Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EDU 171215C00050000 C Dec 15, 2017 50.0 40.20 42.00
EDU 171215C00055000 C Dec 15, 2017 55.0 35.20 37.30
EDU 171215C00060000 C Dec 15, 2017 60.0 29.80 32.40
EDU 171215C00065000 C Dec 15, 2017 65.0 25.20 27.40
EDU 171215C00070000 C Dec 15, 2017 70.0 20.30 22.30
EDU 171215C00075000 C Dec 15, 2017 75.0 15.40 17.00
EDU 171215C00080000 C Dec 15, 2017 80.0 10.80 11.60
EDU 171215C00085000 C Dec 15, 2017 85.0 6.80 7.30
EDU 171215C00090000 C Dec 15, 2017 90.0 3.60 4.10
EDU 171215C00095000 C Dec 15, 2017 95.0 1.70 2.05
EDU 171215C00100000 C Dec 15, 2017 100.0 0.75 1.10
EDU 171215C00105000 C Dec 15, 2017 105.0 0.30 0.40
EDU 171215C00110000 C Dec 15, 2017 110.0 0.10 0.20
EDU 171215C00115000 C Dec 15, 2017 115.0 0.00 0.15
EDU 171215C00120000 C Dec 15, 2017 120.0 0.00 0.10
EDU 171215C00125000 C Dec 15, 2017 125.0 0.00 0.20
EDU 171215C00130000 C Dec 15, 2017 130.0 0.00 0.20
EDU 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
EDU 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
EDU 171215P00060000 P Dec 15, 2017 60.0 0.00 0.20
EDU 171215P00065000 P Dec 15, 2017 65.0 0.00 0.20
EDU 171215P00070000 P Dec 15, 2017 70.0 0.05 0.30
EDU 171215P00075000 P Dec 15, 2017 75.0 0.10 0.35
EDU 171215P00080000 P Dec 15, 2017 80.0 0.45 0.60
EDU 171215P00085000 P Dec 15, 2017 85.0 1.40 1.55
EDU 171215P00090000 P Dec 15, 2017 90.0 3.10 3.50
EDU 171215P00095000 P Dec 15, 2017 95.0 6.10 6.60
EDU 171215P00100000 P Dec 15, 2017 100.0 10.00 10.60
EDU 171215P00105000 P Dec 15, 2017 105.0 14.60 15.40
EDU 171215P00110000 P Dec 15, 2017 110.0 19.00 20.30
EDU 171215P00115000 P Dec 15, 2017 115.0 24.00 25.70
EDU 171215P00120000 P Dec 15, 2017 120.0 29.40 30.80
EDU 171215P00125000 P Dec 15, 2017 125.0 34.20 35.90
EDU 171215P00130000 P Dec 15, 2017 130.0 39.20 41.90
EDU 180119C00039570 C Jan 19, 2018 39.6 50.50 52.50
EDU 180119C00044570 C Jan 19, 2018 44.6 45.50 47.90
EDU 180119C00049570 C Jan 19, 2018 49.6 40.00 42.30
EDU 180119C00054570 C Jan 19, 2018 54.6 35.40 37.70
EDU 180119C00059570 C Jan 19, 2018 59.6 30.60 33.30
EDU 180119C00064570 C Jan 19, 2018 64.6 25.40 27.80
EDU 180119C00069570 C Jan 19, 2018 69.6 21.10 22.60
EDU 180119C00074570 C Jan 19, 2018 74.6 16.70 17.70
EDU 180119C00079570 C Jan 19, 2018 79.6 12.60 13.90
EDU 180119C00084570 C Jan 19, 2018 84.6 9.00 10.30
EDU 180119C00089570 C Jan 19, 2018 89.6 6.00 7.10
EDU 180119C00094570 C Jan 19, 2018 94.6 3.90 4.80
EDU 180119C00099570 C Jan 19, 2018 99.6 2.45 3.00
EDU 180119C00104570 C Jan 19, 2018 104.6 1.50 2.15
EDU 180119C00109570 C Jan 19, 2018 109.6 0.85 1.40
EDU 180119C00114570 C Jan 19, 2018 114.6 0.55 0.90
EDU 180119C00119570 C Jan 19, 2018 119.6 0.30 0.55
EDU 180119C00124570 C Jan 19, 2018 124.6 0.15 0.35
EDU 180119C00130000 C Jan 19, 2018 130.0 0.10 0.25
EDU 180119P00039570 P Jan 19, 2018 39.6 0.00 0.05
EDU 180119P00044570 P Jan 19, 2018 44.6 0.00 0.15
EDU 180119P00049570 P Jan 19, 2018 49.6 0.00 0.30
EDU 180119P00054570 P Jan 19, 2018 54.6 0.00 0.15
EDU 180119P00059570 P Jan 19, 2018 59.6 0.00 0.35
EDU 180119P00064570 P Jan 19, 2018 64.6 0.15 0.30
EDU 180119P00069570 P Jan 19, 2018 69.6 0.35 0.60
EDU 180119P00074570 P Jan 19, 2018 74.6 0.80 1.15
EDU 180119P00079570 P Jan 19, 2018 79.6 1.65 2.00
EDU 180119P00084570 P Jan 19, 2018 84.6 3.00 3.60
EDU 180119P00089570 P Jan 19, 2018 89.6 5.10 6.00
EDU 180119P00094570 P Jan 19, 2018 94.6 7.90 8.60
EDU 180119P00099570 P Jan 19, 2018 99.6 11.00 12.50
EDU 180119P00104570 P Jan 19, 2018 104.6 15.30 17.70
EDU 180119P00109570 P Jan 19, 2018 109.6 18.90 20.40
EDU 180119P00114570 P Jan 19, 2018 114.6 24.10 26.00
EDU 180119P00119570 P Jan 19, 2018 119.6 28.70 30.00
EDU 180119P00124570 P Jan 19, 2018 124.6 33.70 35.70
EDU 180119P00130000 P Jan 19, 2018 130.0 39.00 41.20
EDU 180420C00044570 C Apr 20, 2018 44.6 44.20 48.80
EDU 180420C00049570 C Apr 20, 2018 49.6 39.40 44.00
EDU 180420C00054570 C Apr 20, 2018 54.6 34.80 39.20
EDU 180420C00059570 C Apr 20, 2018 59.6 30.60 34.60
EDU 180420C00064570 C Apr 20, 2018 64.6 27.50 30.40
EDU 180420C00069570 C Apr 20, 2018 69.6 22.50 25.20
EDU 180420C00074570 C Apr 20, 2018 74.6 19.80 21.20
EDU 180420C00079570 C Apr 20, 2018 79.6 16.40 17.50
EDU 180420C00084570 C Apr 20, 2018 84.6 13.40 14.20
EDU 180420C00089570 C Apr 20, 2018 89.6 10.80 11.70
EDU 180420C00094570 C Apr 20, 2018 94.6 8.70 9.60
EDU 180420C00099570 C Apr 20, 2018 99.6 6.80 7.40
EDU 180420C00104570 C Apr 20, 2018 104.6 5.20 6.00
EDU 180420C00109570 C Apr 20, 2018 109.6 4.00 4.60
EDU 180420C00114570 C Apr 20, 2018 114.6 3.10 3.80
EDU 180420C00119570 C Apr 20, 2018 119.6 2.35 3.10
EDU 180420C00124570 C Apr 20, 2018 124.6 1.75 2.40
EDU 180420C00130000 C Apr 20, 2018 130.0 1.30 1.90
EDU 180420C00135000 C Apr 20, 2018 135.0 1.10 1.55
EDU 180420P00044570 P Apr 20, 2018 44.6 0.15 0.40
EDU 180420P00049570 P Apr 20, 2018 49.6 0.25 0.55
EDU 180420P00054570 P Apr 20, 2018 54.6 0.50 1.00
EDU 180420P00059570 P Apr 20, 2018 59.6 1.00 1.35
EDU 180420P00064570 P Apr 20, 2018 64.6 1.55 2.00
EDU 180420P00069570 P Apr 20, 2018 69.6 2.40 3.10
EDU 180420P00074570 P Apr 20, 2018 74.6 3.50 4.40
EDU 180420P00079570 P Apr 20, 2018 79.6 5.20 5.70
EDU 180420P00084570 P Apr 20, 2018 84.6 7.10 7.60
EDU 180420P00089570 P Apr 20, 2018 89.6 9.30 10.00
EDU 180420P00094570 P Apr 20, 2018 94.6 12.10 13.00
EDU 180420P00099570 P Apr 20, 2018 99.6 15.20 15.80
EDU 180420P00104570 P Apr 20, 2018 104.6 18.60 19.80
EDU 180420P00109570 P Apr 20, 2018 109.6 22.20 23.40
EDU 180420P00114570 P Apr 20, 2018 114.6 26.10 28.80
EDU 180420P00119570 P Apr 20, 2018 119.6 30.70 31.90
EDU 180420P00124570 P Apr 20, 2018 124.6 35.20 36.90
EDU 180420P00130000 P Apr 20, 2018 130.0 40.10 42.40
EDU 180420P00135000 P Apr 20, 2018 135.0 44.20 47.60
EDU 180720C00050000 C Jul 20, 2018 50.0 39.80 44.40
EDU 180720C00055000 C Jul 20, 2018 55.0 35.60 39.90
EDU 180720C00060000 C Jul 20, 2018 60.0 33.00 34.10
EDU 180720C00065000 C Jul 20, 2018 65.0 29.10 30.90
EDU 180720C00070000 C Jul 20, 2018 70.0 24.50 27.10
EDU 180720C00075000 C Jul 20, 2018 75.0 21.90 24.30
EDU 180720C00080000 C Jul 20, 2018 80.0 17.60 19.70
EDU 180720C00085000 C Jul 20, 2018 85.0 16.10 16.90
EDU 180720C00090000 C Jul 20, 2018 90.0 13.60 14.40
EDU 180720C00095000 C Jul 20, 2018 95.0 11.30 12.20
EDU 180720C00100000 C Jul 20, 2018 100.0 9.60 10.30
EDU 180720C00105000 C Jul 20, 2018 105.0 7.90 8.60
EDU 180720C00110000 C Jul 20, 2018 110.0 6.60 7.20
EDU 180720C00115000 C Jul 20, 2018 115.0 5.50 6.10
EDU 180720C00120000 C Jul 20, 2018 120.0 4.50 5.10
EDU 180720C00125000 C Jul 20, 2018 125.0 3.80 4.30
EDU 180720C00130000 C Jul 20, 2018 130.0 3.10 3.60
EDU 180720P00050000 P Jul 20, 2018 50.0 0.90 1.10
EDU 180720P00055000 P Jul 20, 2018 55.0 1.40 1.80
EDU 180720P00060000 P Jul 20, 2018 60.0 2.10 2.55
EDU 180720P00065000 P Jul 20, 2018 65.0 3.00 3.40
EDU 180720P00070000 P Jul 20, 2018 70.0 4.30 4.60
EDU 180720P00075000 P Jul 20, 2018 75.0 5.70 6.20
EDU 180720P00080000 P Jul 20, 2018 80.0 7.50 8.00
EDU 180720P00085000 P Jul 20, 2018 85.0 9.60 10.10
EDU 180720P00090000 P Jul 20, 2018 90.0 12.10 12.60
EDU 180720P00095000 P Jul 20, 2018 95.0 14.90 15.40
EDU 180720P00100000 P Jul 20, 2018 100.0 18.00 18.50
EDU 180720P00105000 P Jul 20, 2018 105.0 21.40 21.90
EDU 180720P00110000 P Jul 20, 2018 110.0 24.90 25.60
EDU 180720P00115000 P Jul 20, 2018 115.0 28.80 29.60
EDU 180720P00120000 P Jul 20, 2018 120.0 32.20 34.50
EDU 180720P00125000 P Jul 20, 2018 125.0 35.90 38.90
EDU 180720P00130000 P Jul 20, 2018 130.0 41.30 42.20
EDU 181221C00039570 C Dec 21, 2018 39.6 50.30 55.00
EDU 181221C00044570 C Dec 21, 2018 44.6 46.10 50.60
EDU 181221C00049570 C Dec 21, 2018 49.6 42.20 46.30
EDU 181221C00054570 C Dec 21, 2018 54.6 39.30 41.40
EDU 181221C00059570 C Dec 21, 2018 59.6 35.90 37.20
EDU 181221C00064570 C Dec 21, 2018 64.6 32.30 34.70
EDU 181221C00069570 C Dec 21, 2018 69.6 28.90 30.40
EDU 181221C00074570 C Dec 21, 2018 74.6 26.00 27.30
EDU 181221C00079570 C Dec 21, 2018 79.6 22.80 24.70
EDU 181221C00084570 C Dec 21, 2018 84.6 19.90 22.10
EDU 181221C00089570 C Dec 21, 2018 89.6 18.00 19.50
EDU 181221C00094570 C Dec 21, 2018 94.6 15.80 18.20
EDU 181221C00099570 C Dec 21, 2018 99.6 13.90 15.90
EDU 181221C00104570 C Dec 21, 2018 104.6 12.20 14.20
EDU 181221C00109570 C Dec 21, 2018 109.6 10.50 13.00
EDU 181221C00114570 C Dec 21, 2018 114.6 9.30 10.40
EDU 181221C00119570 C Dec 21, 2018 119.6 8.20 11.30
EDU 181221C00124570 C Dec 21, 2018 124.6 7.10 9.60
EDU 181221C00130000 C Dec 21, 2018 130.0 6.20 8.30
EDU 181221C00135000 C Dec 21, 2018 135.0 5.40 7.40
EDU 181221P00039570 P Dec 21, 2018 39.6 0.85 1.35
EDU 181221P00044570 P Dec 21, 2018 44.6 1.30 1.80
EDU 181221P00049570 P Dec 21, 2018 49.6 1.95 2.65
EDU 181221P00054570 P Dec 21, 2018 54.6 2.85 3.70
EDU 181221P00059570 P Dec 21, 2018 59.6 3.90 4.80
EDU 181221P00064570 P Dec 21, 2018 64.6 5.20 6.20
EDU 181221P00069570 P Dec 21, 2018 69.6 6.80 8.00
EDU 181221P00074570 P Dec 21, 2018 74.6 8.60 10.00
EDU 181221P00079570 P Dec 21, 2018 79.6 10.60 12.10
EDU 181221P00084570 P Dec 21, 2018 84.6 12.90 14.60
EDU 181221P00089570 P Dec 21, 2018 89.6 15.50 17.30
EDU 181221P00094570 P Dec 21, 2018 94.6 18.20 20.20
EDU 181221P00099570 P Dec 21, 2018 99.6 21.20 23.40
EDU 181221P00104570 P Dec 21, 2018 104.6 24.40 26.70
EDU 181221P00109570 P Dec 21, 2018 109.6 27.30 30.20
EDU 181221P00114570 P Dec 21, 2018 114.6 31.20 34.00
EDU 181221P00119570 P Dec 21, 2018 119.6 35.10 37.60
EDU 181221P00124570 P Dec 21, 2018 124.6 39.20 41.40
EDU 181221P00130000 P Dec 21, 2018 130.0 43.70 46.00
EDU 181221P00135000 P Dec 21, 2018 135.0 47.70 49.90
EDU 190118C00050000 C Jan 18, 2019 50.0 41.50 46.20
EDU 190118C00055000 C Jan 18, 2019 55.0 37.70 41.80
EDU 190118C00060000 C Jan 18, 2019 60.0 35.10 37.70
EDU 190118C00065000 C Jan 18, 2019 65.0 30.60 34.30
EDU 190118C00070000 C Jan 18, 2019 70.0 28.00 30.50
EDU 190118C00075000 C Jan 18, 2019 75.0 24.60 27.60
EDU 190118C00080000 C Jan 18, 2019 80.0 21.70 25.00
EDU 190118C00085000 C Jan 18, 2019 85.0 19.90 22.50
EDU 190118C00090000 C Jan 18, 2019 90.0 17.70 20.00
EDU 190118C00095000 C Jan 18, 2019 95.0 15.50 17.40
EDU 190118C00100000 C Jan 18, 2019 100.0 13.10 15.80
EDU 190118C00105000 C Jan 18, 2019 105.0 11.80 14.40
EDU 190118C00110000 C Jan 18, 2019 110.0 10.30 12.80
EDU 190118C00115000 C Jan 18, 2019 115.0 9.00 11.60
EDU 190118C00120000 C Jan 18, 2019 120.0 7.80 10.70
EDU 190118C00125000 C Jan 18, 2019 125.0 6.70 9.60
EDU 190118C00130000 C Jan 18, 2019 130.0 5.80 8.20
EDU 190118C00135000 C Jan 18, 2019 135.0 5.10 7.70
EDU 190118P00050000 P Jan 18, 2019 50.0 1.90 3.30
EDU 190118P00055000 P Jan 18, 2019 55.0 2.65 4.30
EDU 190118P00060000 P Jan 18, 2019 60.0 3.90 5.40
EDU 190118P00065000 P Jan 18, 2019 65.0 5.10 7.10
EDU 190118P00070000 P Jan 18, 2019 70.0 6.70 8.60
EDU 190118P00075000 P Jan 18, 2019 75.0 8.50 10.70
EDU 190118P00080000 P Jan 18, 2019 80.0 10.70 13.30
EDU 190118P00085000 P Jan 18, 2019 85.0 12.60 15.20
EDU 190118P00090000 P Jan 18, 2019 90.0 15.40 18.00
EDU 190118P00095000 P Jan 18, 2019 95.0 18.30 20.70
EDU 190118P00100000 P Jan 18, 2019 100.0 21.20 23.70
EDU 190118P00105000 P Jan 18, 2019 105.0 24.50 27.40
EDU 190118P00110000 P Jan 18, 2019 110.0 28.00 30.60
EDU 190118P00115000 P Jan 18, 2019 115.0 31.70 34.20
EDU 190118P00120000 P Jan 18, 2019 120.0 35.40 37.90
EDU 190118P00125000 P Jan 18, 2019 125.0 39.50 42.00
EDU 190118P00130000 P Jan 18, 2019 130.0 43.00 45.90
EDU 190118P00135000 P Jan 18, 2019 135.0 47.60 50.30
EDU 200117C00045000 C Jan 17, 2020 45.0 49.00 53.40
EDU 200117C00050000 C Jan 17, 2020 50.0 45.10 49.50
EDU 200117C00055000 C Jan 17, 2020 55.0 41.90 46.10
EDU 200117C00060000 C Jan 17, 2020 60.0 38.70 42.70
EDU 200117C00065000 C Jan 17, 2020 65.0 35.80 39.80
EDU 200117C00070000 C Jan 17, 2020 70.0 32.90 37.00
EDU 200117C00075000 C Jan 17, 2020 75.0 30.00 34.30
EDU 200117C00080000 C Jan 17, 2020 80.0 27.40 31.60
EDU 200117C00085000 C Jan 17, 2020 85.0 26.30 28.40
EDU 200117C00090000 C Jan 17, 2020 90.0 24.40 27.20
EDU 200117C00095000 C Jan 17, 2020 95.0 22.30 24.20
EDU 200117C00100000 C Jan 17, 2020 100.0 20.50 22.30
EDU 200117C00105000 C Jan 17, 2020 105.0 18.70 20.60
EDU 200117C00110000 C Jan 17, 2020 110.0 16.70 19.10
EDU 200117C00115000 C Jan 17, 2020 115.0 15.30 17.60
EDU 200117C00120000 C Jan 17, 2020 120.0 14.10 17.00
EDU 200117C00125000 C Jan 17, 2020 125.0 12.60 15.50
EDU 200117C00130000 C Jan 17, 2020 130.0 12.10 14.10
EDU 200117C00135000 C Jan 17, 2020 135.0 11.10 13.20
EDU 200117P00045000 P Jan 17, 2020 45.0 2.70 5.30
EDU 200117P00050000 P Jan 17, 2020 50.0 4.60 5.70
EDU 200117P00055000 P Jan 17, 2020 55.0 5.60 6.90
EDU 200117P00060000 P Jan 17, 2020 60.0 6.90 8.60
EDU 200117P00065000 P Jan 17, 2020 65.0 8.60 10.30
EDU 200117P00070000 P Jan 17, 2020 70.0 10.10 12.40
EDU 200117P00075000 P Jan 17, 2020 75.0 12.80 14.50
EDU 200117P00080000 P Jan 17, 2020 80.0 15.20 16.80
EDU 200117P00085000 P Jan 17, 2020 85.0 17.80 19.60
EDU 200117P00090000 P Jan 17, 2020 90.0 19.90 22.10
EDU 200117P00095000 P Jan 17, 2020 95.0 23.00 25.30
EDU 200117P00100000 P Jan 17, 2020 100.0 26.20 28.00
EDU 200117P00105000 P Jan 17, 2020 105.0 29.20 31.30
EDU 200117P00110000 P Jan 17, 2020 110.0 32.40 34.80
EDU 200117P00115000 P Jan 17, 2020 115.0 36.10 38.10
EDU 200117P00120000 P Jan 17, 2020 120.0 39.60 42.40
EDU 200117P00125000 P Jan 17, 2020 125.0 43.50 45.80
EDU 200117P00130000 P Jan 17, 2020 130.0 46.20 49.30
EDU 200117P00135000 P Jan 17, 2020 135.0 51.10 53.20
OPRA data is delayed 15 minutes.