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
EXPR 180518C00001000 C May 18, 2018 1.0 6.20 6.40
EXPR 180518C00002000 C May 18, 2018 2.0 5.20 5.40
EXPR 180518C00003000 C May 18, 2018 3.0 4.20 4.40
EXPR 180518C00004000 C May 18, 2018 4.0 3.20 3.40
EXPR 180518C00005000 C May 18, 2018 5.0 2.10 2.50
EXPR 180518C00006000 C May 18, 2018 6.0 1.30 1.40
EXPR 180518C00007000 C May 18, 2018 7.0 0.50 0.60
EXPR 180518C00008000 C May 18, 2018 8.0 0.10 0.15
EXPR 180518C00009000 C May 18, 2018 9.0 0.00 0.05
EXPR 180518C00010000 C May 18, 2018 10.0 0.00 0.05
EXPR 180518C00011000 C May 18, 2018 11.0 0.00 0.05
EXPR 180518C00012000 C May 18, 2018 12.0 0.00 0.05
EXPR 180518C00013000 C May 18, 2018 13.0 0.00 0.05
EXPR 180518C00014000 C May 18, 2018 14.0 0.00 0.05
EXPR 180518P00001000 P May 18, 2018 1.0 0.00 0.05
EXPR 180518P00002000 P May 18, 2018 2.0 0.00 0.05
EXPR 180518P00003000 P May 18, 2018 3.0 0.00 0.10
EXPR 180518P00004000 P May 18, 2018 4.0 0.00 0.10
EXPR 180518P00005000 P May 18, 2018 5.0 0.00 0.05
EXPR 180518P00006000 P May 18, 2018 6.0 0.00 0.10
EXPR 180518P00007000 P May 18, 2018 7.0 0.20 0.30
EXPR 180518P00008000 P May 18, 2018 8.0 0.75 0.90
EXPR 180518P00009000 P May 18, 2018 9.0 1.65 1.80
EXPR 180518P00010000 P May 18, 2018 10.0 2.65 2.75
EXPR 180518P00011000 P May 18, 2018 11.0 3.60 3.80
EXPR 180518P00012000 P May 18, 2018 12.0 4.60 4.80
EXPR 180518P00013000 P May 18, 2018 13.0 5.60 5.80
EXPR 180518P00014000 P May 18, 2018 14.0 6.50 6.80
EXPR 180720C00001000 C Jul 20, 2018 1.0 6.20 6.40
EXPR 180720C00002000 C Jul 20, 2018 2.0 5.20 5.40
EXPR 180720C00003000 C Jul 20, 2018 3.0 4.20 4.40
EXPR 180720C00004000 C Jul 20, 2018 4.0 3.30 3.40
EXPR 180720C00005000 C Jul 20, 2018 5.0 2.35 2.55
EXPR 180720C00006000 C Jul 20, 2018 6.0 1.55 1.65
EXPR 180720C00007000 C Jul 20, 2018 7.0 0.95 1.05
EXPR 180720C00008000 C Jul 20, 2018 8.0 0.50 0.60
EXPR 180720C00009000 C Jul 20, 2018 9.0 0.25 0.30
EXPR 180720C00010000 C Jul 20, 2018 10.0 0.05 0.20
EXPR 180720C00011000 C Jul 20, 2018 11.0 0.00 0.10
EXPR 180720C00012000 C Jul 20, 2018 12.0 0.00 0.10
EXPR 180720C00013000 C Jul 20, 2018 13.0 0.00 0.05
EXPR 180720C00014000 C Jul 20, 2018 14.0 0.00 0.05
EXPR 180720C00015000 C Jul 20, 2018 15.0 0.00 0.10
EXPR 180720C00016000 C Jul 20, 2018 16.0 0.00 0.05
EXPR 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
EXPR 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
EXPR 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
EXPR 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
EXPR 180720C00021000 C Jul 20, 2018 21.0 0.00 0.05
EXPR 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
EXPR 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
EXPR 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
EXPR 180720P00003000 P Jul 20, 2018 3.0 0.00 0.10
EXPR 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
EXPR 180720P00005000 P Jul 20, 2018 5.0 0.00 0.15
EXPR 180720P00006000 P Jul 20, 2018 6.0 0.20 0.30
EXPR 180720P00007000 P Jul 20, 2018 7.0 0.60 0.70
EXPR 180720P00008000 P Jul 20, 2018 8.0 1.15 1.25
EXPR 180720P00009000 P Jul 20, 2018 9.0 1.85 2.00
EXPR 180720P00010000 P Jul 20, 2018 10.0 2.75 2.85
EXPR 180720P00011000 P Jul 20, 2018 11.0 3.60 3.90
EXPR 180720P00012000 P Jul 20, 2018 12.0 4.50 4.80
EXPR 180720P00013000 P Jul 20, 2018 13.0 5.50 5.80
EXPR 180720P00014000 P Jul 20, 2018 14.0 6.20 7.30
EXPR 180720P00015000 P Jul 20, 2018 15.0 7.20 8.10
EXPR 180720P00016000 P Jul 20, 2018 16.0 8.50 9.00
EXPR 180720P00017000 P Jul 20, 2018 17.0 9.40 10.00
EXPR 180720P00018000 P Jul 20, 2018 18.0 10.40 11.00
EXPR 180720P00019000 P Jul 20, 2018 19.0 11.30 12.00
EXPR 180720P00020000 P Jul 20, 2018 20.0 12.50 12.90
EXPR 180720P00021000 P Jul 20, 2018 21.0 13.50 14.10
EXPR 180720P00022000 P Jul 20, 2018 22.0 14.50 14.90
EXPR 181019C00001000 C Oct 19, 2018 1.0 5.70 6.80
EXPR 181019C00002000 C Oct 19, 2018 2.0 4.90 5.60
EXPR 181019C00003000 C Oct 19, 2018 3.0 4.20 4.50
EXPR 181019C00004000 C Oct 19, 2018 4.0 3.30 3.60
EXPR 181019C00005000 C Oct 19, 2018 5.0 2.55 2.75
EXPR 181019C00006000 C Oct 19, 2018 6.0 1.85 2.00
EXPR 181019C00007000 C Oct 19, 2018 7.0 1.30 1.40
EXPR 181019C00008000 C Oct 19, 2018 8.0 0.85 0.95
EXPR 181019C00009000 C Oct 19, 2018 9.0 0.55 0.65
EXPR 181019C00010000 C Oct 19, 2018 10.0 0.35 0.45
EXPR 181019C00011000 C Oct 19, 2018 11.0 0.20 0.30
EXPR 181019C00012000 C Oct 19, 2018 12.0 0.10 0.20
EXPR 181019C00013000 C Oct 19, 2018 13.0 0.00 0.15
EXPR 181019C00014000 C Oct 19, 2018 14.0 0.00 0.10
EXPR 181019P00001000 P Oct 19, 2018 1.0 0.00 0.25
EXPR 181019P00002000 P Oct 19, 2018 2.0 0.00 0.20
EXPR 181019P00003000 P Oct 19, 2018 3.0 0.00 0.10
EXPR 181019P00004000 P Oct 19, 2018 4.0 0.00 0.15
EXPR 181019P00005000 P Oct 19, 2018 5.0 0.20 0.30
EXPR 181019P00006000 P Oct 19, 2018 6.0 0.50 0.60
EXPR 181019P00007000 P Oct 19, 2018 7.0 0.90 0.95
EXPR 181019P00008000 P Oct 19, 2018 8.0 1.45 1.60
EXPR 181019P00009000 P Oct 19, 2018 9.0 2.15 2.25
EXPR 181019P00010000 P Oct 19, 2018 10.0 2.90 3.10
EXPR 181019P00011000 P Oct 19, 2018 11.0 3.70 4.00
EXPR 181019P00012000 P Oct 19, 2018 12.0 4.70 4.90
EXPR 181019P00013000 P Oct 19, 2018 13.0 5.60 5.80
EXPR 181019P00014000 P Oct 19, 2018 14.0 6.50 7.40
EXPR 190118C00003000 C Jan 18, 2019 3.0 4.30 4.60
EXPR 190118C00004000 C Jan 18, 2019 4.0 3.30 3.80
EXPR 190118C00005000 C Jan 18, 2019 5.0 2.75 2.85
EXPR 190118C00006000 C Jan 18, 2019 6.0 2.10 2.20
EXPR 190118C00007000 C Jan 18, 2019 7.0 1.55 1.70
EXPR 190118C00008000 C Jan 18, 2019 8.0 1.15 1.30
EXPR 190118C00009000 C Jan 18, 2019 9.0 0.80 0.95
EXPR 190118C00010000 C Jan 18, 2019 10.0 0.55 0.70
EXPR 190118C00011000 C Jan 18, 2019 11.0 0.40 0.50
EXPR 190118C00012000 C Jan 18, 2019 12.0 0.25 0.35
EXPR 190118C00015000 C Jan 18, 2019 15.0 0.10 0.20
EXPR 190118C00017000 C Jan 18, 2019 17.0 0.00 0.10
EXPR 190118C00020000 C Jan 18, 2019 20.0 0.00 0.10
EXPR 190118C00022000 C Jan 18, 2019 22.0 0.00 0.10
EXPR 190118C00025000 C Jan 18, 2019 25.0 0.00 0.10
EXPR 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
EXPR 190118P00004000 P Jan 18, 2019 4.0 0.15 0.25
EXPR 190118P00005000 P Jan 18, 2019 5.0 0.35 0.45
EXPR 190118P00006000 P Jan 18, 2019 6.0 0.70 0.80
EXPR 190118P00007000 P Jan 18, 2019 7.0 1.15 1.25
EXPR 190118P00008000 P Jan 18, 2019 8.0 1.70 1.85
EXPR 190118P00009000 P Jan 18, 2019 9.0 2.35 2.50
EXPR 190118P00010000 P Jan 18, 2019 10.0 3.10 3.30
EXPR 190118P00011000 P Jan 18, 2019 11.0 3.90 4.10
EXPR 190118P00012000 P Jan 18, 2019 12.0 4.80 5.00
EXPR 190118P00015000 P Jan 18, 2019 15.0 7.60 7.90
EXPR 190118P00017000 P Jan 18, 2019 17.0 9.20 10.10
EXPR 190118P00020000 P Jan 18, 2019 20.0 12.40 13.00
EXPR 190118P00022000 P Jan 18, 2019 22.0 14.20 14.90
EXPR 190118P00025000 P Jan 18, 2019 25.0 17.50 17.90
EXPR 200117C00003000 C Jan 17, 2020 3.0 4.40 5.50
EXPR 200117C00005000 C Jan 17, 2020 5.0 3.10 3.50
EXPR 200117C00007000 C Jan 17, 2020 7.0 2.20 2.55
EXPR 200117C00010000 C Jan 17, 2020 10.0 1.30 1.55
EXPR 200117C00012000 C Jan 17, 2020 12.0 0.90 1.15
EXPR 200117C00015000 C Jan 17, 2020 15.0 0.50 0.70
EXPR 200117C00017000 C Jan 17, 2020 17.0 0.30 0.60
EXPR 200117C00020000 C Jan 17, 2020 20.0 0.00 0.35
EXPR 200117P00003000 P Jan 17, 2020 3.0 0.15 1.85
EXPR 200117P00005000 P Jan 17, 2020 5.0 0.75 1.00
EXPR 200117P00007000 P Jan 17, 2020 7.0 1.65 1.85
EXPR 200117P00010000 P Jan 17, 2020 10.0 3.50 4.00
EXPR 200117P00012000 P Jan 17, 2020 12.0 5.00 5.40
EXPR 200117P00015000 P Jan 17, 2020 15.0 7.70 8.00
EXPR 200117P00017000 P Jan 17, 2020 17.0 9.50 10.00
EXPR 200117P00020000 P Jan 17, 2020 20.0 10.80 14.30
OPRA data is delayed 15 minutes.