Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Firstenergy Corp (FE)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FE 180518C00026000 C May 18, 2018 26.0 8.20 8.40
FE 180518C00027000 C May 18, 2018 27.0 6.80 7.80
FE 180518C00028000 C May 18, 2018 28.0 5.80 6.40
FE 180518C00029000 C May 18, 2018 29.0 5.00 5.40
FE 180518C00030000 C May 18, 2018 30.0 4.20 4.40
FE 180518C00031000 C May 18, 2018 31.0 2.85 3.40
FE 180518C00032000 C May 18, 2018 32.0 2.25 2.40
FE 180518C00033000 C May 18, 2018 33.0 1.35 1.50
FE 180518C00034000 C May 18, 2018 34.0 0.70 0.75
FE 180518C00035000 C May 18, 2018 35.0 0.25 0.30
FE 180518C00036000 C May 18, 2018 36.0 0.05 0.10
FE 180518C00037000 C May 18, 2018 37.0 0.00 0.05
FE 180518C00038000 C May 18, 2018 38.0 0.00 0.05
FE 180518C00039000 C May 18, 2018 39.0 0.00 0.05
FE 180518C00040000 C May 18, 2018 40.0 0.00 0.05
FE 180518C00041000 C May 18, 2018 41.0 0.00 0.05
FE 180518C00042000 C May 18, 2018 42.0 0.00 0.05
FE 180518P00026000 P May 18, 2018 26.0 0.00 0.05
FE 180518P00027000 P May 18, 2018 27.0 0.00 0.05
FE 180518P00028000 P May 18, 2018 28.0 0.00 0.05
FE 180518P00029000 P May 18, 2018 29.0 0.00 0.05
FE 180518P00030000 P May 18, 2018 30.0 0.00 0.05
FE 180518P00031000 P May 18, 2018 31.0 0.00 0.10
FE 180518P00032000 P May 18, 2018 32.0 0.10 0.20
FE 180518P00033000 P May 18, 2018 33.0 0.25 0.35
FE 180518P00034000 P May 18, 2018 34.0 0.60 0.75
FE 180518P00035000 P May 18, 2018 35.0 1.25 1.35
FE 180518P00036000 P May 18, 2018 36.0 2.05 2.20
FE 180518P00037000 P May 18, 2018 37.0 3.00 3.20
FE 180518P00038000 P May 18, 2018 38.0 4.00 4.20
FE 180518P00039000 P May 18, 2018 39.0 4.30 5.20
FE 180518P00040000 P May 18, 2018 40.0 5.90 6.40
FE 180518P00041000 P May 18, 2018 41.0 6.90 7.30
FE 180518P00042000 P May 18, 2018 42.0 7.90 8.20
FE 180615C00027000 C Jun 15, 2018 27.0 7.10 7.60
FE 180615C00028000 C Jun 15, 2018 28.0 5.80 6.60
FE 180615C00029000 C Jun 15, 2018 29.0 5.00 5.60
FE 180615C00030000 C Jun 15, 2018 30.0 3.70 4.60
FE 180615C00031000 C Jun 15, 2018 31.0 2.95 3.60
FE 180615C00032000 C Jun 15, 2018 32.0 2.25 2.50
FE 180615C00033000 C Jun 15, 2018 33.0 1.50 1.65
FE 180615C00034000 C Jun 15, 2018 34.0 0.90 1.00
FE 180615C00035000 C Jun 15, 2018 35.0 0.50 0.60
FE 180615C00036000 C Jun 15, 2018 36.0 0.20 0.35
FE 180615C00037000 C Jun 15, 2018 37.0 0.05 0.15
FE 180615C00038000 C Jun 15, 2018 38.0 0.00 0.10
FE 180615C00039000 C Jun 15, 2018 39.0 0.00 0.05
FE 180615C00040000 C Jun 15, 2018 40.0 0.00 0.05
FE 180615C00041000 C Jun 15, 2018 41.0 0.00 0.05
FE 180615C00042000 C Jun 15, 2018 42.0 0.00 0.05
FE 180615C00043000 C Jun 15, 2018 43.0 0.00 0.05
FE 180615P00027000 P Jun 15, 2018 27.0 0.00 0.05
FE 180615P00028000 P Jun 15, 2018 28.0 0.00 0.10
FE 180615P00029000 P Jun 15, 2018 29.0 0.00 0.10
FE 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
FE 180615P00031000 P Jun 15, 2018 31.0 0.10 0.20
FE 180615P00032000 P Jun 15, 2018 32.0 0.25 0.35
FE 180615P00033000 P Jun 15, 2018 33.0 0.50 0.60
FE 180615P00034000 P Jun 15, 2018 34.0 0.90 1.00
FE 180615P00035000 P Jun 15, 2018 35.0 1.45 1.55
FE 180615P00036000 P Jun 15, 2018 36.0 2.15 2.35
FE 180615P00037000 P Jun 15, 2018 37.0 3.00 3.20
FE 180615P00038000 P Jun 15, 2018 38.0 3.80 4.20
FE 180615P00039000 P Jun 15, 2018 39.0 4.70 5.20
FE 180615P00040000 P Jun 15, 2018 40.0 5.60 6.40
FE 180615P00041000 P Jun 15, 2018 41.0 6.70 7.50
FE 180615P00042000 P Jun 15, 2018 42.0 7.30 8.70
FE 180615P00043000 P Jun 15, 2018 43.0 8.70 9.20
FE 180720C00022000 C Jul 20, 2018 22.0 12.00 12.50
FE 180720C00023000 C Jul 20, 2018 23.0 11.20 11.40
FE 180720C00024000 C Jul 20, 2018 24.0 10.10 10.60
FE 180720C00025000 C Jul 20, 2018 25.0 9.20 9.40
FE 180720C00026000 C Jul 20, 2018 26.0 8.20 8.40
FE 180720C00027000 C Jul 20, 2018 27.0 7.10 7.40
FE 180720C00028000 C Jul 20, 2018 28.0 6.00 6.40
FE 180720C00029000 C Jul 20, 2018 29.0 4.90 5.40
FE 180720C00030000 C Jul 20, 2018 30.0 4.20 4.40
FE 180720C00031000 C Jul 20, 2018 31.0 3.30 3.50
FE 180720C00032000 C Jul 20, 2018 32.0 2.50 2.65
FE 180720C00033000 C Jul 20, 2018 33.0 1.75 1.90
FE 180720C00034000 C Jul 20, 2018 34.0 1.15 1.30
FE 180720C00035000 C Jul 20, 2018 35.0 0.75 0.80
FE 180720C00036000 C Jul 20, 2018 36.0 0.40 0.50
FE 180720C00037000 C Jul 20, 2018 37.0 0.20 0.30
FE 180720C00038000 C Jul 20, 2018 38.0 0.05 0.20
FE 180720C00039000 C Jul 20, 2018 39.0 0.00 0.10
FE 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
FE 180720C00041000 C Jul 20, 2018 41.0 0.00 0.05
FE 180720C00042000 C Jul 20, 2018 42.0 0.00 0.05
FE 180720C00043000 C Jul 20, 2018 43.0 0.00 0.05
FE 180720P00022000 P Jul 20, 2018 22.0 0.00 0.05
FE 180720P00023000 P Jul 20, 2018 23.0 0.00 0.10
FE 180720P00024000 P Jul 20, 2018 24.0 0.00 0.10
FE 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
FE 180720P00026000 P Jul 20, 2018 26.0 0.00 0.05
FE 180720P00027000 P Jul 20, 2018 27.0 0.00 0.10
FE 180720P00028000 P Jul 20, 2018 28.0 0.00 0.10
FE 180720P00029000 P Jul 20, 2018 29.0 0.05 0.15
FE 180720P00030000 P Jul 20, 2018 30.0 0.10 0.20
FE 180720P00031000 P Jul 20, 2018 31.0 0.25 0.35
FE 180720P00032000 P Jul 20, 2018 32.0 0.40 0.55
FE 180720P00033000 P Jul 20, 2018 33.0 0.70 0.80
FE 180720P00034000 P Jul 20, 2018 34.0 1.05 1.20
FE 180720P00035000 P Jul 20, 2018 35.0 1.60 1.75
FE 180720P00036000 P Jul 20, 2018 36.0 2.30 2.50
FE 180720P00037000 P Jul 20, 2018 37.0 3.10 3.30
FE 180720P00038000 P Jul 20, 2018 38.0 4.00 4.20
FE 180720P00039000 P Jul 20, 2018 39.0 4.90 5.20
FE 180720P00040000 P Jul 20, 2018 40.0 5.60 6.20
FE 180720P00041000 P Jul 20, 2018 41.0 5.90 7.20
FE 180720P00042000 P Jul 20, 2018 42.0 7.50 8.60
FE 180720P00043000 P Jul 20, 2018 43.0 8.90 9.30
FE 181019C00024000 C Oct 19, 2018 24.0 10.10 10.40
FE 181019C00025000 C Oct 19, 2018 25.0 8.90 9.80
FE 181019C00026000 C Oct 19, 2018 26.0 7.80 8.50
FE 181019C00027000 C Oct 19, 2018 27.0 7.10 7.50
FE 181019C00028000 C Oct 19, 2018 28.0 6.20 6.50
FE 181019C00029000 C Oct 19, 2018 29.0 5.30 5.50
FE 181019C00030000 C Oct 19, 2018 30.0 4.40 4.60
FE 181019C00031000 C Oct 19, 2018 31.0 3.60 3.80
FE 181019C00032000 C Oct 19, 2018 32.0 2.90 3.10
FE 181019C00033000 C Oct 19, 2018 33.0 2.20 2.35
FE 181019C00034000 C Oct 19, 2018 34.0 1.65 1.80
FE 181019C00035000 C Oct 19, 2018 35.0 1.20 1.35
FE 181019C00036000 C Oct 19, 2018 36.0 0.85 0.95
FE 181019C00037000 C Oct 19, 2018 37.0 0.60 0.70
FE 181019C00038000 C Oct 19, 2018 38.0 0.30 0.45
FE 181019C00039000 C Oct 19, 2018 39.0 0.20 0.30
FE 181019C00040000 C Oct 19, 2018 40.0 0.10 0.20
FE 181019C00041000 C Oct 19, 2018 41.0 0.05 0.15
FE 181019P00024000 P Oct 19, 2018 24.0 0.00 0.15
FE 181019P00025000 P Oct 19, 2018 25.0 0.05 0.15
FE 181019P00026000 P Oct 19, 2018 26.0 0.10 0.20
FE 181019P00027000 P Oct 19, 2018 27.0 0.15 0.25
FE 181019P00028000 P Oct 19, 2018 28.0 0.20 0.30
FE 181019P00029000 P Oct 19, 2018 29.0 0.30 0.40
FE 181019P00030000 P Oct 19, 2018 30.0 0.45 0.55
FE 181019P00031000 P Oct 19, 2018 31.0 0.65 0.75
FE 181019P00032000 P Oct 19, 2018 32.0 0.90 1.05
FE 181019P00033000 P Oct 19, 2018 33.0 1.25 1.40
FE 181019P00034000 P Oct 19, 2018 34.0 1.70 1.85
FE 181019P00035000 P Oct 19, 2018 35.0 2.20 2.35
FE 181019P00036000 P Oct 19, 2018 36.0 2.85 3.00
FE 181019P00037000 P Oct 19, 2018 37.0 3.60 3.80
FE 181019P00038000 P Oct 19, 2018 38.0 4.40 4.60
FE 181019P00039000 P Oct 19, 2018 39.0 5.20 5.50
FE 181019P00040000 P Oct 19, 2018 40.0 6.10 6.40
FE 181019P00041000 P Oct 19, 2018 41.0 7.10 7.40
FE 190118C00018000 C Jan 18, 2019 18.0 16.10 16.60
FE 190118C00020000 C Jan 18, 2019 20.0 12.20 16.10
FE 190118C00023000 C Jan 18, 2019 23.0 10.40 11.90
FE 190118C00025000 C Jan 18, 2019 25.0 9.10 9.40
FE 190118C00028000 C Jan 18, 2019 28.0 6.30 6.60
FE 190118C00030000 C Jan 18, 2019 30.0 4.60 4.90
FE 190118C00032000 C Jan 18, 2019 32.0 3.20 3.40
FE 190118C00035000 C Jan 18, 2019 35.0 1.55 1.75
FE 190118C00037000 C Jan 18, 2019 37.0 0.90 1.00
FE 190118C00040000 C Jan 18, 2019 40.0 0.30 0.40
FE 190118C00042000 C Jan 18, 2019 42.0 0.10 0.20
FE 190118C00045000 C Jan 18, 2019 45.0 0.00 0.10
FE 190118C00050000 C Jan 18, 2019 50.0 0.00 0.05
FE 190118P00018000 P Jan 18, 2019 18.0 0.00 0.10
FE 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
FE 190118P00023000 P Jan 18, 2019 23.0 0.10 0.20
FE 190118P00025000 P Jan 18, 2019 25.0 0.20 0.30
FE 190118P00028000 P Jan 18, 2019 28.0 0.50 0.60
FE 190118P00030000 P Jan 18, 2019 30.0 0.85 0.95
FE 190118P00032000 P Jan 18, 2019 32.0 1.40 1.50
FE 190118P00035000 P Jan 18, 2019 35.0 2.75 2.90
FE 190118P00037000 P Jan 18, 2019 37.0 4.00 4.20
FE 190118P00040000 P Jan 18, 2019 40.0 6.40 6.70
FE 190118P00042000 P Jan 18, 2019 42.0 8.20 8.60
FE 190118P00045000 P Jan 18, 2019 45.0 10.90 11.40
FE 190118P00050000 P Jan 18, 2019 50.0 15.90 16.40
FE 200117C00018000 C Jan 17, 2020 18.0 16.00 16.90
FE 200117C00020000 C Jan 17, 2020 20.0 14.00 16.70
FE 200117C00023000 C Jan 17, 2020 23.0 11.00 12.00
FE 200117C00025000 C Jan 17, 2020 25.0 9.20 9.70
FE 200117C00028000 C Jan 17, 2020 28.0 6.80 7.10
FE 200117C00030000 C Jan 17, 2020 30.0 5.40 5.70
FE 200117C00032000 C Jan 17, 2020 32.0 4.20 4.50
FE 200117C00035000 C Jan 17, 2020 35.0 2.65 2.95
FE 200117C00037000 C Jan 17, 2020 37.0 1.95 2.15
FE 200117C00040000 C Jan 17, 2020 40.0 1.00 1.35
FE 200117C00042000 C Jan 17, 2020 42.0 0.75 0.95
FE 200117C00045000 C Jan 17, 2020 45.0 0.35 0.55
FE 200117C00047000 C Jan 17, 2020 47.0 0.25 0.40
FE 200117P00018000 P Jan 17, 2020 18.0 0.20 0.35
FE 200117P00020000 P Jan 17, 2020 20.0 0.30 0.50
FE 200117P00023000 P Jan 17, 2020 23.0 0.60 0.80
FE 200117P00025000 P Jan 17, 2020 25.0 0.85 1.05
FE 200117P00028000 P Jan 17, 2020 28.0 1.50 1.65
FE 200117P00030000 P Jan 17, 2020 30.0 2.00 2.25
FE 200117P00032000 P Jan 17, 2020 32.0 2.75 3.00
FE 200117P00035000 P Jan 17, 2020 35.0 4.10 4.40
FE 200117P00037000 P Jan 17, 2020 37.0 5.30 5.60
FE 200117P00040000 P Jan 17, 2020 40.0 7.40 7.70
FE 200117P00042000 P Jan 17, 2020 42.0 8.80 9.20
FE 200117P00045000 P Jan 17, 2020 45.0 11.40 11.90
FE 200117P00047000 P Jan 17, 2020 47.0 13.20 13.50
OPRA data is delayed 15 minutes.