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
ETP 180518C00001000 C May 18, 2018 1.0 17.00 17.30
ETP 180518C00002000 C May 18, 2018 2.0 15.90 16.90
ETP 180518C00003000 C May 18, 2018 3.0 14.90 15.30
ETP 180518C00004000 C May 18, 2018 4.0 13.80 14.40
ETP 180518C00005000 C May 18, 2018 5.0 12.90 13.40
ETP 180518C00006000 C May 18, 2018 6.0 12.10 12.30
ETP 180518C00007000 C May 18, 2018 7.0 11.10 11.30
ETP 180518C00008000 C May 18, 2018 8.0 10.10 10.30
ETP 180518C00009000 C May 18, 2018 9.0 9.00 9.60
ETP 180518C00010000 C May 18, 2018 10.0 7.90 9.30
ETP 180518C00011000 C May 18, 2018 11.0 7.00 7.50
ETP 180518C00012000 C May 18, 2018 12.0 6.00 6.30
ETP 180518C00013000 C May 18, 2018 13.0 5.10 5.30
ETP 180518C00014000 C May 18, 2018 14.0 4.10 4.30
ETP 180518C00015000 C May 18, 2018 15.0 3.10 3.30
ETP 180518C00016000 C May 18, 2018 16.0 2.15 2.30
ETP 180518C00017000 C May 18, 2018 17.0 1.25 1.40
ETP 180518C00018000 C May 18, 2018 18.0 0.60 0.70
ETP 180518C00019000 C May 18, 2018 19.0 0.20 0.25
ETP 180518C00020000 C May 18, 2018 20.0 0.05 0.15
ETP 180518C00021000 C May 18, 2018 21.0 0.00 0.10
ETP 180518C00022000 C May 18, 2018 22.0 0.00 0.05
ETP 180518C00023000 C May 18, 2018 23.0 0.00 0.05
ETP 180518C00024000 C May 18, 2018 24.0 0.00 0.05
ETP 180518C00025000 C May 18, 2018 25.0 0.00 0.05
ETP 180518C00026000 C May 18, 2018 26.0 0.00 0.05
ETP 180518C00027000 C May 18, 2018 27.0 0.00 0.05
ETP 180518C00028000 C May 18, 2018 28.0 0.00 0.05
ETP 180518C00029000 C May 18, 2018 29.0 0.00 0.05
ETP 180518C00030000 C May 18, 2018 30.0 0.00 0.05
ETP 180518C00031000 C May 18, 2018 31.0 0.00 0.05
ETP 180518C00032000 C May 18, 2018 32.0 0.00 0.05
ETP 180518C00033000 C May 18, 2018 33.0 0.00 0.05
ETP 180518C00034000 C May 18, 2018 34.0 0.00 0.05
ETP 180518C00035000 C May 18, 2018 35.0 0.00 0.05
ETP 180518P00001000 P May 18, 2018 1.0 0.00 0.05
ETP 180518P00002000 P May 18, 2018 2.0 0.00 0.05
ETP 180518P00003000 P May 18, 2018 3.0 0.00 0.05
ETP 180518P00004000 P May 18, 2018 4.0 0.00 0.05
ETP 180518P00005000 P May 18, 2018 5.0 0.00 0.05
ETP 180518P00006000 P May 18, 2018 6.0 0.00 0.05
ETP 180518P00007000 P May 18, 2018 7.0 0.00 0.05
ETP 180518P00008000 P May 18, 2018 8.0 0.00 0.05
ETP 180518P00009000 P May 18, 2018 9.0 0.00 0.05
ETP 180518P00010000 P May 18, 2018 10.0 0.00 0.05
ETP 180518P00011000 P May 18, 2018 11.0 0.00 0.05
ETP 180518P00012000 P May 18, 2018 12.0 0.00 0.05
ETP 180518P00013000 P May 18, 2018 13.0 0.00 0.05
ETP 180518P00014000 P May 18, 2018 14.0 0.00 0.05
ETP 180518P00015000 P May 18, 2018 15.0 0.05 0.10
ETP 180518P00016000 P May 18, 2018 16.0 0.15 0.20
ETP 180518P00017000 P May 18, 2018 17.0 0.35 0.40
ETP 180518P00018000 P May 18, 2018 18.0 0.80 0.85
ETP 180518P00019000 P May 18, 2018 19.0 1.50 1.60
ETP 180518P00020000 P May 18, 2018 20.0 2.35 2.45
ETP 180518P00021000 P May 18, 2018 21.0 3.30 3.50
ETP 180518P00022000 P May 18, 2018 22.0 4.20 4.40
ETP 180518P00023000 P May 18, 2018 23.0 5.20 5.50
ETP 180518P00024000 P May 18, 2018 24.0 6.00 6.50
ETP 180518P00025000 P May 18, 2018 25.0 7.10 7.40
ETP 180518P00026000 P May 18, 2018 26.0 8.20 8.50
ETP 180518P00027000 P May 18, 2018 27.0 9.20 9.50
ETP 180518P00028000 P May 18, 2018 28.0 10.20 10.40
ETP 180518P00029000 P May 18, 2018 29.0 11.20 11.50
ETP 180518P00030000 P May 18, 2018 30.0 10.80 14.00
ETP 180518P00031000 P May 18, 2018 31.0 13.20 13.60
ETP 180518P00032000 P May 18, 2018 32.0 13.80 14.80
ETP 180518P00033000 P May 18, 2018 33.0 15.20 15.50
ETP 180518P00034000 P May 18, 2018 34.0 16.20 16.50
ETP 180518P00035000 P May 18, 2018 35.0 17.10 17.50
ETP 180615C00001000 C Jun 15, 2018 1.0 17.10 17.30
ETP 180615C00002000 C Jun 15, 2018 2.0 15.90 16.40
ETP 180615C00003000 C Jun 15, 2018 3.0 14.80 15.30
ETP 180615C00004000 C Jun 15, 2018 4.0 13.80 14.40
ETP 180615C00005000 C Jun 15, 2018 5.0 12.90 13.40
ETP 180615C00006000 C Jun 15, 2018 6.0 12.00 12.30
ETP 180615C00007000 C Jun 15, 2018 7.0 10.70 11.30
ETP 180615C00008000 C Jun 15, 2018 8.0 9.90 10.40
ETP 180615C00009000 C Jun 15, 2018 9.0 9.00 9.40
ETP 180615C00010000 C Jun 15, 2018 10.0 8.00 8.30
ETP 180615C00011000 C Jun 15, 2018 11.0 7.10 7.40
ETP 180615C00012000 C Jun 15, 2018 12.0 6.10 6.30
ETP 180615C00013000 C Jun 15, 2018 13.0 5.10 5.30
ETP 180615C00014000 C Jun 15, 2018 14.0 4.10 4.30
ETP 180615C00015000 C Jun 15, 2018 15.0 3.10 3.30
ETP 180615C00016000 C Jun 15, 2018 16.0 2.15 2.35
ETP 180615C00017000 C Jun 15, 2018 17.0 1.35 1.50
ETP 180615C00018000 C Jun 15, 2018 18.0 0.80 0.85
ETP 180615C00019000 C Jun 15, 2018 19.0 0.35 0.45
ETP 180615C00020000 C Jun 15, 2018 20.0 0.15 0.20
ETP 180615C00021000 C Jun 15, 2018 21.0 0.05 0.10
ETP 180615C00022000 C Jun 15, 2018 22.0 0.00 0.10
ETP 180615C00023000 C Jun 15, 2018 23.0 0.00 0.05
ETP 180615C00024000 C Jun 15, 2018 24.0 0.00 0.05
ETP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
ETP 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
ETP 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
ETP 180615C00028000 C Jun 15, 2018 28.0 0.00 0.05
ETP 180615C00029000 C Jun 15, 2018 29.0 0.00 0.05
ETP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
ETP 180615C00031000 C Jun 15, 2018 31.0 0.00 0.05
ETP 180615C00032000 C Jun 15, 2018 32.0 0.00 0.05
ETP 180615C00035000 C Jun 15, 2018 35.0 0.00 0.05
ETP 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
ETP 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
ETP 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
ETP 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
ETP 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
ETP 180615P00006000 P Jun 15, 2018 6.0 0.00 0.05
ETP 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
ETP 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
ETP 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
ETP 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
ETP 180615P00011000 P Jun 15, 2018 11.0 0.00 0.05
ETP 180615P00012000 P Jun 15, 2018 12.0 0.00 0.05
ETP 180615P00013000 P Jun 15, 2018 13.0 0.00 0.10
ETP 180615P00014000 P Jun 15, 2018 14.0 0.00 0.10
ETP 180615P00015000 P Jun 15, 2018 15.0 0.10 0.20
ETP 180615P00016000 P Jun 15, 2018 16.0 0.25 0.35
ETP 180615P00017000 P Jun 15, 2018 17.0 0.55 0.65
ETP 180615P00018000 P Jun 15, 2018 18.0 1.00 1.15
ETP 180615P00019000 P Jun 15, 2018 19.0 1.65 1.80
ETP 180615P00020000 P Jun 15, 2018 20.0 2.40 2.60
ETP 180615P00021000 P Jun 15, 2018 21.0 3.30 3.50
ETP 180615P00022000 P Jun 15, 2018 22.0 4.20 4.50
ETP 180615P00023000 P Jun 15, 2018 23.0 5.20 5.50
ETP 180615P00024000 P Jun 15, 2018 24.0 6.20 6.50
ETP 180615P00025000 P Jun 15, 2018 25.0 7.20 7.50
ETP 180615P00026000 P Jun 15, 2018 26.0 8.10 8.50
ETP 180615P00027000 P Jun 15, 2018 27.0 8.90 9.50
ETP 180615P00028000 P Jun 15, 2018 28.0 10.20 10.50
ETP 180615P00029000 P Jun 15, 2018 29.0 11.20 11.50
ETP 180615P00030000 P Jun 15, 2018 30.0 12.20 12.50
ETP 180615P00031000 P Jun 15, 2018 31.0 12.90 13.40
ETP 180615P00032000 P Jun 15, 2018 32.0 14.20 14.40
ETP 180615P00035000 P Jun 15, 2018 35.0 17.20 17.40
ETP 180921C00010000 C Sep 21, 2018 10.0 8.00 8.30
ETP 180921C00012000 C Sep 21, 2018 12.0 6.10 6.30
ETP 180921C00013000 C Sep 21, 2018 13.0 5.00 5.30
ETP 180921C00014000 C Sep 21, 2018 14.0 4.10 4.30
ETP 180921C00015000 C Sep 21, 2018 15.0 3.20 3.40
ETP 180921C00016000 C Sep 21, 2018 16.0 2.40 2.50
ETP 180921C00017000 C Sep 21, 2018 17.0 1.70 1.85
ETP 180921C00018000 C Sep 21, 2018 18.0 1.20 1.35
ETP 180921C00019000 C Sep 21, 2018 19.0 0.80 0.95
ETP 180921C00020000 C Sep 21, 2018 20.0 0.55 0.65
ETP 180921C00021000 C Sep 21, 2018 21.0 0.35 0.40
ETP 180921C00022000 C Sep 21, 2018 22.0 0.20 0.30
ETP 180921C00023000 C Sep 21, 2018 23.0 0.10 0.20
ETP 180921C00024000 C Sep 21, 2018 24.0 0.00 0.15
ETP 180921C00025000 C Sep 21, 2018 25.0 0.00 0.10
ETP 180921C00026000 C Sep 21, 2018 26.0 0.00 0.10
ETP 180921C00027000 C Sep 21, 2018 27.0 0.00 0.10
ETP 180921C00028000 C Sep 21, 2018 28.0 0.00 0.05
ETP 180921C00030000 C Sep 21, 2018 30.0 0.00 0.05
ETP 180921P00010000 P Sep 21, 2018 10.0 0.00 0.10
ETP 180921P00012000 P Sep 21, 2018 12.0 0.10 0.20
ETP 180921P00013000 P Sep 21, 2018 13.0 0.20 0.30
ETP 180921P00014000 P Sep 21, 2018 14.0 0.35 0.40
ETP 180921P00015000 P Sep 21, 2018 15.0 0.55 0.70
ETP 180921P00016000 P Sep 21, 2018 16.0 0.90 1.00
ETP 180921P00017000 P Sep 21, 2018 17.0 1.30 1.40
ETP 180921P00018000 P Sep 21, 2018 18.0 1.85 1.95
ETP 180921P00019000 P Sep 21, 2018 19.0 2.45 2.60
ETP 180921P00020000 P Sep 21, 2018 20.0 3.20 3.40
ETP 180921P00021000 P Sep 21, 2018 21.0 4.00 4.20
ETP 180921P00022000 P Sep 21, 2018 22.0 4.80 5.00
ETP 180921P00023000 P Sep 21, 2018 23.0 5.70 6.00
ETP 180921P00024000 P Sep 21, 2018 24.0 6.60 7.00
ETP 180921P00025000 P Sep 21, 2018 25.0 7.60 8.00
ETP 180921P00026000 P Sep 21, 2018 26.0 8.50 8.90
ETP 180921P00027000 P Sep 21, 2018 27.0 9.50 10.10
ETP 180921P00028000 P Sep 21, 2018 28.0 9.90 11.10
ETP 180921P00030000 P Sep 21, 2018 30.0 12.50 12.90
ETP 190118C00003000 C Jan 18, 2019 3.0 15.00 15.30
ETP 190118C00005000 C Jan 18, 2019 5.0 13.00 13.40
ETP 190118C00008000 C Jan 18, 2019 8.0 9.90 10.50
ETP 190118C00010000 C Jan 18, 2019 10.0 8.00 8.40
ETP 190118C00012000 C Jan 18, 2019 12.0 4.10 8.60
ETP 190118C00013000 C Jan 18, 2019 13.0 5.00 5.30
ETP 190118C00015000 C Jan 18, 2019 15.0 3.30 3.50
ETP 190118C00018000 C Jan 18, 2019 18.0 1.55 1.75
ETP 190118C00020000 C Jan 18, 2019 20.0 0.90 1.05
ETP 190118C00022000 C Jan 18, 2019 22.0 0.45 0.60
ETP 190118C00025000 C Jan 18, 2019 25.0 0.15 0.25
ETP 190118C00027000 C Jan 18, 2019 27.0 0.05 0.20
ETP 190118C00030000 C Jan 18, 2019 30.0 0.05 0.10
ETP 190118C00032000 C Jan 18, 2019 32.0 0.00 0.10
ETP 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
ETP 190118P00005000 P Jan 18, 2019 5.0 0.00 0.15
ETP 190118P00008000 P Jan 18, 2019 8.0 0.00 0.15
ETP 190118P00010000 P Jan 18, 2019 10.0 0.10 0.30
ETP 190118P00012000 P Jan 18, 2019 12.0 0.00 1.50
ETP 190118P00013000 P Jan 18, 2019 13.0 0.50 0.70
ETP 190118P00015000 P Jan 18, 2019 15.0 1.10 1.25
ETP 190118P00018000 P Jan 18, 2019 18.0 2.50 2.70
ETP 190118P00020000 P Jan 18, 2019 20.0 3.80 4.10
ETP 190118P00022000 P Jan 18, 2019 22.0 5.40 5.70
ETP 190118P00025000 P Jan 18, 2019 25.0 8.00 8.50
ETP 190118P00027000 P Jan 18, 2019 27.0 9.90 10.30
ETP 190118P00030000 P Jan 18, 2019 30.0 11.30 13.50
ETP 190118P00032000 P Jan 18, 2019 32.0 14.50 15.40
ETP 200117C00003000 C Jan 17, 2020 3.0 14.90 15.50
ETP 200117C00005000 C Jan 17, 2020 5.0 12.90 13.50
ETP 200117C00008000 C Jan 17, 2020 8.0 9.90 10.50
ETP 200117C00010000 C Jan 17, 2020 10.0 7.90 8.50
ETP 200117C00013000 C Jan 17, 2020 13.0 4.90 5.50
ETP 200117C00015000 C Jan 17, 2020 15.0 3.50 3.90
ETP 200117C00017000 C Jan 17, 2020 17.0 2.60 2.85
ETP 200117C00020000 C Jan 17, 2020 20.0 1.50 1.90
ETP 200117C00022000 C Jan 17, 2020 22.0 1.15 1.30
ETP 200117C00025000 C Jan 17, 2020 25.0 0.60 0.85
ETP 200117C00027000 C Jan 17, 2020 27.0 0.40 0.80
ETP 200117C00030000 C Jan 17, 2020 30.0 0.15 0.50
ETP 200117P00003000 P Jan 17, 2020 3.0 0.00 0.40
ETP 200117P00005000 P Jan 17, 2020 5.0 0.00 0.45
ETP 200117P00008000 P Jan 17, 2020 8.0 0.30 0.55
ETP 200117P00010000 P Jan 17, 2020 10.0 0.70 0.95
ETP 200117P00013000 P Jan 17, 2020 13.0 1.70 1.95
ETP 200117P00015000 P Jan 17, 2020 15.0 2.60 2.95
ETP 200117P00017000 P Jan 17, 2020 17.0 3.70 4.10
ETP 200117P00020000 P Jan 17, 2020 20.0 5.60 6.20
ETP 200117P00022000 P Jan 17, 2020 22.0 7.10 7.50
ETP 200117P00025000 P Jan 17, 2020 25.0 9.50 10.10
ETP 200117P00027000 P Jan 17, 2020 27.0 11.20 11.90
ETP 200117P00030000 P Jan 17, 2020 30.0 13.80 14.50
OPRA data is delayed 15 minutes.