Value Line - The Most Trusted Name in Investment Research - Stock Quotes
New Oriental Education And Technology Group Inc (EDU)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EDU 180316C00060000 C Mar 16, 2018 60.0 35.20 38.60
EDU 180316C00065000 C Mar 16, 2018 65.0 29.10 33.50
EDU 180316C00070000 C Mar 16, 2018 70.0 24.80 28.60
EDU 180316C00075000 C Mar 16, 2018 75.0 20.10 23.60
EDU 180316C00080000 C Mar 16, 2018 80.0 15.60 17.60
EDU 180316C00085000 C Mar 16, 2018 85.0 11.00 12.80
EDU 180316C00090000 C Mar 16, 2018 90.0 7.10 7.50
EDU 180316C00095000 C Mar 16, 2018 95.0 3.80 4.20
EDU 180316C00100000 C Mar 16, 2018 100.0 1.70 2.15
EDU 180316C00105000 C Mar 16, 2018 105.0 0.65 0.90
EDU 180316C00110000 C Mar 16, 2018 110.0 0.20 0.40
EDU 180316C00115000 C Mar 16, 2018 115.0 0.00 0.35
EDU 180316C00120000 C Mar 16, 2018 120.0 0.00 0.30
EDU 180316C00125000 C Mar 16, 2018 125.0 0.00 0.15
EDU 180316C00130000 C Mar 16, 2018 130.0 0.00 0.10
EDU 180316C00135000 C Mar 16, 2018 135.0 0.00 0.05
EDU 180316C00140000 C Mar 16, 2018 140.0 0.00 0.05
EDU 180316C00145000 C Mar 16, 2018 145.0 0.00 0.05
EDU 180316C00150000 C Mar 16, 2018 150.0 0.00 0.05
EDU 180316P00060000 P Mar 16, 2018 60.0 0.00 0.05
EDU 180316P00065000 P Mar 16, 2018 65.0 0.00 0.05
EDU 180316P00070000 P Mar 16, 2018 70.0 0.00 0.05
EDU 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
EDU 180316P00080000 P Mar 16, 2018 80.0 0.15 0.25
EDU 180316P00085000 P Mar 16, 2018 85.0 0.40 0.65
EDU 180316P00090000 P Mar 16, 2018 90.0 1.15 1.45
EDU 180316P00095000 P Mar 16, 2018 95.0 2.80 3.20
EDU 180316P00100000 P Mar 16, 2018 100.0 5.60 6.20
EDU 180316P00105000 P Mar 16, 2018 105.0 9.30 10.20
EDU 180316P00110000 P Mar 16, 2018 110.0 13.20 15.50
EDU 180316P00115000 P Mar 16, 2018 115.0 17.60 21.40
EDU 180316P00120000 P Mar 16, 2018 120.0 22.60 26.40
EDU 180316P00125000 P Mar 16, 2018 125.0 27.00 31.10
EDU 180316P00130000 P Mar 16, 2018 130.0 32.20 36.00
EDU 180316P00135000 P Mar 16, 2018 135.0 37.00 41.20
EDU 180316P00140000 P Mar 16, 2018 140.0 42.00 46.40
EDU 180316P00145000 P Mar 16, 2018 145.0 46.90 51.30
EDU 180316P00150000 P Mar 16, 2018 150.0 52.20 56.20
EDU 180420C00044570 C Apr 20, 2018 44.6 50.00 54.00
EDU 180420C00049570 C Apr 20, 2018 49.6 44.80 49.00
EDU 180420C00054570 C Apr 20, 2018 54.6 39.80 44.00
EDU 180420C00059570 C Apr 20, 2018 59.6 35.60 39.20
EDU 180420C00064570 C Apr 20, 2018 64.6 29.70 34.20
EDU 180420C00069570 C Apr 20, 2018 69.6 25.00 29.40
EDU 180420C00074570 C Apr 20, 2018 74.6 21.00 24.30
EDU 180420C00079570 C Apr 20, 2018 79.6 17.10 19.30
EDU 180420C00084570 C Apr 20, 2018 84.6 13.40 15.40
EDU 180420C00089570 C Apr 20, 2018 89.6 9.70 11.00
EDU 180420C00094570 C Apr 20, 2018 94.6 7.10 8.00
EDU 180420C00099570 C Apr 20, 2018 99.6 4.70 5.50
EDU 180420C00104570 C Apr 20, 2018 104.6 3.00 5.00
EDU 180420C00109570 C Apr 20, 2018 109.6 1.85 2.35
EDU 180420C00114570 C Apr 20, 2018 114.6 0.90 2.60
EDU 180420C00119570 C Apr 20, 2018 119.6 0.70 1.10
EDU 180420C00124570 C Apr 20, 2018 124.6 0.40 1.10
EDU 180420C00130000 C Apr 20, 2018 130.0 0.15 0.85
EDU 180420C00135000 C Apr 20, 2018 135.0 0.15 0.45
EDU 180420C00140000 C Apr 20, 2018 140.0 0.00 0.25
EDU 180420P00044570 P Apr 20, 2018 44.6 0.00 0.05
EDU 180420P00049570 P Apr 20, 2018 49.6 0.00 0.05
EDU 180420P00054570 P Apr 20, 2018 54.6 0.00 0.10
EDU 180420P00059570 P Apr 20, 2018 59.6 0.00 0.20
EDU 180420P00064570 P Apr 20, 2018 64.6 0.00 0.45
EDU 180420P00069570 P Apr 20, 2018 69.6 0.00 0.70
EDU 180420P00074570 P Apr 20, 2018 74.6 0.30 0.95
EDU 180420P00079570 P Apr 20, 2018 79.6 0.95 1.60
EDU 180420P00084570 P Apr 20, 2018 84.6 1.70 2.50
EDU 180420P00089570 P Apr 20, 2018 89.6 3.00 4.10
EDU 180420P00094570 P Apr 20, 2018 94.6 4.80 6.20
EDU 180420P00099570 P Apr 20, 2018 99.6 7.60 9.10
EDU 180420P00104570 P Apr 20, 2018 104.6 11.00 13.50
EDU 180420P00109570 P Apr 20, 2018 109.6 15.00 17.10
EDU 180420P00114570 P Apr 20, 2018 114.6 17.90 21.30
EDU 180420P00119570 P Apr 20, 2018 119.6 23.10 25.90
EDU 180420P00124570 P Apr 20, 2018 124.6 26.90 31.20
EDU 180420P00130000 P Apr 20, 2018 130.0 32.00 36.40
EDU 180420P00135000 P Apr 20, 2018 135.0 37.20 41.40
EDU 180420P00140000 P Apr 20, 2018 140.0 42.00 46.40
EDU 180720C00050000 C Jul 20, 2018 50.0 45.00 49.20
EDU 180720C00055000 C Jul 20, 2018 55.0 40.00 44.40
EDU 180720C00060000 C Jul 20, 2018 60.0 35.30 39.60
EDU 180720C00065000 C Jul 20, 2018 65.0 31.50 35.00
EDU 180720C00070000 C Jul 20, 2018 70.0 27.00 30.70
EDU 180720C00075000 C Jul 20, 2018 75.0 22.70 26.60
EDU 180720C00080000 C Jul 20, 2018 80.0 20.00 22.80
EDU 180720C00085000 C Jul 20, 2018 85.0 16.40 19.40
EDU 180720C00090000 C Jul 20, 2018 90.0 13.40 15.10
EDU 180720C00095000 C Jul 20, 2018 95.0 11.00 12.00
EDU 180720C00100000 C Jul 20, 2018 100.0 9.00 9.70
EDU 180720C00105000 C Jul 20, 2018 105.0 7.00 7.80
EDU 180720C00110000 C Jul 20, 2018 110.0 5.50 6.10
EDU 180720C00115000 C Jul 20, 2018 115.0 4.30 4.80
EDU 180720C00120000 C Jul 20, 2018 120.0 3.30 3.80
EDU 180720C00125000 C Jul 20, 2018 125.0 2.55 2.75
EDU 180720C00130000 C Jul 20, 2018 130.0 1.90 3.00
EDU 180720C00135000 C Jul 20, 2018 135.0 1.50 2.15
EDU 180720C00140000 C Jul 20, 2018 140.0 0.80 1.80
EDU 180720C00145000 C Jul 20, 2018 145.0 0.85 1.15
EDU 180720P00050000 P Jul 20, 2018 50.0 0.15 0.70
EDU 180720P00055000 P Jul 20, 2018 55.0 0.20 1.05
EDU 180720P00060000 P Jul 20, 2018 60.0 0.50 1.15
EDU 180720P00065000 P Jul 20, 2018 65.0 0.95 1.40
EDU 180720P00070000 P Jul 20, 2018 70.0 1.55 2.10
EDU 180720P00075000 P Jul 20, 2018 75.0 2.35 3.00
EDU 180720P00080000 P Jul 20, 2018 80.0 3.60 4.20
EDU 180720P00085000 P Jul 20, 2018 85.0 5.00 5.80
EDU 180720P00090000 P Jul 20, 2018 90.0 7.00 7.70
EDU 180720P00095000 P Jul 20, 2018 95.0 9.20 11.00
EDU 180720P00100000 P Jul 20, 2018 100.0 11.70 12.70
EDU 180720P00105000 P Jul 20, 2018 105.0 14.70 17.60
EDU 180720P00110000 P Jul 20, 2018 110.0 18.20 21.10
EDU 180720P00115000 P Jul 20, 2018 115.0 22.00 24.80
EDU 180720P00120000 P Jul 20, 2018 120.0 24.90 28.80
EDU 180720P00125000 P Jul 20, 2018 125.0 29.20 33.00
EDU 180720P00130000 P Jul 20, 2018 130.0 33.70 37.20
EDU 180720P00135000 P Jul 20, 2018 135.0 38.80 42.00
EDU 180720P00140000 P Jul 20, 2018 140.0 42.70 46.70
EDU 180720P00145000 P Jul 20, 2018 145.0 47.60 51.60
EDU 181019C00050000 C Oct 19, 2018 50.0 45.60 49.80
EDU 181019C00055000 C Oct 19, 2018 55.0 40.80 45.20
EDU 181019C00060000 C Oct 19, 2018 60.0 36.60 40.40
EDU 181019C00065000 C Oct 19, 2018 65.0 32.20 36.20
EDU 181019C00070000 C Oct 19, 2018 70.0 28.40 31.50
EDU 181019C00075000 C Oct 19, 2018 75.0 25.90 27.70
EDU 181019C00080000 C Oct 19, 2018 80.0 22.30 24.50
EDU 181019C00085000 C Oct 19, 2018 85.0 18.30 21.80
EDU 181019C00090000 C Oct 19, 2018 90.0 15.80 18.80
EDU 181019C00095000 C Oct 19, 2018 95.0 13.80 16.00
EDU 181019C00100000 C Oct 19, 2018 100.0 11.30 13.70
EDU 181019C00105000 C Oct 19, 2018 105.0 9.60 11.50
EDU 181019C00110000 C Oct 19, 2018 110.0 7.10 9.60
EDU 181019C00115000 C Oct 19, 2018 115.0 6.40 8.10
EDU 181019C00120000 C Oct 19, 2018 120.0 5.30 6.60
EDU 181019C00125000 C Oct 19, 2018 125.0 4.20 5.80
EDU 181019C00130000 C Oct 19, 2018 130.0 3.50 4.80
EDU 181019P00050000 P Oct 19, 2018 50.0 0.50 0.75
EDU 181019P00055000 P Oct 19, 2018 55.0 0.80 1.25
EDU 181019P00060000 P Oct 19, 2018 60.0 1.30 1.75
EDU 181019P00065000 P Oct 19, 2018 65.0 1.90 2.55
EDU 181019P00070000 P Oct 19, 2018 70.0 2.70 3.50
EDU 181019P00075000 P Oct 19, 2018 75.0 3.90 5.00
EDU 181019P00080000 P Oct 19, 2018 80.0 5.20 6.90
EDU 181019P00085000 P Oct 19, 2018 85.0 7.00 8.40
EDU 181019P00090000 P Oct 19, 2018 90.0 8.80 10.80
EDU 181019P00095000 P Oct 19, 2018 95.0 10.80 13.20
EDU 181019P00100000 P Oct 19, 2018 100.0 13.70 16.30
EDU 181019P00105000 P Oct 19, 2018 105.0 16.30 19.30
EDU 181019P00110000 P Oct 19, 2018 110.0 20.10 22.60
EDU 181019P00115000 P Oct 19, 2018 115.0 23.50 26.80
EDU 181019P00120000 P Oct 19, 2018 120.0 27.50 29.80
EDU 181019P00125000 P Oct 19, 2018 125.0 30.60 34.20
EDU 181019P00130000 P Oct 19, 2018 130.0 35.70 37.40
EDU 181221C00039570 C Dec 21, 2018 39.6 55.90 60.00
EDU 181221C00044570 C Dec 21, 2018 44.6 50.80 55.30
EDU 181221C00049570 C Dec 21, 2018 49.6 46.60 50.80
EDU 181221C00054570 C Dec 21, 2018 54.6 42.00 46.40
EDU 181221C00059570 C Dec 21, 2018 59.6 37.80 42.20
EDU 181221C00064570 C Dec 21, 2018 64.6 33.60 37.60
EDU 181221C00069570 C Dec 21, 2018 69.6 30.40 32.90
EDU 181221C00074570 C Dec 21, 2018 74.6 26.80 30.60
EDU 181221C00079570 C Dec 21, 2018 79.6 23.60 26.80
EDU 181221C00084570 C Dec 21, 2018 84.6 21.00 24.20
EDU 181221C00089570 C Dec 21, 2018 89.6 18.60 19.90
EDU 181221C00094570 C Dec 21, 2018 94.6 15.40 17.70
EDU 181221C00099570 C Dec 21, 2018 99.6 13.40 16.00
EDU 181221C00104570 C Dec 21, 2018 104.6 10.80 14.20
EDU 181221C00109570 C Dec 21, 2018 109.6 9.20 12.80
EDU 181221C00114570 C Dec 21, 2018 114.6 7.90 11.00
EDU 181221C00119570 C Dec 21, 2018 119.6 6.80 9.90
EDU 181221C00124570 C Dec 21, 2018 124.6 6.00 8.00
EDU 181221C00130000 C Dec 21, 2018 130.0 4.80 6.80
EDU 181221C00135000 C Dec 21, 2018 135.0 4.20 5.90
EDU 181221C00140000 C Dec 21, 2018 140.0 3.60 4.70
EDU 181221C00145000 C Dec 21, 2018 145.0 2.95 4.10
EDU 181221P00039570 P Dec 21, 2018 39.6 0.20 0.80
EDU 181221P00044570 P Dec 21, 2018 44.6 0.50 0.90
EDU 181221P00049570 P Dec 21, 2018 49.6 0.85 1.40
EDU 181221P00054570 P Dec 21, 2018 54.6 1.30 1.80
EDU 181221P00059570 P Dec 21, 2018 59.6 1.85 2.40
EDU 181221P00064570 P Dec 21, 2018 64.6 2.70 3.30
EDU 181221P00069570 P Dec 21, 2018 69.6 3.10 5.40
EDU 181221P00074570 P Dec 21, 2018 74.6 4.90 6.00
EDU 181221P00079570 P Dec 21, 2018 79.6 5.90 8.50
EDU 181221P00084570 P Dec 21, 2018 84.6 8.20 9.80
EDU 181221P00089570 P Dec 21, 2018 89.6 9.90 11.60
EDU 181221P00094570 P Dec 21, 2018 94.6 12.90 14.00
EDU 181221P00099570 P Dec 21, 2018 99.6 14.50 18.00
EDU 181221P00104570 P Dec 21, 2018 104.6 17.90 21.20
EDU 181221P00109570 P Dec 21, 2018 109.6 21.00 24.40
EDU 181221P00114570 P Dec 21, 2018 114.6 24.30 27.80
EDU 181221P00119570 P Dec 21, 2018 119.6 27.70 31.60
EDU 181221P00124570 P Dec 21, 2018 124.6 32.40 35.00
EDU 181221P00130000 P Dec 21, 2018 130.0 36.20 39.70
EDU 181221P00135000 P Dec 21, 2018 135.0 40.70 43.90
EDU 181221P00140000 P Dec 21, 2018 140.0 44.40 48.00
EDU 181221P00145000 P Dec 21, 2018 145.0 49.50 51.50
EDU 190118C00050000 C Jan 18, 2019 50.0 46.00 50.40
EDU 190118C00055000 C Jan 18, 2019 55.0 41.70 46.00
EDU 190118C00060000 C Jan 18, 2019 60.0 37.50 41.90
EDU 190118C00065000 C Jan 18, 2019 65.0 34.10 37.40
EDU 190118C00070000 C Jan 18, 2019 70.0 31.20 33.20
EDU 190118C00075000 C Jan 18, 2019 75.0 26.90 30.40
EDU 190118C00080000 C Jan 18, 2019 80.0 23.30 27.60
EDU 190118C00085000 C Jan 18, 2019 85.0 20.60 23.00
EDU 190118C00090000 C Jan 18, 2019 90.0 18.60 20.90
EDU 190118C00095000 C Jan 18, 2019 95.0 16.20 18.70
EDU 190118C00100000 C Jan 18, 2019 100.0 13.60 16.80
EDU 190118C00105000 C Jan 18, 2019 105.0 11.90 15.00
EDU 190118C00110000 C Jan 18, 2019 110.0 10.10 12.30
EDU 190118C00115000 C Jan 18, 2019 115.0 8.60 10.30
EDU 190118C00120000 C Jan 18, 2019 120.0 6.40 9.30
EDU 190118C00125000 C Jan 18, 2019 125.0 5.60 8.00
EDU 190118C00130000 C Jan 18, 2019 130.0 5.10 7.70
EDU 190118C00135000 C Jan 18, 2019 135.0 4.30 5.70
EDU 190118C00140000 C Jan 18, 2019 140.0 3.70 5.00
EDU 190118C00145000 C Jan 18, 2019 145.0 3.00 4.90
EDU 190118P00050000 P Jan 18, 2019 50.0 0.90 1.50
EDU 190118P00055000 P Jan 18, 2019 55.0 0.95 2.10
EDU 190118P00060000 P Jan 18, 2019 60.0 1.95 2.75
EDU 190118P00065000 P Jan 18, 2019 65.0 2.70 3.60
EDU 190118P00070000 P Jan 18, 2019 70.0 3.70 4.70
EDU 190118P00075000 P Jan 18, 2019 75.0 4.80 5.90
EDU 190118P00080000 P Jan 18, 2019 80.0 6.70 7.90
EDU 190118P00085000 P Jan 18, 2019 85.0 8.20 10.10
EDU 190118P00090000 P Jan 18, 2019 90.0 10.60 12.20
EDU 190118P00095000 P Jan 18, 2019 95.0 12.10 14.60
EDU 190118P00100000 P Jan 18, 2019 100.0 16.00 17.40
EDU 190118P00105000 P Jan 18, 2019 105.0 18.50 20.70
EDU 190118P00110000 P Jan 18, 2019 110.0 21.40 24.60
EDU 190118P00115000 P Jan 18, 2019 115.0 25.00 27.50
EDU 190118P00120000 P Jan 18, 2019 120.0 28.70 31.00
EDU 190118P00125000 P Jan 18, 2019 125.0 32.90 35.20
EDU 190118P00130000 P Jan 18, 2019 130.0 36.10 40.00
EDU 190118P00135000 P Jan 18, 2019 135.0 40.60 43.00
EDU 190118P00140000 P Jan 18, 2019 140.0 44.90 48.00
EDU 190118P00145000 P Jan 18, 2019 145.0 49.30 51.40
EDU 200117C00045000 C Jan 17, 2020 45.0 53.90 58.00
EDU 200117C00050000 C Jan 17, 2020 50.0 50.20 54.00
EDU 200117C00055000 C Jan 17, 2020 55.0 46.30 50.40
EDU 200117C00060000 C Jan 17, 2020 60.0 43.40 46.80
EDU 200117C00065000 C Jan 17, 2020 65.0 40.00 42.20
EDU 200117C00070000 C Jan 17, 2020 70.0 36.70 40.20
EDU 200117C00075000 C Jan 17, 2020 75.0 33.70 36.20
EDU 200117C00080000 C Jan 17, 2020 80.0 30.90 34.40
EDU 200117C00085000 C Jan 17, 2020 85.0 28.50 31.10
EDU 200117C00090000 C Jan 17, 2020 90.0 25.90 28.80
EDU 200117C00095000 C Jan 17, 2020 95.0 23.70 26.80
EDU 200117C00100000 C Jan 17, 2020 100.0 21.80 25.00
EDU 200117C00105000 C Jan 17, 2020 105.0 19.60 23.10
EDU 200117C00110000 C Jan 17, 2020 110.0 18.10 21.30
EDU 200117C00115000 C Jan 17, 2020 115.0 16.50 19.50
EDU 200117C00120000 C Jan 17, 2020 120.0 14.90 18.20
EDU 200117C00125000 C Jan 17, 2020 125.0 13.40 17.00
EDU 200117C00130000 C Jan 17, 2020 130.0 12.30 15.20
EDU 200117C00135000 C Jan 17, 2020 135.0 11.20 14.60
EDU 200117C00140000 C Jan 17, 2020 140.0 10.20 13.20
EDU 200117C00145000 C Jan 17, 2020 145.0 9.10 12.60
EDU 200117P00045000 P Jan 17, 2020 45.0 0.95 2.80
EDU 200117P00050000 P Jan 17, 2020 50.0 2.75 4.10
EDU 200117P00055000 P Jan 17, 2020 55.0 3.70 4.60
EDU 200117P00060000 P Jan 17, 2020 60.0 4.60 5.80
EDU 200117P00065000 P Jan 17, 2020 65.0 6.00 7.60
EDU 200117P00070000 P Jan 17, 2020 70.0 7.60 8.80
EDU 200117P00075000 P Jan 17, 2020 75.0 9.10 12.10
EDU 200117P00080000 P Jan 17, 2020 80.0 11.00 14.50
EDU 200117P00085000 P Jan 17, 2020 85.0 13.10 16.90
EDU 200117P00090000 P Jan 17, 2020 90.0 15.20 19.00
EDU 200117P00095000 P Jan 17, 2020 95.0 18.40 21.50
EDU 200117P00100000 P Jan 17, 2020 100.0 21.10 24.40
EDU 200117P00105000 P Jan 17, 2020 105.0 23.80 26.70
EDU 200117P00110000 P Jan 17, 2020 110.0 26.40 29.90
EDU 200117P00115000 P Jan 17, 2020 115.0 29.70 33.00
EDU 200117P00120000 P Jan 17, 2020 120.0 33.20 37.00
EDU 200117P00125000 P Jan 17, 2020 125.0 36.80 39.80
EDU 200117P00130000 P Jan 17, 2020 130.0 41.00 43.30
EDU 200117P00135000 P Jan 17, 2020 135.0 44.60 48.50
EDU 200117P00140000 P Jan 17, 2020 140.0 48.50 52.00
EDU 200117P00145000 P Jan 17, 2020 145.0 52.80 56.00
OPRA data is delayed 15 minutes.