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
EXC 180518C00030000 C May 18, 2018 30.0 8.30 8.80
EXC 180518C00031000 C May 18, 2018 31.0 7.10 7.80
EXC 180518C00032000 C May 18, 2018 32.0 6.20 6.80
EXC 180518C00033000 C May 18, 2018 33.0 5.30 5.80
EXC 180518C00034000 C May 18, 2018 34.0 4.20 4.80
EXC 180518C00035000 C May 18, 2018 35.0 3.40 3.80
EXC 180518C00036000 C May 18, 2018 36.0 2.40 2.85
EXC 180518C00037000 C May 18, 2018 37.0 1.60 1.95
EXC 180518C00038000 C May 18, 2018 38.0 1.05 1.10
EXC 180518C00039000 C May 18, 2018 39.0 0.50 0.55
EXC 180518C00040000 C May 18, 2018 40.0 0.15 0.25
EXC 180518C00041000 C May 18, 2018 41.0 0.00 0.10
EXC 180518C00042000 C May 18, 2018 42.0 0.00 0.30
EXC 180518C00043000 C May 18, 2018 43.0 0.00 0.05
EXC 180518C00044000 C May 18, 2018 44.0 0.00 0.05
EXC 180518C00045000 C May 18, 2018 45.0 0.00 0.05
EXC 180518C00046000 C May 18, 2018 46.0 0.00 0.05
EXC 180518P00030000 P May 18, 2018 30.0 0.00 0.05
EXC 180518P00031000 P May 18, 2018 31.0 0.00 0.05
EXC 180518P00032000 P May 18, 2018 32.0 0.00 0.05
EXC 180518P00033000 P May 18, 2018 33.0 0.00 0.10
EXC 180518P00034000 P May 18, 2018 34.0 0.00 0.10
EXC 180518P00035000 P May 18, 2018 35.0 0.00 0.15
EXC 180518P00036000 P May 18, 2018 36.0 0.10 0.25
EXC 180518P00037000 P May 18, 2018 37.0 0.30 0.40
EXC 180518P00038000 P May 18, 2018 38.0 0.60 0.70
EXC 180518P00039000 P May 18, 2018 39.0 1.10 1.25
EXC 180518P00040000 P May 18, 2018 40.0 1.80 2.05
EXC 180518P00041000 P May 18, 2018 41.0 2.50 3.20
EXC 180518P00042000 P May 18, 2018 42.0 3.60 3.90
EXC 180518P00043000 P May 18, 2018 43.0 4.60 5.00
EXC 180518P00044000 P May 18, 2018 44.0 5.60 6.00
EXC 180518P00045000 P May 18, 2018 45.0 6.60 6.90
EXC 180518P00046000 P May 18, 2018 46.0 7.40 8.20
EXC 180720C00026000 C Jul 20, 2018 26.0 11.60 12.70
EXC 180720C00027000 C Jul 20, 2018 27.0 10.70 11.70
EXC 180720C00028000 C Jul 20, 2018 28.0 10.10 10.70
EXC 180720C00029000 C Jul 20, 2018 29.0 8.60 9.70
EXC 180720C00030000 C Jul 20, 2018 30.0 7.70 8.70
EXC 180720C00031000 C Jul 20, 2018 31.0 6.50 7.70
EXC 180720C00032000 C Jul 20, 2018 32.0 6.50 6.70
EXC 180720C00033000 C Jul 20, 2018 33.0 5.60 5.80
EXC 180720C00034000 C Jul 20, 2018 34.0 4.60 4.80
EXC 180720C00035000 C Jul 20, 2018 35.0 3.60 3.90
EXC 180720C00036000 C Jul 20, 2018 36.0 2.85 3.00
EXC 180720C00037000 C Jul 20, 2018 37.0 2.10 2.25
EXC 180720C00038000 C Jul 20, 2018 38.0 1.45 1.55
EXC 180720C00039000 C Jul 20, 2018 39.0 0.95 1.00
EXC 180720C00040000 C Jul 20, 2018 40.0 0.55 0.65
EXC 180720C00041000 C Jul 20, 2018 41.0 0.30 0.35
EXC 180720C00042000 C Jul 20, 2018 42.0 0.10 0.20
EXC 180720C00043000 C Jul 20, 2018 43.0 0.05 0.10
EXC 180720C00044000 C Jul 20, 2018 44.0 0.00 0.10
EXC 180720C00045000 C Jul 20, 2018 45.0 0.00 0.05
EXC 180720C00046000 C Jul 20, 2018 46.0 0.00 0.05
EXC 180720C00047000 C Jul 20, 2018 47.0 0.00 0.05
EXC 180720C00048000 C Jul 20, 2018 48.0 0.00 0.05
EXC 180720C00049000 C Jul 20, 2018 49.0 0.00 0.05
EXC 180720C00050000 C Jul 20, 2018 50.0 0.00 0.05
EXC 180720P00026000 P Jul 20, 2018 26.0 0.00 0.05
EXC 180720P00027000 P Jul 20, 2018 27.0 0.00 0.10
EXC 180720P00028000 P Jul 20, 2018 28.0 0.00 0.10
EXC 180720P00029000 P Jul 20, 2018 29.0 0.00 0.05
EXC 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
EXC 180720P00031000 P Jul 20, 2018 31.0 0.00 0.10
EXC 180720P00032000 P Jul 20, 2018 32.0 0.05 0.15
EXC 180720P00033000 P Jul 20, 2018 33.0 0.10 0.20
EXC 180720P00034000 P Jul 20, 2018 34.0 0.15 0.30
EXC 180720P00035000 P Jul 20, 2018 35.0 0.30 0.35
EXC 180720P00036000 P Jul 20, 2018 36.0 0.45 0.55
EXC 180720P00037000 P Jul 20, 2018 37.0 0.70 0.80
EXC 180720P00038000 P Jul 20, 2018 38.0 1.05 1.10
EXC 180720P00039000 P Jul 20, 2018 39.0 1.50 1.60
EXC 180720P00040000 P Jul 20, 2018 40.0 2.10 2.25
EXC 180720P00041000 P Jul 20, 2018 41.0 2.90 3.10
EXC 180720P00042000 P Jul 20, 2018 42.0 3.70 4.00
EXC 180720P00043000 P Jul 20, 2018 43.0 4.40 4.90
EXC 180720P00044000 P Jul 20, 2018 44.0 5.40 5.90
EXC 180720P00045000 P Jul 20, 2018 45.0 6.60 6.90
EXC 180720P00046000 P Jul 20, 2018 46.0 6.80 7.90
EXC 180720P00047000 P Jul 20, 2018 47.0 7.20 9.20
EXC 180720P00048000 P Jul 20, 2018 48.0 8.40 9.90
EXC 180720P00049000 P Jul 20, 2018 49.0 9.40 10.90
EXC 180720P00050000 P Jul 20, 2018 50.0 11.30 11.90
EXC 181019C00026000 C Oct 19, 2018 26.0 11.40 12.70
EXC 181019C00027000 C Oct 19, 2018 27.0 10.90 11.70
EXC 181019C00028000 C Oct 19, 2018 28.0 9.40 10.80
EXC 181019C00029000 C Oct 19, 2018 29.0 9.00 9.70
EXC 181019C00030000 C Oct 19, 2018 30.0 8.40 8.80
EXC 181019C00031000 C Oct 19, 2018 31.0 7.60 7.80
EXC 181019C00032000 C Oct 19, 2018 32.0 6.60 6.80
EXC 181019C00033000 C Oct 19, 2018 33.0 5.70 5.90
EXC 181019C00034000 C Oct 19, 2018 34.0 4.80 5.00
EXC 181019C00035000 C Oct 19, 2018 35.0 4.00 4.20
EXC 181019C00036000 C Oct 19, 2018 36.0 3.20 3.40
EXC 181019C00037000 C Oct 19, 2018 37.0 2.55 2.70
EXC 181019C00038000 C Oct 19, 2018 38.0 1.95 2.10
EXC 181019C00039000 C Oct 19, 2018 39.0 1.45 1.55
EXC 181019C00040000 C Oct 19, 2018 40.0 1.00 1.15
EXC 181019C00041000 C Oct 19, 2018 41.0 0.70 0.80
EXC 181019C00042000 C Oct 19, 2018 42.0 0.35 0.55
EXC 181019C00043000 C Oct 19, 2018 43.0 0.25 0.35
EXC 181019C00044000 C Oct 19, 2018 44.0 0.10 0.25
EXC 181019C00045000 C Oct 19, 2018 45.0 0.00 0.15
EXC 181019C00046000 C Oct 19, 2018 46.0 0.00 0.10
EXC 181019C00047000 C Oct 19, 2018 47.0 0.00 0.10
EXC 181019P00026000 P Oct 19, 2018 26.0 0.00 0.10
EXC 181019P00027000 P Oct 19, 2018 27.0 0.00 0.15
EXC 181019P00028000 P Oct 19, 2018 28.0 0.00 0.15
EXC 181019P00029000 P Oct 19, 2018 29.0 0.05 0.20
EXC 181019P00030000 P Oct 19, 2018 30.0 0.15 0.25
EXC 181019P00031000 P Oct 19, 2018 31.0 0.20 0.30
EXC 181019P00032000 P Oct 19, 2018 32.0 0.30 0.40
EXC 181019P00033000 P Oct 19, 2018 33.0 0.40 0.50
EXC 181019P00034000 P Oct 19, 2018 34.0 0.55 0.65
EXC 181019P00035000 P Oct 19, 2018 35.0 0.75 0.85
EXC 181019P00036000 P Oct 19, 2018 36.0 1.00 1.10
EXC 181019P00037000 P Oct 19, 2018 37.0 1.30 1.40
EXC 181019P00038000 P Oct 19, 2018 38.0 1.70 1.80
EXC 181019P00039000 P Oct 19, 2018 39.0 2.15 2.30
EXC 181019P00040000 P Oct 19, 2018 40.0 2.70 2.90
EXC 181019P00041000 P Oct 19, 2018 41.0 3.40 3.60
EXC 181019P00042000 P Oct 19, 2018 42.0 4.00 4.40
EXC 181019P00043000 P Oct 19, 2018 43.0 5.00 5.20
EXC 181019P00044000 P Oct 19, 2018 44.0 5.80 6.10
EXC 181019P00045000 P Oct 19, 2018 45.0 6.70 7.00
EXC 181019P00046000 P Oct 19, 2018 46.0 7.10 8.00
EXC 181019P00047000 P Oct 19, 2018 47.0 8.70 8.90
EXC 190118C00018000 C Jan 18, 2019 18.0 20.40 20.70
EXC 190118C00020000 C Jan 18, 2019 20.0 18.40 18.70
EXC 190118C00023000 C Jan 18, 2019 23.0 15.40 15.70
EXC 190118C00025000 C Jan 18, 2019 25.0 13.40 14.20
EXC 190118C00028000 C Jan 18, 2019 28.0 10.40 10.80
EXC 190118C00030000 C Jan 18, 2019 30.0 8.60 8.80
EXC 190118C00032000 C Jan 18, 2019 32.0 6.70 7.00
EXC 190118C00035000 C Jan 18, 2019 35.0 4.40 4.60
EXC 190118C00037000 C Jan 18, 2019 37.0 3.00 3.20
EXC 190118C00040000 C Jan 18, 2019 40.0 1.50 1.60
EXC 190118C00042000 C Jan 18, 2019 42.0 0.80 0.95
EXC 190118C00045000 C Jan 18, 2019 45.0 0.25 0.35
EXC 190118C00050000 C Jan 18, 2019 50.0 0.00 0.10
EXC 190118P00018000 P Jan 18, 2019 18.0 0.00 0.05
EXC 190118P00020000 P Jan 18, 2019 20.0 0.00 0.10
EXC 190118P00023000 P Jan 18, 2019 23.0 0.00 0.15
EXC 190118P00025000 P Jan 18, 2019 25.0 0.10 0.20
EXC 190118P00028000 P Jan 18, 2019 28.0 0.25 0.35
EXC 190118P00030000 P Jan 18, 2019 30.0 0.40 0.50
EXC 190118P00032000 P Jan 18, 2019 32.0 0.60 0.75
EXC 190118P00035000 P Jan 18, 2019 35.0 1.20 1.35
EXC 190118P00037000 P Jan 18, 2019 37.0 1.85 2.00
EXC 190118P00040000 P Jan 18, 2019 40.0 3.30 3.50
EXC 190118P00042000 P Jan 18, 2019 42.0 4.60 4.80
EXC 190118P00045000 P Jan 18, 2019 45.0 6.90 7.30
EXC 190118P00050000 P Jan 18, 2019 50.0 11.20 12.00
EXC 200117C00020000 C Jan 17, 2020 20.0 17.50 19.90
EXC 200117C00023000 C Jan 17, 2020 23.0 14.30 15.80
EXC 200117C00025000 C Jan 17, 2020 25.0 12.40 13.80
EXC 200117C00028000 C Jan 17, 2020 28.0 10.50 11.20
EXC 200117C00030000 C Jan 17, 2020 30.0 8.90 9.20
EXC 200117C00033000 C Jan 17, 2020 33.0 6.50 7.10
EXC 200117C00035000 C Jan 17, 2020 35.0 5.10 5.60
EXC 200117C00037000 C Jan 17, 2020 37.0 4.10 4.60
EXC 200117C00040000 C Jan 17, 2020 40.0 2.65 3.00
EXC 200117C00042000 C Jan 17, 2020 42.0 1.95 2.35
EXC 200117C00045000 C Jan 17, 2020 45.0 1.10 1.35
EXC 200117C00047000 C Jan 17, 2020 47.0 0.70 0.95
EXC 200117C00050000 C Jan 17, 2020 50.0 0.35 0.55
EXC 200117C00055000 C Jan 17, 2020 55.0 0.00 0.25
EXC 200117P00020000 P Jan 17, 2020 20.0 0.15 0.35
EXC 200117P00023000 P Jan 17, 2020 23.0 0.40 0.55
EXC 200117P00025000 P Jan 17, 2020 25.0 0.50 0.70
EXC 200117P00028000 P Jan 17, 2020 28.0 0.90 1.10
EXC 200117P00030000 P Jan 17, 2020 30.0 1.15 1.55
EXC 200117P00033000 P Jan 17, 2020 33.0 1.80 2.30
EXC 200117P00035000 P Jan 17, 2020 35.0 2.45 3.10
EXC 200117P00037000 P Jan 17, 2020 37.0 3.30 3.70
EXC 200117P00040000 P Jan 17, 2020 40.0 4.70 5.10
EXC 200117P00042000 P Jan 17, 2020 42.0 5.90 6.40
EXC 200117P00045000 P Jan 17, 2020 45.0 7.90 8.50
EXC 200117P00047000 P Jan 17, 2020 47.0 9.50 10.10
EXC 200117P00050000 P Jan 17, 2020 50.0 11.90 12.50
EXC 200117P00055000 P Jan 17, 2020 55.0 15.30 17.10
OPRA data is delayed 15 minutes.