Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Extreme Networks Inc (EXTR)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXTR 180216C00002500 C Feb 16, 2018 2.5 11.10 11.90
EXTR 180216C00005000 C Feb 16, 2018 5.0 8.90 9.50
EXTR 180216C00007500 C Feb 16, 2018 7.5 6.30 6.80
EXTR 180216C00010000 C Feb 16, 2018 10.0 3.90 4.20
EXTR 180216C00012500 C Feb 16, 2018 12.5 1.65 1.90
EXTR 180216C00015000 C Feb 16, 2018 15.0 0.40 0.55
EXTR 180216C00017500 C Feb 16, 2018 17.5 0.00 0.20
EXTR 180216C00020000 C Feb 16, 2018 20.0 0.00 0.10
EXTR 180216C00022500 C Feb 16, 2018 22.5 0.00 0.25
EXTR 180216C00025000 C Feb 16, 2018 25.0 0.00 0.05
EXTR 180216P00002500 P Feb 16, 2018 2.5 0.00 0.35
EXTR 180216P00005000 P Feb 16, 2018 5.0 0.00 0.35
EXTR 180216P00007500 P Feb 16, 2018 7.5 0.00 0.40
EXTR 180216P00010000 P Feb 16, 2018 10.0 0.00 0.10
EXTR 180216P00012500 P Feb 16, 2018 12.5 0.15 0.35
EXTR 180216P00015000 P Feb 16, 2018 15.0 1.30 1.55
EXTR 180216P00017500 P Feb 16, 2018 17.5 3.10 3.70
EXTR 180216P00020000 P Feb 16, 2018 20.0 5.80 6.30
EXTR 180216P00022500 P Feb 16, 2018 22.5 8.30 8.80
EXTR 180216P00025000 P Feb 16, 2018 25.0 10.60 11.30
EXTR 180316C00002500 C Mar 16, 2018 2.5 11.20 11.90
EXTR 180316C00005000 C Mar 16, 2018 5.0 8.80 9.30
EXTR 180316C00007500 C Mar 16, 2018 7.5 6.20 6.90
EXTR 180316C00010000 C Mar 16, 2018 10.0 4.00 4.20
EXTR 180316C00012500 C Mar 16, 2018 12.5 1.95 2.10
EXTR 180316C00015000 C Mar 16, 2018 15.0 0.65 0.80
EXTR 180316C00017500 C Mar 16, 2018 17.5 0.05 0.40
EXTR 180316P00002500 P Mar 16, 2018 2.5 0.00 0.05
EXTR 180316P00005000 P Mar 16, 2018 5.0 0.00 0.10
EXTR 180316P00007500 P Mar 16, 2018 7.5 0.00 0.10
EXTR 180316P00010000 P Mar 16, 2018 10.0 0.00 0.10
EXTR 180316P00012500 P Mar 16, 2018 12.5 0.40 0.50
EXTR 180316P00015000 P Mar 16, 2018 15.0 1.50 1.75
EXTR 180316P00017500 P Mar 16, 2018 17.5 3.40 3.80
EXTR 180615C00002500 C Jun 15, 2018 2.5 11.00 12.20
EXTR 180615C00005000 C Jun 15, 2018 5.0 8.50 9.60
EXTR 180615C00007500 C Jun 15, 2018 7.5 6.00 7.30
EXTR 180615C00010000 C Jun 15, 2018 10.0 4.30 4.70
EXTR 180615C00012500 C Jun 15, 2018 12.5 2.60 3.00
EXTR 180615C00015000 C Jun 15, 2018 15.0 1.35 1.50
EXTR 180615C00017500 C Jun 15, 2018 17.5 0.65 0.95
EXTR 180615C00020000 C Jun 15, 2018 20.0 0.20 0.55
EXTR 180615C00022500 C Jun 15, 2018 22.5 0.10 0.35
EXTR 180615P00002500 P Jun 15, 2018 2.5 0.00 0.35
EXTR 180615P00005000 P Jun 15, 2018 5.0 0.00 0.15
EXTR 180615P00007500 P Jun 15, 2018 7.5 0.00 0.15
EXTR 180615P00010000 P Jun 15, 2018 10.0 0.20 0.60
EXTR 180615P00012500 P Jun 15, 2018 12.5 0.95 1.20
EXTR 180615P00015000 P Jun 15, 2018 15.0 2.15 2.55
EXTR 180615P00017500 P Jun 15, 2018 17.5 4.00 4.30
EXTR 180615P00020000 P Jun 15, 2018 20.0 6.10 6.40
EXTR 180615P00022500 P Jun 15, 2018 22.5 7.90 9.20
EXTR 180921C00002500 C Sep 21, 2018 2.5 10.80 12.20
EXTR 180921C00005000 C Sep 21, 2018 5.0 8.50 9.80
EXTR 180921C00007500 C Sep 21, 2018 7.5 6.70 7.30
EXTR 180921C00010000 C Sep 21, 2018 10.0 4.70 5.10
EXTR 180921C00012500 C Sep 21, 2018 12.5 2.95 3.40
EXTR 180921C00015000 C Sep 21, 2018 15.0 1.85 2.15
EXTR 180921C00017500 C Sep 21, 2018 17.5 1.15 1.45
EXTR 180921C00020000 C Sep 21, 2018 20.0 0.65 1.00
EXTR 180921C00022500 C Sep 21, 2018 22.5 0.40 0.65
EXTR 180921C00025000 C Sep 21, 2018 25.0 0.20 0.45
EXTR 180921P00002500 P Sep 21, 2018 2.5 0.00 0.20
EXTR 180921P00005000 P Sep 21, 2018 5.0 0.00 0.35
EXTR 180921P00007500 P Sep 21, 2018 7.5 0.10 0.30
EXTR 180921P00010000 P Sep 21, 2018 10.0 0.55 0.75
EXTR 180921P00012500 P Sep 21, 2018 12.5 1.35 1.60
EXTR 180921P00015000 P Sep 21, 2018 15.0 2.65 2.95
EXTR 180921P00017500 P Sep 21, 2018 17.5 4.30 4.80
EXTR 180921P00020000 P Sep 21, 2018 20.0 6.40 6.70
EXTR 180921P00022500 P Sep 21, 2018 22.5 8.60 8.90
EXTR 180921P00025000 P Sep 21, 2018 25.0 10.70 11.70
OPRA data is delayed 15 minutes.