Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 180615C00045000 C Jun 15, 2018 45.0 26.80 31.00
EXPD 180615C00050000 C Jun 15, 2018 50.0 21.50 26.10
EXPD 180615C00055000 C Jun 15, 2018 55.0 16.50 21.20
EXPD 180615C00060000 C Jun 15, 2018 60.0 11.50 16.20
EXPD 180615C00065000 C Jun 15, 2018 65.0 6.80 11.00
EXPD 180615C00070000 C Jun 15, 2018 70.0 1.65 5.90
EXPD 180615C00075000 C Jun 15, 2018 75.0 0.45 0.65
EXPD 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
EXPD 180615C00085000 C Jun 15, 2018 85.0 0.00 0.10
EXPD 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
EXPD 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
EXPD 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
EXPD 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
EXPD 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
EXPD 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
EXPD 180615P00065000 P Jun 15, 2018 65.0 0.05 0.15
EXPD 180615P00070000 P Jun 15, 2018 70.0 0.25 0.35
EXPD 180615P00075000 P Jun 15, 2018 75.0 2.00 2.25
EXPD 180615P00080000 P Jun 15, 2018 80.0 4.50 9.00
EXPD 180615P00085000 P Jun 15, 2018 85.0 9.50 13.70
EXPD 180615P00090000 P Jun 15, 2018 90.0 14.60 18.80
EXPD 180615P00095000 P Jun 15, 2018 95.0 19.60 23.80
EXPD 180720C00050000 C Jul 20, 2018 50.0 21.50 26.20
EXPD 180720C00055000 C Jul 20, 2018 55.0 16.50 21.20
EXPD 180720C00060000 C Jul 20, 2018 60.0 11.50 16.20
EXPD 180720C00065000 C Jul 20, 2018 65.0 6.50 11.10
EXPD 180720C00070000 C Jul 20, 2018 70.0 4.30 4.50
EXPD 180720C00075000 C Jul 20, 2018 75.0 1.25 1.40
EXPD 180720C00080000 C Jul 20, 2018 80.0 0.15 0.25
EXPD 180720C00085000 C Jul 20, 2018 85.0 0.00 0.10
EXPD 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
EXPD 180720C00095000 C Jul 20, 2018 95.0 0.00 0.10
EXPD 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
EXPD 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
EXPD 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
EXPD 180720P00055000 P Jul 20, 2018 55.0 0.00 0.15
EXPD 180720P00060000 P Jul 20, 2018 60.0 0.10 0.25
EXPD 180720P00065000 P Jul 20, 2018 65.0 0.25 0.35
EXPD 180720P00070000 P Jul 20, 2018 70.0 0.75 0.95
EXPD 180720P00075000 P Jul 20, 2018 75.0 2.65 2.85
EXPD 180720P00080000 P Jul 20, 2018 80.0 4.30 8.80
EXPD 180720P00085000 P Jul 20, 2018 85.0 9.30 13.90
EXPD 180720P00090000 P Jul 20, 2018 90.0 14.20 18.90
EXPD 180720P00095000 P Jul 20, 2018 95.0 19.20 23.90
EXPD 180720P00100000 P Jul 20, 2018 100.0 24.10 28.90
EXPD 180720P00105000 P Jul 20, 2018 105.0 29.10 33.90
EXPD 180817C00040000 C Aug 17, 2018 40.0 31.50 36.30
EXPD 180817C00045000 C Aug 17, 2018 45.0 26.60 31.20
EXPD 180817C00050000 C Aug 17, 2018 50.0 21.60 26.00
EXPD 180817C00055000 C Aug 17, 2018 55.0 16.50 21.30
EXPD 180817C00060000 C Aug 17, 2018 60.0 11.90 16.30
EXPD 180817C00065000 C Aug 17, 2018 65.0 9.20 10.90
EXPD 180817C00070000 C Aug 17, 2018 70.0 5.00 5.70
EXPD 180817C00075000 C Aug 17, 2018 75.0 2.10 2.35
EXPD 180817C00080000 C Aug 17, 2018 80.0 0.60 0.80
EXPD 180817C00085000 C Aug 17, 2018 85.0 0.05 0.25
EXPD 180817C00090000 C Aug 17, 2018 90.0 0.00 0.15
EXPD 180817C00095000 C Aug 17, 2018 95.0 0.00 0.10
EXPD 180817P00040000 P Aug 17, 2018 40.0 0.00 0.10
EXPD 180817P00045000 P Aug 17, 2018 45.0 0.00 0.15
EXPD 180817P00050000 P Aug 17, 2018 50.0 0.10 0.20
EXPD 180817P00055000 P Aug 17, 2018 55.0 0.20 0.35
EXPD 180817P00060000 P Aug 17, 2018 60.0 0.30 0.45
EXPD 180817P00065000 P Aug 17, 2018 65.0 0.60 0.75
EXPD 180817P00070000 P Aug 17, 2018 70.0 1.40 1.65
EXPD 180817P00075000 P Aug 17, 2018 75.0 3.30 3.70
EXPD 180817P00080000 P Aug 17, 2018 80.0 6.80 7.40
EXPD 180817P00085000 P Aug 17, 2018 85.0 9.30 14.00
EXPD 180817P00090000 P Aug 17, 2018 90.0 14.50 19.00
EXPD 180817P00095000 P Aug 17, 2018 95.0 19.10 23.90
EXPD 181116C00045000 C Nov 16, 2018 45.0 27.10 31.50
EXPD 181116C00050000 C Nov 16, 2018 50.0 22.10 26.60
EXPD 181116C00055000 C Nov 16, 2018 55.0 17.80 21.80
EXPD 181116C00060000 C Nov 16, 2018 60.0 14.30 16.40
EXPD 181116C00065000 C Nov 16, 2018 65.0 10.00 10.80
EXPD 181116C00070000 C Nov 16, 2018 70.0 6.40 7.30
EXPD 181116C00075000 C Nov 16, 2018 75.0 3.60 4.10
EXPD 181116C00080000 C Nov 16, 2018 80.0 1.65 2.35
EXPD 181116C00085000 C Nov 16, 2018 85.0 0.65 1.00
EXPD 181116C00090000 C Nov 16, 2018 90.0 0.20 0.45
EXPD 181116C00095000 C Nov 16, 2018 95.0 0.00 0.20
EXPD 181116P00045000 P Nov 16, 2018 45.0 0.25 0.35
EXPD 181116P00050000 P Nov 16, 2018 50.0 0.35 0.60
EXPD 181116P00055000 P Nov 16, 2018 55.0 0.50 0.80
EXPD 181116P00060000 P Nov 16, 2018 60.0 0.75 1.00
EXPD 181116P00065000 P Nov 16, 2018 65.0 1.30 1.60
EXPD 181116P00070000 P Nov 16, 2018 70.0 2.45 2.80
EXPD 181116P00075000 P Nov 16, 2018 75.0 4.40 4.90
EXPD 181116P00080000 P Nov 16, 2018 80.0 7.50 8.10
EXPD 181116P00085000 P Nov 16, 2018 85.0 10.00 14.10
EXPD 181116P00090000 P Nov 16, 2018 90.0 14.70 18.70
EXPD 181116P00095000 P Nov 16, 2018 95.0 19.50 23.90
OPRA data is delayed 15 minutes.