Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 180316C00019000 C Mar 16, 2018 19.0 9.60 11.40
EXEL 180316C00020000 C Mar 16, 2018 20.0 8.70 10.60
EXEL 180316C00021000 C Mar 16, 2018 21.0 7.30 9.80
EXEL 180316C00022000 C Mar 16, 2018 22.0 6.70 7.70
EXEL 180316C00023000 C Mar 16, 2018 23.0 5.90 6.60
EXEL 180316C00024000 C Mar 16, 2018 24.0 5.10 5.70
EXEL 180316C00025000 C Mar 16, 2018 25.0 4.20 4.80
EXEL 180316C00026000 C Mar 16, 2018 26.0 3.40 3.80
EXEL 180316C00027000 C Mar 16, 2018 27.0 2.65 3.10
EXEL 180316C00028000 C Mar 16, 2018 28.0 2.15 2.40
EXEL 180316C00029000 C Mar 16, 2018 29.0 1.55 1.85
EXEL 180316C00030000 C Mar 16, 2018 30.0 1.30 1.35
EXEL 180316C00031000 C Mar 16, 2018 31.0 0.80 1.00
EXEL 180316C00032000 C Mar 16, 2018 32.0 0.55 0.80
EXEL 180316C00033000 C Mar 16, 2018 33.0 0.30 0.55
EXEL 180316C00034000 C Mar 16, 2018 34.0 0.25 0.40
EXEL 180316C00035000 C Mar 16, 2018 35.0 0.15 0.30
EXEL 180316C00036000 C Mar 16, 2018 36.0 0.05 0.50
EXEL 180316C00037000 C Mar 16, 2018 37.0 0.05 0.45
EXEL 180316C00038000 C Mar 16, 2018 38.0 0.00 0.30
EXEL 180316C00039000 C Mar 16, 2018 39.0 0.00 0.30
EXEL 180316C00040000 C Mar 16, 2018 40.0 0.00 0.10
EXEL 180316C00041000 C Mar 16, 2018 41.0 0.00 0.15
EXEL 180316C00042000 C Mar 16, 2018 42.0 0.00 0.15
EXEL 180316C00043000 C Mar 16, 2018 43.0 0.00 0.15
EXEL 180316P00019000 P Mar 16, 2018 19.0 0.00 0.15
EXEL 180316P00020000 P Mar 16, 2018 20.0 0.00 0.25
EXEL 180316P00021000 P Mar 16, 2018 21.0 0.00 0.40
EXEL 180316P00022000 P Mar 16, 2018 22.0 0.00 0.35
EXEL 180316P00023000 P Mar 16, 2018 23.0 0.00 0.55
EXEL 180316P00024000 P Mar 16, 2018 24.0 0.25 0.40
EXEL 180316P00025000 P Mar 16, 2018 25.0 0.35 0.55
EXEL 180316P00026000 P Mar 16, 2018 26.0 0.65 0.70
EXEL 180316P00027000 P Mar 16, 2018 27.0 0.75 1.10
EXEL 180316P00028000 P Mar 16, 2018 28.0 1.20 1.65
EXEL 180316P00029000 P Mar 16, 2018 29.0 1.65 1.95
EXEL 180316P00030000 P Mar 16, 2018 30.0 2.20 2.50
EXEL 180316P00031000 P Mar 16, 2018 31.0 2.85 3.20
EXEL 180316P00032000 P Mar 16, 2018 32.0 3.30 3.80
EXEL 180316P00033000 P Mar 16, 2018 33.0 4.30 4.80
EXEL 180316P00034000 P Mar 16, 2018 34.0 5.30 5.80
EXEL 180316P00035000 P Mar 16, 2018 35.0 5.90 6.70
EXEL 180316P00036000 P Mar 16, 2018 36.0 6.80 7.70
EXEL 180316P00037000 P Mar 16, 2018 37.0 7.70 8.50
EXEL 180316P00038000 P Mar 16, 2018 38.0 8.40 9.90
EXEL 180316P00039000 P Mar 16, 2018 39.0 9.40 10.60
EXEL 180316P00040000 P Mar 16, 2018 40.0 10.50 11.80
EXEL 180316P00041000 P Mar 16, 2018 41.0 11.30 12.70
EXEL 180316P00042000 P Mar 16, 2018 42.0 12.30 13.60
EXEL 180316P00043000 P Mar 16, 2018 43.0 13.40 14.70
EXEL 180518C00012000 C May 18, 2018 12.0 16.30 18.00
EXEL 180518C00013000 C May 18, 2018 13.0 15.10 17.00
EXEL 180518C00014000 C May 18, 2018 14.0 14.30 16.00
EXEL 180518C00015000 C May 18, 2018 15.0 13.20 14.90
EXEL 180518C00016000 C May 18, 2018 16.0 12.60 14.00
EXEL 180518C00017000 C May 18, 2018 17.0 11.90 13.00
EXEL 180518C00018000 C May 18, 2018 18.0 10.60 12.10
EXEL 180518C00019000 C May 18, 2018 19.0 9.80 11.00
EXEL 180518C00020000 C May 18, 2018 20.0 9.00 10.20
EXEL 180518C00021000 C May 18, 2018 21.0 8.40 8.90
EXEL 180518C00022000 C May 18, 2018 22.0 7.60 8.30
EXEL 180518C00023000 C May 18, 2018 23.0 6.80 7.50
EXEL 180518C00024000 C May 18, 2018 24.0 6.10 6.60
EXEL 180518C00025000 C May 18, 2018 25.0 5.40 5.80
EXEL 180518C00026000 C May 18, 2018 26.0 4.40 5.20
EXEL 180518C00027000 C May 18, 2018 27.0 3.80 4.50
EXEL 180518C00028000 C May 18, 2018 28.0 3.20 4.00
EXEL 180518C00029000 C May 18, 2018 29.0 3.10 3.60
EXEL 180518C00030000 C May 18, 2018 30.0 2.80 3.00
EXEL 180518C00031000 C May 18, 2018 31.0 2.30 2.65
EXEL 180518C00032000 C May 18, 2018 32.0 2.00 2.30
EXEL 180518C00033000 C May 18, 2018 33.0 1.60 1.95
EXEL 180518C00034000 C May 18, 2018 34.0 1.35 1.65
EXEL 180518C00035000 C May 18, 2018 35.0 1.05 1.40
EXEL 180518C00036000 C May 18, 2018 36.0 0.70 1.20
EXEL 180518C00037000 C May 18, 2018 37.0 0.50 1.15
EXEL 180518C00038000 C May 18, 2018 38.0 0.40 1.00
EXEL 180518C00039000 C May 18, 2018 39.0 0.30 0.80
EXEL 180518C00040000 C May 18, 2018 40.0 0.15 0.75
EXEL 180518C00041000 C May 18, 2018 41.0 0.15 0.60
EXEL 180518C00042000 C May 18, 2018 42.0 0.30 0.60
EXEL 180518C00043000 C May 18, 2018 43.0 0.00 0.70
EXEL 180518C00044000 C May 18, 2018 44.0 0.00 0.45
EXEL 180518C00045000 C May 18, 2018 45.0 0.00 0.45
EXEL 180518C00046000 C May 18, 2018 46.0 0.00 0.50
EXEL 180518C00047000 C May 18, 2018 47.0 0.00 0.50
EXEL 180518P00012000 P May 18, 2018 12.0 0.00 0.25
EXEL 180518P00013000 P May 18, 2018 13.0 0.00 0.20
EXEL 180518P00014000 P May 18, 2018 14.0 0.00 0.35
EXEL 180518P00015000 P May 18, 2018 15.0 0.00 0.40
EXEL 180518P00016000 P May 18, 2018 16.0 0.00 0.40
EXEL 180518P00017000 P May 18, 2018 17.0 0.00 0.55
EXEL 180518P00018000 P May 18, 2018 18.0 0.05 0.65
EXEL 180518P00019000 P May 18, 2018 19.0 0.15 0.70
EXEL 180518P00020000 P May 18, 2018 20.0 0.30 0.75
EXEL 180518P00021000 P May 18, 2018 21.0 0.25 1.00
EXEL 180518P00022000 P May 18, 2018 22.0 0.60 1.00
EXEL 180518P00023000 P May 18, 2018 23.0 0.85 1.20
EXEL 180518P00024000 P May 18, 2018 24.0 1.05 1.45
EXEL 180518P00025000 P May 18, 2018 25.0 1.40 1.70
EXEL 180518P00026000 P May 18, 2018 26.0 1.60 2.05
EXEL 180518P00027000 P May 18, 2018 27.0 2.00 2.70
EXEL 180518P00028000 P May 18, 2018 28.0 2.20 3.10
EXEL 180518P00029000 P May 18, 2018 29.0 2.75 3.50
EXEL 180518P00030000 P May 18, 2018 30.0 3.70 4.00
EXEL 180518P00031000 P May 18, 2018 31.0 4.20 4.60
EXEL 180518P00032000 P May 18, 2018 32.0 4.80 5.20
EXEL 180518P00033000 P May 18, 2018 33.0 5.60 5.90
EXEL 180518P00034000 P May 18, 2018 34.0 6.20 6.70
EXEL 180518P00035000 P May 18, 2018 35.0 7.00 7.50
EXEL 180518P00036000 P May 18, 2018 36.0 7.90 8.20
EXEL 180518P00037000 P May 18, 2018 37.0 8.70 9.10
EXEL 180518P00038000 P May 18, 2018 38.0 9.30 10.20
EXEL 180518P00039000 P May 18, 2018 39.0 10.20 10.80
EXEL 180518P00040000 P May 18, 2018 40.0 11.00 11.80
EXEL 180518P00041000 P May 18, 2018 41.0 11.90 12.60
EXEL 180518P00042000 P May 18, 2018 42.0 12.80 13.70
EXEL 180518P00043000 P May 18, 2018 43.0 13.80 14.50
EXEL 180518P00044000 P May 18, 2018 44.0 14.80 15.50
EXEL 180518P00045000 P May 18, 2018 45.0 15.30 16.40
EXEL 180518P00046000 P May 18, 2018 46.0 16.30 17.60
EXEL 180518P00047000 P May 18, 2018 47.0 17.20 18.90
EXEL 180817C00014000 C Aug 17, 2018 14.0 14.60 16.30
EXEL 180817C00015000 C Aug 17, 2018 15.0 13.50 15.30
EXEL 180817C00016000 C Aug 17, 2018 16.0 12.80 14.20
EXEL 180817C00017000 C Aug 17, 2018 17.0 11.90 13.40
EXEL 180817C00018000 C Aug 17, 2018 18.0 11.20 12.50
EXEL 180817C00019000 C Aug 17, 2018 19.0 10.30 11.70
EXEL 180817C00020000 C Aug 17, 2018 20.0 9.40 11.00
EXEL 180817C00021000 C Aug 17, 2018 21.0 8.70 10.00
EXEL 180817C00022000 C Aug 17, 2018 22.0 8.00 9.30
EXEL 180817C00023000 C Aug 17, 2018 23.0 7.80 8.50
EXEL 180817C00024000 C Aug 17, 2018 24.0 6.80 7.90
EXEL 180817C00025000 C Aug 17, 2018 25.0 6.50 7.10
EXEL 180817C00026000 C Aug 17, 2018 26.0 5.90 6.30
EXEL 180817C00027000 C Aug 17, 2018 27.0 5.20 6.00
EXEL 180817C00028000 C Aug 17, 2018 28.0 4.80 5.40
EXEL 180817C00029000 C Aug 17, 2018 29.0 4.50 4.90
EXEL 180817C00030000 C Aug 17, 2018 30.0 4.00 4.40
EXEL 180817C00031000 C Aug 17, 2018 31.0 3.40 4.00
EXEL 180817C00032000 C Aug 17, 2018 32.0 2.95 3.60
EXEL 180817C00033000 C Aug 17, 2018 33.0 2.55 3.30
EXEL 180817C00034000 C Aug 17, 2018 34.0 2.40 3.10
EXEL 180817C00035000 C Aug 17, 2018 35.0 2.35 2.70
EXEL 180817C00036000 C Aug 17, 2018 36.0 2.05 2.45
EXEL 180817C00037000 C Aug 17, 2018 37.0 1.55 2.25
EXEL 180817C00038000 C Aug 17, 2018 38.0 1.35 2.00
EXEL 180817C00039000 C Aug 17, 2018 39.0 1.20 1.80
EXEL 180817C00040000 C Aug 17, 2018 40.0 1.00 1.60
EXEL 180817C00041000 C Aug 17, 2018 41.0 0.85 1.60
EXEL 180817C00042000 C Aug 17, 2018 42.0 0.70 1.30
EXEL 180817C00043000 C Aug 17, 2018 43.0 0.60 1.20
EXEL 180817C00044000 C Aug 17, 2018 44.0 0.50 1.05
EXEL 180817C00045000 C Aug 17, 2018 45.0 0.40 0.95
EXEL 180817C00046000 C Aug 17, 2018 46.0 0.35 0.90
EXEL 180817P00014000 P Aug 17, 2018 14.0 0.00 0.50
EXEL 180817P00015000 P Aug 17, 2018 15.0 0.15 0.65
EXEL 180817P00016000 P Aug 17, 2018 16.0 0.30 0.70
EXEL 180817P00017000 P Aug 17, 2018 17.0 0.40 0.80
EXEL 180817P00018000 P Aug 17, 2018 18.0 0.50 1.00
EXEL 180817P00019000 P Aug 17, 2018 19.0 0.40 1.15
EXEL 180817P00020000 P Aug 17, 2018 20.0 0.85 1.20
EXEL 180817P00021000 P Aug 17, 2018 21.0 0.95 1.55
EXEL 180817P00022000 P Aug 17, 2018 22.0 1.40 1.80
EXEL 180817P00023000 P Aug 17, 2018 23.0 1.65 2.10
EXEL 180817P00024000 P Aug 17, 2018 24.0 1.95 2.50
EXEL 180817P00025000 P Aug 17, 2018 25.0 2.40 2.80
EXEL 180817P00026000 P Aug 17, 2018 26.0 2.60 3.50
EXEL 180817P00027000 P Aug 17, 2018 27.0 3.10 3.90
EXEL 180817P00028000 P Aug 17, 2018 28.0 3.70 4.40
EXEL 180817P00029000 P Aug 17, 2018 29.0 4.20 5.00
EXEL 180817P00030000 P Aug 17, 2018 30.0 4.80 5.10
EXEL 180817P00031000 P Aug 17, 2018 31.0 5.10 5.70
EXEL 180817P00032000 P Aug 17, 2018 32.0 5.60 6.60
EXEL 180817P00033000 P Aug 17, 2018 33.0 6.30 7.10
EXEL 180817P00034000 P Aug 17, 2018 34.0 6.90 8.00
EXEL 180817P00035000 P Aug 17, 2018 35.0 7.80 8.60
EXEL 180817P00036000 P Aug 17, 2018 36.0 8.60 9.10
EXEL 180817P00037000 P Aug 17, 2018 37.0 9.30 10.20
EXEL 180817P00038000 P Aug 17, 2018 38.0 10.20 11.30
EXEL 180817P00039000 P Aug 17, 2018 39.0 10.90 11.90
EXEL 180817P00040000 P Aug 17, 2018 40.0 11.80 12.60
EXEL 180817P00041000 P Aug 17, 2018 41.0 12.50 13.50
EXEL 180817P00042000 P Aug 17, 2018 42.0 13.50 14.50
EXEL 180817P00043000 P Aug 17, 2018 43.0 14.10 15.10
EXEL 180817P00044000 P Aug 17, 2018 44.0 15.00 16.00
EXEL 180817P00045000 P Aug 17, 2018 45.0 16.00 16.70
EXEL 180817P00046000 P Aug 17, 2018 46.0 16.90 17.80
EXEL 190118C00003000 C Jan 18, 2019 3.0 23.60 28.40
EXEL 190118C00005000 C Jan 18, 2019 5.0 21.70 26.40
EXEL 190118C00008000 C Jan 18, 2019 8.0 19.00 23.60
EXEL 190118C00010000 C Jan 18, 2019 10.0 17.10 21.80
EXEL 190118C00012000 C Jan 18, 2019 12.0 15.50 20.00
EXEL 190118C00015000 C Jan 18, 2019 15.0 14.20 15.90
EXEL 190118C00017000 C Jan 18, 2019 17.0 13.10 14.40
EXEL 190118C00020000 C Jan 18, 2019 20.0 10.40 12.20
EXEL 190118C00022000 C Jan 18, 2019 22.0 9.30 10.60
EXEL 190118C00025000 C Jan 18, 2019 25.0 8.00 8.60
EXEL 190118C00030000 C Jan 18, 2019 30.0 5.10 6.20
EXEL 190118C00035000 C Jan 18, 2019 35.0 3.30 4.40
EXEL 190118C00040000 C Jan 18, 2019 40.0 2.40 3.30
EXEL 190118C00045000 C Jan 18, 2019 45.0 1.35 2.05
EXEL 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
EXEL 190118P00005000 P Jan 18, 2019 5.0 0.05 0.20
EXEL 190118P00008000 P Jan 18, 2019 8.0 0.05 0.45
EXEL 190118P00010000 P Jan 18, 2019 10.0 0.05 0.65
EXEL 190118P00012000 P Jan 18, 2019 12.0 0.10 0.85
EXEL 190118P00015000 P Jan 18, 2019 15.0 0.55 1.20
EXEL 190118P00017000 P Jan 18, 2019 17.0 0.90 1.65
EXEL 190118P00020000 P Jan 18, 2019 20.0 1.65 2.40
EXEL 190118P00022000 P Jan 18, 2019 22.0 2.10 3.20
EXEL 190118P00025000 P Jan 18, 2019 25.0 3.20 3.80
EXEL 190118P00030000 P Jan 18, 2019 30.0 6.00 7.00
EXEL 190118P00035000 P Jan 18, 2019 35.0 9.00 9.60
EXEL 190118P00040000 P Jan 18, 2019 40.0 12.50 14.00
EXEL 190118P00045000 P Jan 18, 2019 45.0 16.40 17.90
EXEL 200117C00013000 C Jan 17, 2020 13.0 16.90 18.80
EXEL 200117C00015000 C Jan 17, 2020 15.0 15.40 17.40
EXEL 200117C00018000 C Jan 17, 2020 18.0 13.40 15.50
EXEL 200117C00020000 C Jan 17, 2020 20.0 12.10 14.30
EXEL 200117C00022000 C Jan 17, 2020 22.0 11.00 13.10
EXEL 200117C00025000 C Jan 17, 2020 25.0 9.40 11.50
EXEL 200117C00027000 C Jan 17, 2020 27.0 8.50 10.60
EXEL 200117C00030000 C Jan 17, 2020 30.0 7.20 8.60
EXEL 200117C00032000 C Jan 17, 2020 32.0 6.40 8.10
EXEL 200117C00035000 C Jan 17, 2020 35.0 5.40 7.50
EXEL 200117C00037000 C Jan 17, 2020 37.0 4.80 6.90
EXEL 200117C00040000 C Jan 17, 2020 40.0 4.40 6.10
EXEL 200117C00045000 C Jan 17, 2020 45.0 2.65 4.00
EXEL 200117P00013000 P Jan 17, 2020 13.0 1.00 1.90
EXEL 200117P00015000 P Jan 17, 2020 15.0 1.20 2.40
EXEL 200117P00018000 P Jan 17, 2020 18.0 2.00 3.30
EXEL 200117P00020000 P Jan 17, 2020 20.0 2.65 4.10
EXEL 200117P00022000 P Jan 17, 2020 22.0 3.40 4.90
EXEL 200117P00025000 P Jan 17, 2020 25.0 4.70 6.20
EXEL 200117P00027000 P Jan 17, 2020 27.0 5.60 7.20
EXEL 200117P00030000 P Jan 17, 2020 30.0 7.40 8.90
EXEL 200117P00032000 P Jan 17, 2020 32.0 8.40 10.10
EXEL 200117P00035000 P Jan 17, 2020 35.0 10.20 12.10
EXEL 200117P00037000 P Jan 17, 2020 37.0 11.50 13.50
EXEL 200117P00040000 P Jan 17, 2020 40.0 13.60 15.60
EXEL 200117P00045000 P Jan 17, 2020 45.0 17.40 19.70
OPRA data is delayed 15 minutes.