Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ethan Allen Interiors Inc (ETH)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ETH 180615C00014000 C Jun 15, 2018 14.0 10.00 11.70
ETH 180615C00015000 C Jun 15, 2018 15.0 9.00 10.00
ETH 180615C00016000 C Jun 15, 2018 16.0 8.00 9.00
ETH 180615C00017000 C Jun 15, 2018 17.0 7.00 8.90
ETH 180615C00018000 C Jun 15, 2018 18.0 5.80 7.30
ETH 180615C00019000 C Jun 15, 2018 19.0 4.80 5.90
ETH 180615C00020000 C Jun 15, 2018 20.0 4.00 5.00
ETH 180615C00021000 C Jun 15, 2018 21.0 2.85 4.20
ETH 180615C00022000 C Jun 15, 2018 22.0 2.00 2.55
ETH 180615C00023000 C Jun 15, 2018 23.0 1.40 1.75
ETH 180615C00024000 C Jun 15, 2018 24.0 0.70 0.90
ETH 180615C00025000 C Jun 15, 2018 25.0 0.25 0.50
ETH 180615C00026000 C Jun 15, 2018 26.0 0.00 0.25
ETH 180615C00027000 C Jun 15, 2018 27.0 0.00 0.15
ETH 180615C00028000 C Jun 15, 2018 28.0 0.00 0.15
ETH 180615C00029000 C Jun 15, 2018 29.0 0.00 0.10
ETH 180615C00030000 C Jun 15, 2018 30.0 0.00 0.10
ETH 180615P00014000 P Jun 15, 2018 14.0 0.00 0.55
ETH 180615P00015000 P Jun 15, 2018 15.0 0.00 0.30
ETH 180615P00016000 P Jun 15, 2018 16.0 0.00 0.20
ETH 180615P00017000 P Jun 15, 2018 17.0 0.00 0.15
ETH 180615P00018000 P Jun 15, 2018 18.0 0.00 0.10
ETH 180615P00019000 P Jun 15, 2018 19.0 0.00 0.10
ETH 180615P00020000 P Jun 15, 2018 20.0 0.00 0.55
ETH 180615P00021000 P Jun 15, 2018 21.0 0.00 0.10
ETH 180615P00022000 P Jun 15, 2018 22.0 0.00 0.20
ETH 180615P00023000 P Jun 15, 2018 23.0 0.20 0.45
ETH 180615P00024000 P Jun 15, 2018 24.0 0.45 0.85
ETH 180615P00025000 P Jun 15, 2018 25.0 1.00 1.15
ETH 180615P00026000 P Jun 15, 2018 26.0 1.60 2.35
ETH 180615P00027000 P Jun 15, 2018 27.0 2.35 3.10
ETH 180615P00028000 P Jun 15, 2018 28.0 3.40 4.10
ETH 180615P00029000 P Jun 15, 2018 29.0 4.30 5.10
ETH 180615P00030000 P Jun 15, 2018 30.0 5.50 6.40
ETH 180720C00016000 C Jul 20, 2018 16.0 7.60 10.30
ETH 180720C00017000 C Jul 20, 2018 17.0 6.90 8.90
ETH 180720C00018000 C Jul 20, 2018 18.0 5.90 7.70
ETH 180720C00019000 C Jul 20, 2018 19.0 4.90 6.90
ETH 180720C00020000 C Jul 20, 2018 20.0 4.10 5.20
ETH 180720C00021000 C Jul 20, 2018 21.0 3.10 3.60
ETH 180720C00022000 C Jul 20, 2018 22.0 2.20 2.85
ETH 180720C00023000 C Jul 20, 2018 23.0 1.75 2.20
ETH 180720C00024000 C Jul 20, 2018 24.0 1.20 1.40
ETH 180720C00025000 C Jul 20, 2018 25.0 0.70 0.90
ETH 180720C00026000 C Jul 20, 2018 26.0 0.35 0.50
ETH 180720C00027000 C Jul 20, 2018 27.0 0.15 0.30
ETH 180720C00028000 C Jul 20, 2018 28.0 0.00 0.30
ETH 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
ETH 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
ETH 180720C00031000 C Jul 20, 2018 31.0 0.00 0.60
ETH 180720C00032000 C Jul 20, 2018 32.0 0.00 0.15
ETH 180720P00016000 P Jul 20, 2018 16.0 0.00 0.10
ETH 180720P00017000 P Jul 20, 2018 17.0 0.00 0.20
ETH 180720P00018000 P Jul 20, 2018 18.0 0.00 0.15
ETH 180720P00019000 P Jul 20, 2018 19.0 0.00 0.20
ETH 180720P00020000 P Jul 20, 2018 20.0 0.15 0.25
ETH 180720P00021000 P Jul 20, 2018 21.0 0.20 0.45
ETH 180720P00022000 P Jul 20, 2018 22.0 0.40 0.60
ETH 180720P00023000 P Jul 20, 2018 23.0 0.65 0.95
ETH 180720P00024000 P Jul 20, 2018 24.0 1.00 1.35
ETH 180720P00025000 P Jul 20, 2018 25.0 1.55 2.05
ETH 180720P00026000 P Jul 20, 2018 26.0 2.20 2.75
ETH 180720P00027000 P Jul 20, 2018 27.0 2.90 3.30
ETH 180720P00028000 P Jul 20, 2018 28.0 3.70 4.50
ETH 180720P00029000 P Jul 20, 2018 29.0 4.40 5.60
ETH 180720P00030000 P Jul 20, 2018 30.0 5.70 6.40
ETH 180720P00031000 P Jul 20, 2018 31.0 6.70 7.50
ETH 180720P00032000 P Jul 20, 2018 32.0 7.50 8.50
ETH 180817C00014000 C Aug 17, 2018 14.0 9.90 10.90
ETH 180817C00015000 C Aug 17, 2018 15.0 9.00 9.80
ETH 180817C00016000 C Aug 17, 2018 16.0 7.60 8.90
ETH 180817C00017000 C Aug 17, 2018 17.0 7.00 7.70
ETH 180817C00018000 C Aug 17, 2018 18.0 5.90 6.90
ETH 180817C00019690 C Aug 17, 2018 19.7 4.60 5.30
ETH 180817C00020690 C Aug 17, 2018 20.7 3.70 4.10
ETH 180817C00021690 C Aug 17, 2018 21.7 3.00 3.30
ETH 180817C00022690 C Aug 17, 2018 22.7 2.30 2.55
ETH 180817C00023690 C Aug 17, 2018 23.7 1.65 2.00
ETH 180817C00024690 C Aug 17, 2018 24.7 1.15 1.40
ETH 180817C00025690 C Aug 17, 2018 25.7 0.75 1.05
ETH 180817C00026690 C Aug 17, 2018 26.7 0.45 0.70
ETH 180817C00027690 C Aug 17, 2018 27.7 0.25 0.50
ETH 180817C00028690 C Aug 17, 2018 28.7 0.10 0.30
ETH 180817C00029690 C Aug 17, 2018 29.7 0.00 0.25
ETH 180817C00030690 C Aug 17, 2018 30.7 0.00 0.15
ETH 180817C00031690 C Aug 17, 2018 31.7 0.00 0.20
ETH 180817C00032690 C Aug 17, 2018 32.7 0.00 0.10
ETH 180817C00033690 C Aug 17, 2018 33.7 0.00 0.55
ETH 180817C00034690 C Aug 17, 2018 34.7 0.00 0.15
ETH 180817C00035690 C Aug 17, 2018 35.7 0.00 0.35
ETH 180817C00039690 C Aug 17, 2018 39.7 0.00 0.20
ETH 180817P00014000 P Aug 17, 2018 14.0 0.00 0.20
ETH 180817P00015000 P Aug 17, 2018 15.0 0.00 0.20
ETH 180817P00016000 P Aug 17, 2018 16.0 0.00 0.25
ETH 180817P00017000 P Aug 17, 2018 17.0 0.00 0.30
ETH 180817P00018000 P Aug 17, 2018 18.0 0.00 0.40
ETH 180817P00019690 P Aug 17, 2018 19.7 0.20 0.45
ETH 180817P00020690 P Aug 17, 2018 20.7 0.40 0.55
ETH 180817P00021690 P Aug 17, 2018 21.7 0.60 0.80
ETH 180817P00022690 P Aug 17, 2018 22.7 0.85 1.10
ETH 180817P00023690 P Aug 17, 2018 23.7 1.10 1.50
ETH 180817P00024690 P Aug 17, 2018 24.7 1.70 1.95
ETH 180817P00025690 P Aug 17, 2018 25.7 2.30 2.60
ETH 180817P00026690 P Aug 17, 2018 26.7 3.00 3.30
ETH 180817P00027690 P Aug 17, 2018 27.7 3.70 4.20
ETH 180817P00028690 P Aug 17, 2018 28.7 4.40 5.10
ETH 180817P00029690 P Aug 17, 2018 29.7 5.30 6.50
ETH 180817P00030690 P Aug 17, 2018 30.7 6.30 7.30
ETH 180817P00031690 P Aug 17, 2018 31.7 7.20 8.30
ETH 180817P00032690 P Aug 17, 2018 32.7 8.00 9.30
ETH 180817P00033690 P Aug 17, 2018 33.7 8.90 10.30
ETH 180817P00034690 P Aug 17, 2018 34.7 10.00 11.20
ETH 180817P00035690 P Aug 17, 2018 35.7 11.10 12.30
ETH 180817P00039690 P Aug 17, 2018 39.7 14.90 16.30
ETH 181116C00013000 C Nov 16, 2018 13.0 10.90 12.00
ETH 181116C00014000 C Nov 16, 2018 14.0 9.90 10.90
ETH 181116C00015000 C Nov 16, 2018 15.0 8.90 9.70
ETH 181116C00016000 C Nov 16, 2018 16.0 8.00 8.80
ETH 181116C00017000 C Nov 16, 2018 17.0 7.00 8.10
ETH 181116C00018000 C Nov 16, 2018 18.0 6.10 6.90
ETH 181116C00019000 C Nov 16, 2018 19.0 5.40 6.30
ETH 181116C00020000 C Nov 16, 2018 20.0 4.40 5.10
ETH 181116C00021000 C Nov 16, 2018 21.0 3.90 4.30
ETH 181116C00022000 C Nov 16, 2018 22.0 3.30 3.60
ETH 181116C00023000 C Nov 16, 2018 23.0 2.70 3.00
ETH 181116C00024000 C Nov 16, 2018 24.0 2.10 2.45
ETH 181116C00025000 C Nov 16, 2018 25.0 1.70 2.00
ETH 181116C00026000 C Nov 16, 2018 26.0 1.35 1.55
ETH 181116C00027000 C Nov 16, 2018 27.0 1.00 1.20
ETH 181116C00028000 C Nov 16, 2018 28.0 0.70 0.95
ETH 181116C00029000 C Nov 16, 2018 29.0 0.50 0.75
ETH 181116C00030000 C Nov 16, 2018 30.0 0.30 0.65
ETH 181116C00031000 C Nov 16, 2018 31.0 0.20 0.45
ETH 181116C00032000 C Nov 16, 2018 32.0 0.15 0.35
ETH 181116C00033000 C Nov 16, 2018 33.0 0.00 0.40
ETH 181116C00034000 C Nov 16, 2018 34.0 0.00 0.30
ETH 181116C00035000 C Nov 16, 2018 35.0 0.00 0.20
ETH 181116P00013000 P Nov 16, 2018 13.0 0.00 0.25
ETH 181116P00014000 P Nov 16, 2018 14.0 0.00 0.45
ETH 181116P00015000 P Nov 16, 2018 15.0 0.00 0.45
ETH 181116P00016000 P Nov 16, 2018 16.0 0.00 0.50
ETH 181116P00017000 P Nov 16, 2018 17.0 0.30 0.60
ETH 181116P00018000 P Nov 16, 2018 18.0 0.40 0.65
ETH 181116P00019000 P Nov 16, 2018 19.0 0.55 0.95
ETH 181116P00020000 P Nov 16, 2018 20.0 0.70 0.90
ETH 181116P00021000 P Nov 16, 2018 21.0 0.90 1.15
ETH 181116P00022000 P Nov 16, 2018 22.0 1.30 1.50
ETH 181116P00023000 P Nov 16, 2018 23.0 1.60 1.85
ETH 181116P00024000 P Nov 16, 2018 24.0 2.05 2.30
ETH 181116P00025000 P Nov 16, 2018 25.0 2.35 2.85
ETH 181116P00026000 P Nov 16, 2018 26.0 3.20 3.50
ETH 181116P00027000 P Nov 16, 2018 27.0 3.80 4.20
ETH 181116P00028000 P Nov 16, 2018 28.0 4.60 4.90
ETH 181116P00029000 P Nov 16, 2018 29.0 5.00 6.10
ETH 181116P00030000 P Nov 16, 2018 30.0 6.20 6.60
ETH 181116P00031000 P Nov 16, 2018 31.0 6.90 7.80
ETH 181116P00032000 P Nov 16, 2018 32.0 7.80 9.00
ETH 181116P00033000 P Nov 16, 2018 33.0 8.30 9.80
ETH 181116P00034000 P Nov 16, 2018 34.0 9.40 10.90
ETH 181116P00035000 P Nov 16, 2018 35.0 10.40 11.70
OPRA data is delayed 15 minutes.