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
EIX 180518C00047500 C May 18, 2018 47.5 16.30 16.80
EIX 180518C00050000 C May 18, 2018 50.0 13.50 15.00
EIX 180518C00055000 C May 18, 2018 55.0 9.00 9.50
EIX 180518C00057500 C May 18, 2018 57.5 6.60 7.00
EIX 180518C00060000 C May 18, 2018 60.0 4.50 4.70
EIX 180518C00062500 C May 18, 2018 62.5 2.50 2.70
EIX 180518C00065000 C May 18, 2018 65.0 1.15 1.25
EIX 180518C00067500 C May 18, 2018 67.5 0.40 0.50
EIX 180518C00070000 C May 18, 2018 70.0 0.10 0.15
EIX 180518C00072500 C May 18, 2018 72.5 0.00 0.10
EIX 180518C00075000 C May 18, 2018 75.0 0.00 0.05
EIX 180518C00080000 C May 18, 2018 80.0 0.00 0.05
EIX 180518C00085000 C May 18, 2018 85.0 0.00 0.05
EIX 180518C00090000 C May 18, 2018 90.0 0.00 0.05
EIX 180518P00047500 P May 18, 2018 47.5 0.00 0.05
EIX 180518P00050000 P May 18, 2018 50.0 0.00 0.05
EIX 180518P00055000 P May 18, 2018 55.0 0.00 0.10
EIX 180518P00057500 P May 18, 2018 57.5 0.10 0.20
EIX 180518P00060000 P May 18, 2018 60.0 0.35 0.45
EIX 180518P00062500 P May 18, 2018 62.5 0.90 1.05
EIX 180518P00065000 P May 18, 2018 65.0 1.90 2.05
EIX 180518P00067500 P May 18, 2018 67.5 3.60 4.00
EIX 180518P00070000 P May 18, 2018 70.0 5.80 6.10
EIX 180518P00072500 P May 18, 2018 72.5 8.20 8.70
EIX 180518P00075000 P May 18, 2018 75.0 10.50 11.70
EIX 180518P00080000 P May 18, 2018 80.0 15.30 16.40
EIX 180518P00085000 P May 18, 2018 85.0 20.70 21.60
EIX 180518P00090000 P May 18, 2018 90.0 25.60 26.30
EIX 180720C00042500 C Jul 20, 2018 42.5 21.10 22.00
EIX 180720C00045000 C Jul 20, 2018 45.0 17.70 20.50
EIX 180720C00047500 C Jul 20, 2018 47.5 15.10 17.40
EIX 180720C00050000 C Jul 20, 2018 50.0 13.40 14.90
EIX 180720C00052500 C Jul 20, 2018 52.5 10.90 12.60
EIX 180720C00055000 C Jul 20, 2018 55.0 9.40 9.80
EIX 180720C00057500 C Jul 20, 2018 57.5 7.20 7.50
EIX 180720C00060000 C Jul 20, 2018 60.0 5.20 5.40
EIX 180720C00062500 C Jul 20, 2018 62.5 3.40 3.70
EIX 180720C00065000 C Jul 20, 2018 65.0 2.00 2.20
EIX 180720C00067500 C Jul 20, 2018 67.5 1.05 1.25
EIX 180720C00070000 C Jul 20, 2018 70.0 0.45 0.65
EIX 180720C00072500 C Jul 20, 2018 72.5 0.15 0.30
EIX 180720C00075000 C Jul 20, 2018 75.0 0.00 0.15
EIX 180720C00077500 C Jul 20, 2018 77.5 0.00 0.10
EIX 180720C00080000 C Jul 20, 2018 80.0 0.00 0.05
EIX 180720C00082500 C Jul 20, 2018 82.5 0.00 0.05
EIX 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
EIX 180720C00087500 C Jul 20, 2018 87.5 0.00 0.05
EIX 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
EIX 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
EIX 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
EIX 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
EIX 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
EIX 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
EIX 180720P00042500 P Jul 20, 2018 42.5 0.00 0.10
EIX 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
EIX 180720P00047500 P Jul 20, 2018 47.5 0.10 0.20
EIX 180720P00050000 P Jul 20, 2018 50.0 0.10 0.20
EIX 180720P00052500 P Jul 20, 2018 52.5 0.15 0.30
EIX 180720P00055000 P Jul 20, 2018 55.0 0.30 0.50
EIX 180720P00057500 P Jul 20, 2018 57.5 0.65 0.80
EIX 180720P00060000 P Jul 20, 2018 60.0 1.15 1.30
EIX 180720P00062500 P Jul 20, 2018 62.5 1.95 2.10
EIX 180720P00065000 P Jul 20, 2018 65.0 3.10 3.20
EIX 180720P00067500 P Jul 20, 2018 67.5 4.60 5.00
EIX 180720P00070000 P Jul 20, 2018 70.0 6.50 6.90
EIX 180720P00072500 P Jul 20, 2018 72.5 8.60 9.10
EIX 180720P00075000 P Jul 20, 2018 75.0 10.50 11.70
EIX 180720P00077500 P Jul 20, 2018 77.5 12.70 14.00
EIX 180720P00080000 P Jul 20, 2018 80.0 14.90 16.60
EIX 180720P00082500 P Jul 20, 2018 82.5 16.80 19.30
EIX 180720P00085000 P Jul 20, 2018 85.0 20.20 21.90
EIX 180720P00087500 P Jul 20, 2018 87.5 23.00 24.20
EIX 180720P00090000 P Jul 20, 2018 90.0 24.50 26.50
EIX 180720P00095000 P Jul 20, 2018 95.0 29.20 31.40
EIX 180720P00100000 P Jul 20, 2018 100.0 34.10 36.60
EIX 180720P00105000 P Jul 20, 2018 105.0 39.20 42.10
EIX 180720P00110000 P Jul 20, 2018 110.0 44.10 46.90
EIX 180720P00115000 P Jul 20, 2018 115.0 50.50 51.30
EIX 181019C00042500 C Oct 19, 2018 42.5 20.10 22.40
EIX 181019C00045000 C Oct 19, 2018 45.0 17.10 19.90
EIX 181019C00047500 C Oct 19, 2018 47.5 15.00 17.30
EIX 181019C00050000 C Oct 19, 2018 50.0 14.30 14.80
EIX 181019C00052500 C Oct 19, 2018 52.5 12.00 12.60
EIX 181019C00055000 C Oct 19, 2018 55.0 9.80 10.10
EIX 181019C00057500 C Oct 19, 2018 57.5 7.70 8.10
EIX 181019C00060000 C Oct 19, 2018 60.0 5.90 6.20
EIX 181019C00062500 C Oct 19, 2018 62.5 4.30 4.60
EIX 181019C00065000 C Oct 19, 2018 65.0 2.95 3.20
EIX 181019C00067500 C Oct 19, 2018 67.5 1.95 2.20
EIX 181019C00070000 C Oct 19, 2018 70.0 1.20 1.45
EIX 181019C00075000 C Oct 19, 2018 75.0 0.35 0.55
EIX 181019C00080000 C Oct 19, 2018 80.0 0.05 0.20
EIX 181019P00042500 P Oct 19, 2018 42.5 0.00 0.20
EIX 181019P00045000 P Oct 19, 2018 45.0 0.10 0.25
EIX 181019P00047500 P Oct 19, 2018 47.5 0.20 0.35
EIX 181019P00050000 P Oct 19, 2018 50.0 0.35 0.50
EIX 181019P00052500 P Oct 19, 2018 52.5 0.60 0.75
EIX 181019P00055000 P Oct 19, 2018 55.0 0.90 1.10
EIX 181019P00057500 P Oct 19, 2018 57.5 1.40 1.65
EIX 181019P00060000 P Oct 19, 2018 60.0 2.10 2.35
EIX 181019P00062500 P Oct 19, 2018 62.5 3.00 3.20
EIX 181019P00065000 P Oct 19, 2018 65.0 4.20 4.40
EIX 181019P00067500 P Oct 19, 2018 67.5 5.70 6.00
EIX 181019P00070000 P Oct 19, 2018 70.0 7.40 7.80
EIX 181019P00075000 P Oct 19, 2018 75.0 11.40 11.90
EIX 181019P00080000 P Oct 19, 2018 80.0 14.40 17.20
OPRA data is delayed 15 minutes.