Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIC 180316C00015000 C Mar 16, 2018 15.0 11.60 12.90
FFIC 180316C00017500 C Mar 16, 2018 17.5 9.10 10.40
FFIC 180316C00020000 C Mar 16, 2018 20.0 6.60 7.90
FFIC 180316C00022500 C Mar 16, 2018 22.5 4.10 5.50
FFIC 180316C00025000 C Mar 16, 2018 25.0 2.15 3.00
FFIC 180316C00030000 C Mar 16, 2018 30.0 0.00 0.25
FFIC 180316C00035000 C Mar 16, 2018 35.0 0.00 0.25
FFIC 180316C00040000 C Mar 16, 2018 40.0 0.00 0.20
FFIC 180316P00015000 P Mar 16, 2018 15.0 0.00 0.20
FFIC 180316P00017500 P Mar 16, 2018 17.5 0.00 0.25
FFIC 180316P00020000 P Mar 16, 2018 20.0 0.00 0.20
FFIC 180316P00022500 P Mar 16, 2018 22.5 0.00 0.25
FFIC 180316P00025000 P Mar 16, 2018 25.0 0.10 0.45
FFIC 180316P00030000 P Mar 16, 2018 30.0 2.45 3.50
FFIC 180316P00035000 P Mar 16, 2018 35.0 7.40 8.60
FFIC 180316P00040000 P Mar 16, 2018 40.0 12.40 13.60
FFIC 180518C00015000 C May 18, 2018 15.0 11.50 12.90
FFIC 180518C00017500 C May 18, 2018 17.5 9.40 10.40
FFIC 180518C00020000 C May 18, 2018 20.0 6.50 8.00
FFIC 180518C00022500 C May 18, 2018 22.5 4.60 5.60
FFIC 180518C00025000 C May 18, 2018 25.0 2.50 3.40
FFIC 180518C00030000 C May 18, 2018 30.0 0.30 0.65
FFIC 180518C00035000 C May 18, 2018 35.0 0.00 0.20
FFIC 180518C00040000 C May 18, 2018 40.0 0.00 0.20
FFIC 180518P00015000 P May 18, 2018 15.0 0.00 0.20
FFIC 180518P00017500 P May 18, 2018 17.5 0.05 0.20
FFIC 180518P00020000 P May 18, 2018 20.0 0.10 0.30
FFIC 180518P00022500 P May 18, 2018 22.5 0.20 0.45
FFIC 180518P00025000 P May 18, 2018 25.0 0.50 1.05
FFIC 180518P00030000 P May 18, 2018 30.0 2.80 3.60
FFIC 180518P00035000 P May 18, 2018 35.0 7.30 8.70
FFIC 180518P00040000 P May 18, 2018 40.0 12.30 13.80
FFIC 180817C00015000 C Aug 17, 2018 15.0 11.80 12.90
FFIC 180817C00017500 C Aug 17, 2018 17.5 9.40 10.50
FFIC 180817C00020000 C Aug 17, 2018 20.0 7.00 8.10
FFIC 180817C00022500 C Aug 17, 2018 22.5 4.90 5.90
FFIC 180817C00025000 C Aug 17, 2018 25.0 3.00 3.90
FFIC 180817C00030000 C Aug 17, 2018 30.0 0.75 1.25
FFIC 180817C00035000 C Aug 17, 2018 35.0 0.05 0.40
FFIC 180817C00040000 C Aug 17, 2018 40.0 0.00 0.20
FFIC 180817P00015000 P Aug 17, 2018 15.0 0.05 0.25
FFIC 180817P00017500 P Aug 17, 2018 17.5 0.10 0.35
FFIC 180817P00020000 P Aug 17, 2018 20.0 0.20 0.50
FFIC 180817P00022500 P Aug 17, 2018 22.5 0.45 0.90
FFIC 180817P00025000 P Aug 17, 2018 25.0 1.00 1.60
FFIC 180817P00030000 P Aug 17, 2018 30.0 3.40 4.20
FFIC 180817P00035000 P Aug 17, 2018 35.0 7.50 8.50
FFIC 180817P00040000 P Aug 17, 2018 40.0 12.30 13.80
OPRA data is delayed 15 minutes.