118C00065000 C Jan 18, 2019 65.0 25.30 29.30
EDU 190118C00070000 C Jan 18, 2019 70.0 23.00 25.30
EDU 190118C00075000 C Jan 18, 2019 75.0 19.50 21.20
EDU 190118C00080000 C Jan 18, 2019 80.0 16.40 18.20
EDU 190118C00085000 C Jan 18, 2019 85.0 13.10 15.60
EDU 190118C00090000 C Jan 18, 2019 90.0 11.80 12.90
EDU 190118C00095000 C Jan 18, 2019 95.0 9.80 11.20
EDU 190118C00100000 C Jan 18, 2019 100.0 7.20 9.00
EDU 190118C00105000 C Jan 18, 2019 105.0 6.40 7.80
EDU 190118C00110000 C Jan 18, 2019 110.0 5.20 6.00
EDU 190118C00115000 C Jan 18, 2019 115.0 4.20 4.90
EDU 190118C00120000 C Jan 18, 2019 120.0 3.30 4.00
EDU 190118C00125000 C Jan 18, 2019 125.0 2.45 3.30
EDU 190118C00130000 C Jan 18, 2019 130.0 1.70 2.80
EDU 190118C00135000 C Jan 18, 2019 135.0 0.80 2.40
EDU 190118C00140000 C Jan 18, 2019 140.0 0.70 1.90
EDU 190118C00145000 C Jan 18, 2019 145.0 1.00 1.75
EDU 190118P00050000 P Jan 18, 2019 50.0 0.65 1.15
EDU 190118P00055000 P Jan 18, 2019 55.0 1.20 2.30
EDU 190118P00060000 P Jan 18, 2019 60.0 1.80 2.70
EDU 190118P00065000 P Jan 18, 2019 65.0 2.85 3.40
EDU 190118P00070000 P Jan 18, 2019 70.0 4.00 4.80
EDU 190118P00075000 P Jan 18, 2019 75.0 5.50 6.40
EDU 190118P00080000 P Jan 18, 2019 80.0 7.20 8.40
EDU 190118P00085000 P Jan 18, 2019 85.0 9.40 10.70
EDU 190118P00090000 P Jan 18, 2019 90.0 11.70 13.30
EDU 190118P00095000 P Jan 18, 2019 95.0 14.70 16.20
EDU 190118P00100000 P Jan 18, 2019 100.0 17.80 19.40
EDU 190118P00105000 P Jan 18, 2019 105.0 21.60 22.90
EDU 190118P00110000 P Jan 18, 2019 110.0 25.30 26.60
EDU 190118P00115000 P Jan 18, 2019 115.0 28.30 31.80
EDU 190118P00120000 P Jan 18, 2019 120.0 32.80 35.80
EDU 190118P00125000 P Jan 18, 2019 125.0 36.10 40.40
EDU 190118P00130000 P Jan 18, 2019 130.0 41.50 44.30
EDU 190118P00135000 P Jan 18, 2019 135.0 45.80 49.50
EDU 190118P00140000 P Jan 18, 2019 140.0 50.60 54.20
EDU 190118P00145000 P Jan 18, 2019 145.0 55.00 59.20
EDU 200117C00045000 C Jan 17, 2020 45.0 46.10 50.00
EDU 200117C00050000 C Jan 17, 2020 50.0 42.10 46.00
EDU 200117C00055000 C Jan 17, 2020 55.0 38.30 42.40
EDU 200117C00060000 C Jan 17, 2020 60.0 34.30 38.60
EDU 200117C00065000 C Jan 17, 2020 65.0 30.90 35.10
EDU 200117C00070000 C Jan 17, 2020 70.0 27.70 32.00
EDU 200117C00075000 C Jan 17, 2020 75.0 24.90 29.20
EDU 200117C00080000 C Jan 17, 2020 80.0 22.10 26.40
EDU 200117C00085000 C Jan 17, 2020 85.0 19.70 24.00
EDU 200117C00090000 C Jan 17, 2020 90.0 17.30 21.60
EDU 200117C00095000 C Jan 17, 2020 95.0 15.70 19.70
EDU 200117C00100000 C Jan 17, 2020 100.0 13.80 17.90
EDU 200117C00105000 C Jan 17, 2020 105.0 12.20 16.10
EDU 200117C00110000 C Jan 17, 2020 110.0 10.50 14.60
EDU 200117C00115000 C Jan 17, 2020 115.0 9.10 13.60
EDU 200117C00120000 C Jan 17, 2020 120.0 7.90 12.20
EDU 200117C00125000 C Jan 17, 2020 125.0 6.70 11.20
EDU 200117C00130000 C Jan 17, 2020 130.0 6.10 10.20
EDU 200117C00135000 C Jan 17, 2020 135.0 5.10 9.30
EDU 200117C00140000 C Jan 17, 2020 140.0 4.20 8.50
EDU 200117C00145000 C Jan 17, 2020 145.0 3.50 7.90
EDU 200117P00045000 P Jan 17, 2020 45.0 1.00 3.40
EDU 200117P00050000 P Jan 17, 2020 50.0 2.15 4.20
EDU 200117P00055000 P Jan 17, 2020 55.0 3.30 5.20
EDU 200117P00060000 P Jan 17, 2020 60.0 4.60 7.30
EDU 200117P00065000 P Jan 17, 2020 65.0 6.00 9.00
EDU 200117P00070000 P Jan 17, 2020 70.0 7.60 10.80
EDU 200117P00075000 P Jan 17, 2020 75.0 9.20 12.60
EDU 200117P00080000 P Jan 17, 2020 80.0 11.10 14.70
EDU 200117P00085000 P Jan 17, 2020 85.0 13.40 17.20
EDU 200117P00090000 P Jan 17, 2020 90.0 15.70 19.80
EDU 200117P00095000 P Jan 17, 2020 95.0 18.60 22.60
EDU 200117P00100000 P Jan 17, 2020 100.0 21.50 25.60
EDU 200117P00105000 P Jan 17, 2020 105.0 25.00 29.00
EDU 200117P00110000 P Jan 17, 2020 110.0 28.80 32.40
EDU 200117P00115000 P Jan 17, 2020 115.0 31.90 36.00
EDU 200117P00120000 P Jan 17, 2020 120.0 35.20 39.70
EDU 200117P00125000 P Jan 17, 2020 125.0 39.10 43.60
EDU 200117P00130000 P Jan 17, 2020 130.0 43.40 47.80
EDU 200117P00135000 P Jan 17, 2020 135.0 47.80 51.80
EDU 200117P00140000 P Jan 17, 2020 140.0 52.00 56.40
EDU 200117P00145000 P Jan 17, 2020 145.0 56.50 60.80
OPRA data is delayed 15 minutes.