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
ICE 180518C00040000 C May 18, 2018 40.0 34.20 34.70
ICE 180518C00045000 C May 18, 2018 45.0 29.20 29.70
ICE 180518C00050000 C May 18, 2018 50.0 24.00 24.70
ICE 180518C00055000 C May 18, 2018 55.0 19.00 19.80
ICE 180518C00060000 C May 18, 2018 60.0 14.20 14.70
ICE 180518C00065000 C May 18, 2018 65.0 9.40 9.90
ICE 180518C00067500 C May 18, 2018 67.5 7.10 7.40
ICE 180518C00070000 C May 18, 2018 70.0 4.90 5.20
ICE 180518C00072500 C May 18, 2018 72.5 3.00 3.30
ICE 180518C00075000 C May 18, 2018 75.0 1.60 1.75
ICE 180518C00077500 C May 18, 2018 77.5 0.60 0.80
ICE 180518C00080000 C May 18, 2018 80.0 0.20 0.35
ICE 180518C00082500 C May 18, 2018 82.5 0.00 0.15
ICE 180518C00085000 C May 18, 2018 85.0 0.00 0.10
ICE 180518C00090000 C May 18, 2018 90.0 0.00 0.10
ICE 180518C00095000 C May 18, 2018 95.0 0.00 0.05
ICE 180518C00100000 C May 18, 2018 100.0 0.00 0.05
ICE 180518C00105000 C May 18, 2018 105.0 0.00 0.05
ICE 180518C00110000 C May 18, 2018 110.0 0.00 0.05
ICE 180518P00040000 P May 18, 2018 40.0 0.00 0.05
ICE 180518P00045000 P May 18, 2018 45.0 0.00 0.05
ICE 180518P00050000 P May 18, 2018 50.0 0.00 0.05
ICE 180518P00055000 P May 18, 2018 55.0 0.00 0.05
ICE 180518P00060000 P May 18, 2018 60.0 0.00 0.15
ICE 180518P00065000 P May 18, 2018 65.0 0.10 0.20
ICE 180518P00067500 P May 18, 2018 67.5 0.25 0.40
ICE 180518P00070000 P May 18, 2018 70.0 0.55 0.75
ICE 180518P00072500 P May 18, 2018 72.5 1.10 1.35
ICE 180518P00075000 P May 18, 2018 75.0 2.10 2.35
ICE 180518P00077500 P May 18, 2018 77.5 3.70 4.00
ICE 180518P00080000 P May 18, 2018 80.0 5.70 6.10
ICE 180518P00082500 P May 18, 2018 82.5 8.00 8.70
ICE 180518P00085000 P May 18, 2018 85.0 10.50 11.10
ICE 180518P00090000 P May 18, 2018 90.0 15.50 16.20
ICE 180518P00095000 P May 18, 2018 95.0 20.50 21.20
ICE 180518P00100000 P May 18, 2018 100.0 25.50 26.10
ICE 180518P00105000 P May 18, 2018 105.0 30.50 31.20
ICE 180518P00110000 P May 18, 2018 110.0 35.50 36.20
ICE 180615C00035000 C Jun 15, 2018 35.0 38.80 40.20
ICE 180615C00040000 C Jun 15, 2018 40.0 34.10 34.70
ICE 180615C00042500 C Jun 15, 2018 42.5 31.70 32.40
ICE 180615C00045000 C Jun 15, 2018 45.0 29.20 30.00
ICE 180615C00047500 C Jun 15, 2018 47.5 26.70 27.50
ICE 180615C00050000 C Jun 15, 2018 50.0 24.20 24.80
ICE 180615C00055000 C Jun 15, 2018 55.0 19.20 19.90
ICE 180615C00057500 C Jun 15, 2018 57.5 16.70 17.60
ICE 180615C00060000 C Jun 15, 2018 60.0 14.20 15.00
ICE 180615C00062500 C Jun 15, 2018 62.5 11.90 12.70
ICE 180615C00065000 C Jun 15, 2018 65.0 9.50 10.30
ICE 180615C00067500 C Jun 15, 2018 67.5 7.40 7.80
ICE 180615C00070000 C Jun 15, 2018 70.0 5.30 5.70
ICE 180615C00072500 C Jun 15, 2018 72.5 3.60 3.80
ICE 180615C00075000 C Jun 15, 2018 75.0 2.10 2.30
ICE 180615C00077500 C Jun 15, 2018 77.5 1.05 1.25
ICE 180615C00080000 C Jun 15, 2018 80.0 0.45 0.65
ICE 180615C00082500 C Jun 15, 2018 82.5 0.15 0.30
ICE 180615C00085000 C Jun 15, 2018 85.0 0.00 0.15
ICE 180615C00090000 C Jun 15, 2018 90.0 0.00 0.30
ICE 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
ICE 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ICE 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
ICE 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
ICE 180615P00042500 P Jun 15, 2018 42.5 0.00 0.05
ICE 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
ICE 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
ICE 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
ICE 180615P00055000 P Jun 15, 2018 55.0 0.00 0.15
ICE 180615P00057500 P Jun 15, 2018 57.5 0.00 0.15
ICE 180615P00060000 P Jun 15, 2018 60.0 0.10 0.20
ICE 180615P00062500 P Jun 15, 2018 62.5 0.20 0.30
ICE 180615P00065000 P Jun 15, 2018 65.0 0.35 0.50
ICE 180615P00067500 P Jun 15, 2018 67.5 0.60 0.75
ICE 180615P00070000 P Jun 15, 2018 70.0 0.95 1.15
ICE 180615P00072500 P Jun 15, 2018 72.5 1.65 1.80
ICE 180615P00075000 P Jun 15, 2018 75.0 2.65 2.90
ICE 180615P00077500 P Jun 15, 2018 77.5 4.10 4.50
ICE 180615P00080000 P Jun 15, 2018 80.0 6.00 6.50
ICE 180615P00082500 P Jun 15, 2018 82.5 8.00 8.90
ICE 180615P00085000 P Jun 15, 2018 85.0 10.50 11.40
ICE 180615P00090000 P Jun 15, 2018 90.0 15.20 16.40
ICE 180615P00095000 P Jun 15, 2018 95.0 20.50 21.10
ICE 180615P00100000 P Jun 15, 2018 100.0 25.50 26.10
ICE 180921C00040000 C Sep 21, 2018 40.0 33.70 34.90
ICE 180921C00042500 C Sep 21, 2018 42.5 31.10 32.90
ICE 180921C00045000 C Sep 21, 2018 45.0 28.60 30.50
ICE 180921C00047500 C Sep 21, 2018 47.5 26.20 27.90
ICE 180921C00050000 C Sep 21, 2018 50.0 23.90 25.10
ICE 180921C00055000 C Sep 21, 2018 55.0 19.20 20.60
ICE 180921C00060000 C Sep 21, 2018 60.0 14.70 15.40
ICE 180921C00062500 C Sep 21, 2018 62.5 12.50 13.20
ICE 180921C00065000 C Sep 21, 2018 65.0 10.30 11.10
ICE 180921C00067500 C Sep 21, 2018 67.5 8.30 8.90
ICE 180921C00070000 C Sep 21, 2018 70.0 6.60 7.10
ICE 180921C00072500 C Sep 21, 2018 72.5 5.00 5.40
ICE 180921C00075000 C Sep 21, 2018 75.0 3.60 4.10
ICE 180921C00077500 C Sep 21, 2018 77.5 2.45 2.75
ICE 180921C00080000 C Sep 21, 2018 80.0 1.55 1.90
ICE 180921C00082500 C Sep 21, 2018 82.5 0.95 1.20
ICE 180921C00085000 C Sep 21, 2018 85.0 0.55 0.75
ICE 180921C00090000 C Sep 21, 2018 90.0 0.15 0.30
ICE 180921C00095000 C Sep 21, 2018 95.0 0.00 0.15
ICE 180921C00100000 C Sep 21, 2018 100.0 0.00 0.50
ICE 180921C00105000 C Sep 21, 2018 105.0 0.00 0.10
ICE 180921C00110000 C Sep 21, 2018 110.0 0.00 0.15
ICE 180921P00040000 P Sep 21, 2018 40.0 0.00 0.10
ICE 180921P00042500 P Sep 21, 2018 42.5 0.00 0.15
ICE 180921P00045000 P Sep 21, 2018 45.0 0.00 0.15
ICE 180921P00047500 P Sep 21, 2018 47.5 0.05 0.20
ICE 180921P00050000 P Sep 21, 2018 50.0 0.10 0.25
ICE 180921P00055000 P Sep 21, 2018 55.0 0.25 0.40
ICE 180921P00060000 P Sep 21, 2018 60.0 0.55 0.70
ICE 180921P00062500 P Sep 21, 2018 62.5 0.70 0.90
ICE 180921P00065000 P Sep 21, 2018 65.0 1.05 1.25
ICE 180921P00067500 P Sep 21, 2018 67.5 1.50 1.70
ICE 180921P00070000 P Sep 21, 2018 70.0 2.05 2.35
ICE 180921P00072500 P Sep 21, 2018 72.5 2.90 3.20
ICE 180921P00075000 P Sep 21, 2018 75.0 4.00 4.40
ICE 180921P00077500 P Sep 21, 2018 77.5 5.20 5.70
ICE 180921P00080000 P Sep 21, 2018 80.0 6.80 7.30
ICE 180921P00082500 P Sep 21, 2018 82.5 8.70 9.30
ICE 180921P00085000 P Sep 21, 2018 85.0 10.90 11.40
ICE 180921P00090000 P Sep 21, 2018 90.0 15.50 16.20
ICE 180921P00095000 P Sep 21, 2018 95.0 20.20 21.20
ICE 180921P00100000 P Sep 21, 2018 100.0 25.20 26.20
ICE 180921P00105000 P Sep 21, 2018 105.0 30.40 31.20
ICE 180921P00110000 P Sep 21, 2018 110.0 35.20 36.10
ICE 190118C00035000 C Jan 18, 2019 35.0 38.80 40.60
ICE 190118C00037500 C Jan 18, 2019 37.5 36.10 37.80
ICE 190118C00040000 C Jan 18, 2019 40.0 34.10 35.30
ICE 190118C00042500 C Jan 18, 2019 42.5 31.80 33.40
ICE 190118C00045000 C Jan 18, 2019 45.0 29.20 31.30
ICE 190118C00047500 C Jan 18, 2019 47.5 27.00 27.90
ICE 190118C00050000 C Jan 18, 2019 50.0 24.70 25.60
ICE 190118C00055000 C Jan 18, 2019 55.0 20.00 21.00
ICE 190118C00057500 C Jan 18, 2019 57.5 17.80 18.50
ICE 190118C00060000 C Jan 18, 2019 60.0 15.60 16.40
ICE 190118C00062500 C Jan 18, 2019 62.5 13.60 14.30
ICE 190118C00065000 C Jan 18, 2019 65.0 11.60 12.20
ICE 190118C00067500 C Jan 18, 2019 67.5 9.70 10.40
ICE 190118C00070000 C Jan 18, 2019 70.0 8.00 8.60
ICE 190118C00072500 C Jan 18, 2019 72.5 6.50 7.00
ICE 190118C00075000 C Jan 18, 2019 75.0 5.10 5.60
ICE 190118C00077500 C Jan 18, 2019 77.5 3.90 4.30
ICE 190118C00080000 C Jan 18, 2019 80.0 2.95 3.30
ICE 190118C00085000 C Jan 18, 2019 85.0 1.55 1.95
ICE 190118C00090000 C Jan 18, 2019 90.0 0.70 0.90
ICE 190118C00095000 C Jan 18, 2019 95.0 0.30 0.50
ICE 190118C00100000 C Jan 18, 2019 100.0 0.05 0.20
ICE 190118C00105000 C Jan 18, 2019 105.0 0.00 0.10
ICE 190118P00035000 P Jan 18, 2019 35.0 0.00 0.15
ICE 190118P00037500 P Jan 18, 2019 37.5 0.05 0.20
ICE 190118P00040000 P Jan 18, 2019 40.0 0.10 0.25
ICE 190118P00042500 P Jan 18, 2019 42.5 0.15 0.35
ICE 190118P00045000 P Jan 18, 2019 45.0 0.25 0.40
ICE 190118P00047500 P Jan 18, 2019 47.5 0.30 0.50
ICE 190118P00050000 P Jan 18, 2019 50.0 0.40 0.60
ICE 190118P00055000 P Jan 18, 2019 55.0 0.70 1.00
ICE 190118P00057500 P Jan 18, 2019 57.5 0.90 1.15
ICE 190118P00060000 P Jan 18, 2019 60.0 1.20 1.40
ICE 190118P00062500 P Jan 18, 2019 62.5 1.55 1.85
ICE 190118P00065000 P Jan 18, 2019 65.0 2.00 2.35
ICE 190118P00067500 P Jan 18, 2019 67.5 2.60 2.95
ICE 190118P00070000 P Jan 18, 2019 70.0 3.20 3.80
ICE 190118P00072500 P Jan 18, 2019 72.5 4.20 4.60
ICE 190118P00075000 P Jan 18, 2019 75.0 5.30 5.80
ICE 190118P00077500 P Jan 18, 2019 77.5 6.50 7.10
ICE 190118P00080000 P Jan 18, 2019 80.0 8.00 8.50
ICE 190118P00085000 P Jan 18, 2019 85.0 11.30 12.10
ICE 190118P00090000 P Jan 18, 2019 90.0 15.70 16.40
ICE 190118P00095000 P Jan 18, 2019 95.0 20.00 21.20
ICE 190118P00100000 P Jan 18, 2019 100.0 25.20 26.10
ICE 190118P00105000 P Jan 18, 2019 105.0 30.20 31.20
ICE 200117C00035000 C Jan 17, 2020 35.0 37.60 42.50
ICE 200117C00037500 C Jan 17, 2020 37.5 35.60 40.50
ICE 200117C00040000 C Jan 17, 2020 40.0 34.10 38.50
ICE 200117C00042500 C Jan 17, 2020 42.5 31.60 34.20
ICE 200117C00045000 C Jan 17, 2020 45.0 29.70 31.90
ICE 200117C00047500 C Jan 17, 2020 47.5 27.60 29.50
ICE 200117C00050000 C Jan 17, 2020 50.0 25.40 29.10
ICE 200117C00055000 C Jan 17, 2020 55.0 21.40 23.00
ICE 200117C00057500 C Jan 17, 2020 57.5 19.40 21.40
ICE 200117C00060000 C Jan 17, 2020 60.0 17.90 20.40
ICE 200117C00062500 C Jan 17, 2020 62.5 15.60 17.70
ICE 200117C00065000 C Jan 17, 2020 65.0 14.50 15.90
ICE 200117C00067500 C Jan 17, 2020 67.5 12.60 14.00
ICE 200117C00070000 C Jan 17, 2020 70.0 11.10 12.60
ICE 200117C00072500 C Jan 17, 2020 72.5 9.40 11.00
ICE 200117C00075000 C Jan 17, 2020 75.0 8.10 9.70
ICE 200117C00077500 C Jan 17, 2020 77.5 6.70 9.30
ICE 200117C00080000 C Jan 17, 2020 80.0 6.10 7.50
ICE 200117C00085000 C Jan 17, 2020 85.0 4.60 5.30
ICE 200117C00090000 C Jan 17, 2020 90.0 2.90 4.00
ICE 200117C00095000 C Jan 17, 2020 95.0 1.80 3.40
ICE 200117C00100000 C Jan 17, 2020 100.0 1.20 2.40
ICE 200117C00105000 C Jan 17, 2020 105.0 1.00 1.60
ICE 200117P00035000 P Jan 17, 2020 35.0 0.35 0.95
ICE 200117P00037500 P Jan 17, 2020 37.5 0.45 1.60
ICE 200117P00040000 P Jan 17, 2020 40.0 0.55 1.00
ICE 200117P00042500 P Jan 17, 2020 42.5 0.70 1.20
ICE 200117P00045000 P Jan 17, 2020 45.0 0.90 1.35
ICE 200117P00047500 P Jan 17, 2020 47.5 1.05 1.55
ICE 200117P00050000 P Jan 17, 2020 50.0 1.30 2.45
ICE 200117P00055000 P Jan 17, 2020 55.0 1.95 2.85
ICE 200117P00057500 P Jan 17, 2020 57.5 2.35 2.75
ICE 200117P00060000 P Jan 17, 2020 60.0 2.95 3.50
ICE 200117P00062500 P Jan 17, 2020 62.5 3.50 4.30
ICE 200117P00065000 P Jan 17, 2020 65.0 4.20 4.80
ICE 200117P00067500 P Jan 17, 2020 67.5 4.80 6.10
ICE 200117P00070000 P Jan 17, 2020 70.0 5.80 6.80
ICE 200117P00072500 P Jan 17, 2020 72.5 6.50 8.00
ICE 200117P00075000 P Jan 17, 2020 75.0 7.80 9.00
ICE 200117P00077500 P Jan 17, 2020 77.5 8.90 10.30
ICE 200117P00080000 P Jan 17, 2020 80.0 10.50 11.60
ICE 200117P00085000 P Jan 17, 2020 85.0 13.60 14.80
ICE 200117P00090000 P Jan 17, 2020 90.0 17.20 18.50
ICE 200117P00095000 P Jan 17, 2020 95.0 21.30 22.30
ICE 200117P00100000 P Jan 17, 2020 100.0 25.50 26.60
ICE 200117P00105000 P Jan 17, 2020 105.0 30.20 33.30
OPRA data is delayed 15 minutes.