Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDS 171215C00115000 C Dec 15, 2017 115.0 81.20 82.40
FDS 171215C00120000 C Dec 15, 2017 120.0 75.80 77.80
FDS 171215C00125000 C Dec 15, 2017 125.0 71.20 72.80
FDS 171215C00130000 C Dec 15, 2017 130.0 66.20 67.60
FDS 171215C00135000 C Dec 15, 2017 135.0 61.20 62.60
FDS 171215C00140000 C Dec 15, 2017 140.0 56.30 57.50
FDS 171215C00145000 C Dec 15, 2017 145.0 51.20 52.50
FDS 171215C00150000 C Dec 15, 2017 150.0 46.20 47.60
FDS 171215C00155000 C Dec 15, 2017 155.0 41.20 42.60
FDS 171215C00160000 C Dec 15, 2017 160.0 36.20 37.70
FDS 171215C00165000 C Dec 15, 2017 165.0 31.20 32.40
FDS 171215C00170000 C Dec 15, 2017 170.0 26.20 27.50
FDS 171215C00175000 C Dec 15, 2017 175.0 21.20 22.30
FDS 171215C00180000 C Dec 15, 2017 180.0 16.30 17.70
FDS 171215C00185000 C Dec 15, 2017 185.0 11.60 12.40
FDS 171215C00190000 C Dec 15, 2017 190.0 7.40 8.00
FDS 171215C00195000 C Dec 15, 2017 195.0 3.90 4.40
FDS 171215C00200000 C Dec 15, 2017 200.0 1.70 2.00
FDS 171215C00210000 C Dec 15, 2017 210.0 0.15 0.25
FDS 171215C00220000 C Dec 15, 2017 220.0 0.00 0.10
FDS 171215P00115000 P Dec 15, 2017 115.0 0.00 0.30
FDS 171215P00120000 P Dec 15, 2017 120.0 0.00 0.35
FDS 171215P00125000 P Dec 15, 2017 125.0 0.00 0.35
FDS 171215P00130000 P Dec 15, 2017 130.0 0.00 0.35
FDS 171215P00135000 P Dec 15, 2017 135.0 0.00 0.30
FDS 171215P00140000 P Dec 15, 2017 140.0 0.00 0.30
FDS 171215P00145000 P Dec 15, 2017 145.0 0.00 0.30
FDS 171215P00150000 P Dec 15, 2017 150.0 0.00 0.30
FDS 171215P00155000 P Dec 15, 2017 155.0 0.00 0.35
FDS 171215P00160000 P Dec 15, 2017 160.0 0.00 0.25
FDS 171215P00165000 P Dec 15, 2017 165.0 0.00 0.15
FDS 171215P00170000 P Dec 15, 2017 170.0 0.05 0.20
FDS 171215P00175000 P Dec 15, 2017 175.0 0.10 0.25
FDS 171215P00180000 P Dec 15, 2017 180.0 0.25 0.40
FDS 171215P00185000 P Dec 15, 2017 185.0 0.55 0.75
FDS 171215P00190000 P Dec 15, 2017 190.0 1.20 1.45
FDS 171215P00195000 P Dec 15, 2017 195.0 2.55 2.90
FDS 171215P00200000 P Dec 15, 2017 200.0 5.30 5.90
FDS 171215P00210000 P Dec 15, 2017 210.0 13.40 14.80
FDS 171215P00220000 P Dec 15, 2017 220.0 23.20 24.40
FDS 180119C00150000 C Jan 19, 2018 150.0 46.40 47.50
FDS 180119C00155000 C Jan 19, 2018 155.0 41.30 42.50
FDS 180119C00160000 C Jan 19, 2018 160.0 36.30 38.10
FDS 180119C00165000 C Jan 19, 2018 165.0 31.70 32.90
FDS 180119C00170000 C Jan 19, 2018 170.0 26.80 28.40
FDS 180119C00175000 C Jan 19, 2018 175.0 22.60 23.60
FDS 180119C00180000 C Jan 19, 2018 180.0 18.30 18.90
FDS 180119C00185000 C Jan 19, 2018 185.0 14.20 14.80
FDS 180119C00190000 C Jan 19, 2018 190.0 10.60 11.20
FDS 180119C00195000 C Jan 19, 2018 195.0 7.50 8.00
FDS 180119C00200000 C Jan 19, 2018 200.0 5.10 5.50
FDS 180119C00210000 C Jan 19, 2018 210.0 2.00 2.25
FDS 180119C00220000 C Jan 19, 2018 220.0 0.65 0.85
FDS 180119C00230000 C Jan 19, 2018 230.0 0.15 0.30
FDS 180119C00240000 C Jan 19, 2018 240.0 0.00 0.15
FDS 180119C00250000 C Jan 19, 2018 250.0 0.00 0.10
FDS 180119C00260000 C Jan 19, 2018 260.0 0.00 0.10
FDS 180119C00270000 C Jan 19, 2018 270.0 0.00 0.10
FDS 180119C00280000 C Jan 19, 2018 280.0 0.00 0.10
FDS 180119P00150000 P Jan 19, 2018 150.0 0.20 0.35
FDS 180119P00155000 P Jan 19, 2018 155.0 0.30 0.45
FDS 180119P00160000 P Jan 19, 2018 160.0 0.45 0.60
FDS 180119P00165000 P Jan 19, 2018 165.0 0.65 0.75
FDS 180119P00170000 P Jan 19, 2018 170.0 0.90 1.05
FDS 180119P00175000 P Jan 19, 2018 175.0 1.30 1.50
FDS 180119P00180000 P Jan 19, 2018 180.0 1.90 2.05
FDS 180119P00185000 P Jan 19, 2018 185.0 2.70 3.10
FDS 180119P00190000 P Jan 19, 2018 190.0 4.00 4.40
FDS 180119P00195000 P Jan 19, 2018 195.0 5.80 6.30
FDS 180119P00200000 P Jan 19, 2018 200.0 8.30 8.90
FDS 180119P00210000 P Jan 19, 2018 210.0 15.20 15.80
FDS 180119P00220000 P Jan 19, 2018 220.0 23.80 24.80
FDS 180119P00230000 P Jan 19, 2018 230.0 33.20 34.40
FDS 180119P00240000 P Jan 19, 2018 240.0 43.30 44.40
FDS 180119P00250000 P Jan 19, 2018 250.0 53.20 54.50
FDS 180119P00260000 P Jan 19, 2018 260.0 63.20 64.70
FDS 180119P00270000 P Jan 19, 2018 270.0 73.10 74.30
FDS 180119P00280000 P Jan 19, 2018 280.0 83.20 84.60
FDS 180316C00120000 C Mar 16, 2018 120.0 75.60 77.90
FDS 180316C00125000 C Mar 16, 2018 125.0 70.60 73.40
FDS 180316C00130000 C Mar 16, 2018 130.0 66.20 68.80
FDS 180316C00135000 C Mar 16, 2018 135.0 60.90 63.40
FDS 180316C00140000 C Mar 16, 2018 140.0 55.70 59.00
FDS 180316C00145000 C Mar 16, 2018 145.0 50.70 53.80
FDS 180316C00150000 C Mar 16, 2018 150.0 46.50 48.80
FDS 180316C00155000 C Mar 16, 2018 155.0 41.70 44.30
FDS 180316C00160000 C Mar 16, 2018 160.0 37.00 39.30
FDS 180316C00165000 C Mar 16, 2018 165.0 32.10 35.90
FDS 180316C00170000 C Mar 16, 2018 170.0 28.20 29.10
FDS 180316C00175000 C Mar 16, 2018 175.0 23.80 24.70
FDS 180316C00180000 C Mar 16, 2018 180.0 19.70 20.60
FDS 180316C00185000 C Mar 16, 2018 185.0 15.90 16.80
FDS 180316C00190000 C Mar 16, 2018 190.0 12.70 13.40
FDS 180316C00195000 C Mar 16, 2018 195.0 9.60 10.30
FDS 180316C00200000 C Mar 16, 2018 200.0 7.20 7.70
FDS 180316C00210000 C Mar 16, 2018 210.0 3.60 4.10
FDS 180316C00220000 C Mar 16, 2018 220.0 1.55 1.95
FDS 180316P00120000 P Mar 16, 2018 120.0 0.00 0.45
FDS 180316P00125000 P Mar 16, 2018 125.0 0.15 0.30
FDS 180316P00130000 P Mar 16, 2018 130.0 0.20 0.35
FDS 180316P00135000 P Mar 16, 2018 135.0 0.25 0.45
FDS 180316P00140000 P Mar 16, 2018 140.0 0.35 0.55
FDS 180316P00145000 P Mar 16, 2018 145.0 0.45 0.65
FDS 180316P00150000 P Mar 16, 2018 150.0 0.60 0.80
FDS 180316P00155000 P Mar 16, 2018 155.0 0.75 0.95
FDS 180316P00160000 P Mar 16, 2018 160.0 1.00 1.25
FDS 180316P00165000 P Mar 16, 2018 165.0 1.35 1.60
FDS 180316P00170000 P Mar 16, 2018 170.0 1.80 2.10
FDS 180316P00175000 P Mar 16, 2018 175.0 2.45 2.75
FDS 180316P00180000 P Mar 16, 2018 180.0 3.30 3.70
FDS 180316P00185000 P Mar 16, 2018 185.0 4.50 4.90
FDS 180316P00190000 P Mar 16, 2018 190.0 5.90 6.50
FDS 180316P00195000 P Mar 16, 2018 195.0 7.70 8.50
FDS 180316P00200000 P Mar 16, 2018 200.0 10.10 11.00
FDS 180316P00210000 P Mar 16, 2018 210.0 16.50 17.50
FDS 180316P00220000 P Mar 16, 2018 220.0 24.40 25.50
FDS 180615C00125000 C Jun 15, 2018 125.0 69.60 74.40
FDS 180615C00130000 C Jun 15, 2018 130.0 65.00 69.60
FDS 180615C00135000 C Jun 15, 2018 135.0 60.00 64.70
FDS 180615C00140000 C Jun 15, 2018 140.0 55.50 60.10
FDS 180615C00145000 C Jun 15, 2018 145.0 51.70 56.00
FDS 180615C00150000 C Jun 15, 2018 150.0 47.00 51.00
FDS 180615C00155000 C Jun 15, 2018 155.0 42.40 46.50
FDS 180615C00160000 C Jun 15, 2018 160.0 38.80 39.90
FDS 180615C00165000 C Jun 15, 2018 165.0 34.30 35.60
FDS 180615C00170000 C Jun 15, 2018 170.0 30.20 31.40
FDS 180615C00175000 C Jun 15, 2018 175.0 26.10 27.40
FDS 180615C00180000 C Jun 15, 2018 180.0 22.60 23.60
FDS 180615C00185000 C Jun 15, 2018 185.0 19.10 20.00
FDS 180615C00190000 C Jun 15, 2018 190.0 15.90 16.70
FDS 180615C00195000 C Jun 15, 2018 195.0 13.10 13.80
FDS 180615C00200000 C Jun 15, 2018 200.0 10.40 11.20
FDS 180615C00210000 C Jun 15, 2018 210.0 6.50 7.20
FDS 180615C00220000 C Jun 15, 2018 220.0 3.90 4.40
FDS 180615C00230000 C Jun 15, 2018 230.0 2.25 2.65
FDS 180615C00240000 C Jun 15, 2018 240.0 1.20 1.55
FDS 180615C00250000 C Jun 15, 2018 250.0 0.60 0.95
FDS 180615P00125000 P Jun 15, 2018 125.0 0.50 0.75
FDS 180615P00130000 P Jun 15, 2018 130.0 0.60 0.90
FDS 180615P00135000 P Jun 15, 2018 135.0 0.75 1.05
FDS 180615P00140000 P Jun 15, 2018 140.0 0.90 1.25
FDS 180615P00145000 P Jun 15, 2018 145.0 1.15 1.50
FDS 180615P00150000 P Jun 15, 2018 150.0 1.45 1.75
FDS 180615P00155000 P Jun 15, 2018 155.0 1.80 2.15
FDS 180615P00160000 P Jun 15, 2018 160.0 2.30 2.65
FDS 180615P00165000 P Jun 15, 2018 165.0 2.90 3.30
FDS 180615P00170000 P Jun 15, 2018 170.0 3.70 4.10
FDS 180615P00175000 P Jun 15, 2018 175.0 4.70 5.10
FDS 180615P00180000 P Jun 15, 2018 180.0 5.90 6.30
FDS 180615P00185000 P Jun 15, 2018 185.0 7.40 7.80
FDS 180615P00190000 P Jun 15, 2018 190.0 9.10 9.60
FDS 180615P00195000 P Jun 15, 2018 195.0 11.30 11.80
FDS 180615P00200000 P Jun 15, 2018 200.0 13.60 14.10
FDS 180615P00210000 P Jun 15, 2018 210.0 19.20 20.20
FDS 180615P00220000 P Jun 15, 2018 220.0 26.80 27.50
FDS 180615P00230000 P Jun 15, 2018 230.0 34.60 35.80
FDS 180615P00240000 P Jun 15, 2018 240.0 42.80 47.00
FDS 180615P00250000 P Jun 15, 2018 250.0 51.60 56.30
OPRA data is delayed 15 minutes.