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
ICE 180316C00035000 C Mar 16, 2018 35.0 37.50 39.60
ICE 180316C00040000 C Mar 16, 2018 40.0 32.60 33.20
ICE 180316C00045000 C Mar 16, 2018 45.0 27.70 28.20
ICE 180316C00050000 C Mar 16, 2018 50.0 22.70 23.40
ICE 180316C00055000 C Mar 16, 2018 55.0 17.70 18.40
ICE 180316C00057500 C Mar 16, 2018 57.5 15.10 15.90
ICE 180316C00060000 C Mar 16, 2018 60.0 12.50 13.40
ICE 180316C00062500 C Mar 16, 2018 62.5 10.30 11.00
ICE 180316C00065000 C Mar 16, 2018 65.0 7.80 8.50
ICE 180316C00067500 C Mar 16, 2018 67.5 5.60 5.90
ICE 180316C00070000 C Mar 16, 2018 70.0 3.40 3.70
ICE 180316C00072500 C Mar 16, 2018 72.5 1.70 1.90
ICE 180316C00075000 C Mar 16, 2018 75.0 0.60 0.75
ICE 180316C00077500 C Mar 16, 2018 77.5 0.15 0.25
ICE 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
ICE 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
ICE 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
ICE 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
ICE 180316C00100000 C Mar 16, 2018 100.0 0.00 0.05
ICE 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
ICE 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
ICE 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
ICE 180316P00050000 P Mar 16, 2018 50.0 0.00 0.05
ICE 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
ICE 180316P00057500 P Mar 16, 2018 57.5 0.00 0.05
ICE 180316P00060000 P Mar 16, 2018 60.0 0.00 0.10
ICE 180316P00062500 P Mar 16, 2018 62.5 0.00 0.10
ICE 180316P00065000 P Mar 16, 2018 65.0 0.10 0.15
ICE 180316P00067500 P Mar 16, 2018 67.5 0.25 0.35
ICE 180316P00070000 P Mar 16, 2018 70.0 0.60 0.80
ICE 180316P00072500 P Mar 16, 2018 72.5 1.35 1.55
ICE 180316P00075000 P Mar 16, 2018 75.0 2.80 3.00
ICE 180316P00077500 P Mar 16, 2018 77.5 4.80 5.10
ICE 180316P00080000 P Mar 16, 2018 80.0 7.10 7.70
ICE 180316P00085000 P Mar 16, 2018 85.0 12.00 12.50
ICE 180316P00090000 P Mar 16, 2018 90.0 16.80 17.60
ICE 180316P00095000 P Mar 16, 2018 95.0 21.80 22.90
ICE 180316P00100000 P Mar 16, 2018 100.0 26.70 27.50
ICE 180615C00035000 C Jun 15, 2018 35.0 37.20 38.30
ICE 180615C00040000 C Jun 15, 2018 40.0 31.10 33.50
ICE 180615C00042500 C Jun 15, 2018 42.5 29.80 30.80
ICE 180615C00045000 C Jun 15, 2018 45.0 27.10 28.70
ICE 180615C00047500 C Jun 15, 2018 47.5 24.70 26.10
ICE 180615C00050000 C Jun 15, 2018 50.0 22.00 23.50
ICE 180615C00055000 C Jun 15, 2018 55.0 17.60 18.70
ICE 180615C00057500 C Jun 15, 2018 57.5 15.00 16.20
ICE 180615C00060000 C Jun 15, 2018 60.0 12.90 13.90
ICE 180615C00062500 C Jun 15, 2018 62.5 11.10 11.60
ICE 180615C00065000 C Jun 15, 2018 65.0 8.80 9.40
ICE 180615C00067500 C Jun 15, 2018 67.5 7.00 7.30
ICE 180615C00070000 C Jun 15, 2018 70.0 5.10 5.50
ICE 180615C00072500 C Jun 15, 2018 72.5 3.70 3.90
ICE 180615C00075000 C Jun 15, 2018 75.0 2.40 2.70
ICE 180615C00077500 C Jun 15, 2018 77.5 1.55 1.75
ICE 180615C00080000 C Jun 15, 2018 80.0 0.90 1.05
ICE 180615C00085000 C Jun 15, 2018 85.0 0.25 0.40
ICE 180615C00090000 C Jun 15, 2018 90.0 0.05 0.15
ICE 180615C00095000 C Jun 15, 2018 95.0 0.00 0.15
ICE 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ICE 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
ICE 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
ICE 180615P00042500 P Jun 15, 2018 42.5 0.00 0.10
ICE 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
ICE 180615P00047500 P Jun 15, 2018 47.5 0.00 0.15
ICE 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
ICE 180615P00055000 P Jun 15, 2018 55.0 0.20 0.30
ICE 180615P00057500 P Jun 15, 2018 57.5 0.30 0.40
ICE 180615P00060000 P Jun 15, 2018 60.0 0.45 0.55
ICE 180615P00062500 P Jun 15, 2018 62.5 0.65 0.80
ICE 180615P00065000 P Jun 15, 2018 65.0 0.95 1.10
ICE 180615P00067500 P Jun 15, 2018 67.5 1.50 1.65
ICE 180615P00070000 P Jun 15, 2018 70.0 2.15 2.40
ICE 180615P00072500 P Jun 15, 2018 72.5 3.10 3.50
ICE 180615P00075000 P Jun 15, 2018 75.0 4.30 4.60
ICE 180615P00077500 P Jun 15, 2018 77.5 5.90 6.20
ICE 180615P00080000 P Jun 15, 2018 80.0 7.70 8.40
ICE 180615P00085000 P Jun 15, 2018 85.0 11.90 12.80
ICE 180615P00090000 P Jun 15, 2018 90.0 16.80 17.60
ICE 180615P00095000 P Jun 15, 2018 95.0 21.20 22.70
ICE 180615P00100000 P Jun 15, 2018 100.0 26.80 27.50
ICE 180921C00040000 C Sep 21, 2018 40.0 32.80 33.50
ICE 180921C00042500 C Sep 21, 2018 42.5 30.30 31.60
ICE 180921C00045000 C Sep 21, 2018 45.0 27.00 29.00
ICE 180921C00047500 C Sep 21, 2018 47.5 24.60 26.30
ICE 180921C00050000 C Sep 21, 2018 50.0 23.10 24.00
ICE 180921C00055000 C Sep 21, 2018 55.0 18.40 19.20
ICE 180921C00060000 C Sep 21, 2018 60.0 14.20 14.70
ICE 180921C00062500 C Sep 21, 2018 62.5 11.90 12.60
ICE 180921C00065000 C Sep 21, 2018 65.0 10.10 10.60
ICE 180921C00067500 C Sep 21, 2018 67.5 8.00 8.80
ICE 180921C00070000 C Sep 21, 2018 70.0 6.70 7.00
ICE 180921C00072500 C Sep 21, 2018 72.5 5.20 5.60
ICE 180921C00075000 C Sep 21, 2018 75.0 4.00 4.30
ICE 180921C00077500 C Sep 21, 2018 77.5 3.00 3.20
ICE 180921C00080000 C Sep 21, 2018 80.0 2.15 2.35
ICE 180921C00082500 C Sep 21, 2018 82.5 1.50 1.70
ICE 180921C00085000 C Sep 21, 2018 85.0 1.00 1.20
ICE 180921C00090000 C Sep 21, 2018 90.0 0.40 0.60
ICE 180921C00095000 C Sep 21, 2018 95.0 0.15 0.30
ICE 180921C00100000 C Sep 21, 2018 100.0 0.00 0.15
ICE 180921C00105000 C Sep 21, 2018 105.0 0.00 0.25
ICE 180921C00110000 C Sep 21, 2018 110.0 0.00 0.15
ICE 180921P00040000 P Sep 21, 2018 40.0 0.10 0.25
ICE 180921P00042500 P Sep 21, 2018 42.5 0.15 0.25
ICE 180921P00045000 P Sep 21, 2018 45.0 0.20 0.30
ICE 180921P00047500 P Sep 21, 2018 47.5 0.25 0.40
ICE 180921P00050000 P Sep 21, 2018 50.0 0.35 0.50
ICE 180921P00055000 P Sep 21, 2018 55.0 0.65 0.75
ICE 180921P00060000 P Sep 21, 2018 60.0 1.15 1.30
ICE 180921P00062500 P Sep 21, 2018 62.5 1.50 1.70
ICE 180921P00065000 P Sep 21, 2018 65.0 2.00 2.35
ICE 180921P00067500 P Sep 21, 2018 67.5 2.65 2.85
ICE 180921P00070000 P Sep 21, 2018 70.0 3.40 3.70
ICE 180921P00072500 P Sep 21, 2018 72.5 4.40 4.80
ICE 180921P00075000 P Sep 21, 2018 75.0 5.70 6.10
ICE 180921P00077500 P Sep 21, 2018 77.5 7.10 7.60
ICE 180921P00080000 P Sep 21, 2018 80.0 8.70 9.30
ICE 180921P00082500 P Sep 21, 2018 82.5 10.40 11.10
ICE 180921P00085000 P Sep 21, 2018 85.0 12.60 13.30
ICE 180921P00090000 P Sep 21, 2018 90.0 16.80 17.70
ICE 180921P00095000 P Sep 21, 2018 95.0 21.90 22.70
ICE 180921P00100000 P Sep 21, 2018 100.0 26.90 27.60
ICE 180921P00105000 P Sep 21, 2018 105.0 32.00 32.50
ICE 180921P00110000 P Sep 21, 2018 110.0 36.90 37.50
ICE 190118C00035000 C Jan 18, 2019 35.0 37.60 38.50
ICE 190118C00037500 C Jan 18, 2019 37.5 35.30 37.20
ICE 190118C00040000 C Jan 18, 2019 40.0 32.70 35.30
ICE 190118C00042500 C Jan 18, 2019 42.5 30.50 31.50
ICE 190118C00045000 C Jan 18, 2019 45.0 26.50 29.20
ICE 190118C00047500 C Jan 18, 2019 47.5 26.10 26.80
ICE 190118C00050000 C Jan 18, 2019 50.0 23.60 25.00
ICE 190118C00055000 C Jan 18, 2019 55.0 19.20 20.20
ICE 190118C00057500 C Jan 18, 2019 57.5 17.20 17.90
ICE 190118C00060000 C Jan 18, 2019 60.0 15.10 15.90
ICE 190118C00062500 C Jan 18, 2019 62.5 13.20 14.10
ICE 190118C00065000 C Jan 18, 2019 65.0 11.40 12.00
ICE 190118C00067500 C Jan 18, 2019 67.5 9.70 10.50
ICE 190118C00070000 C Jan 18, 2019 70.0 8.20 8.80
ICE 190118C00072500 C Jan 18, 2019 72.5 6.70 7.20
ICE 190118C00075000 C Jan 18, 2019 75.0 5.50 5.90
ICE 190118C00077500 C Jan 18, 2019 77.5 4.40 4.90
ICE 190118C00080000 C Jan 18, 2019 80.0 3.50 3.90
ICE 190118C00085000 C Jan 18, 2019 85.0 2.05 2.45
ICE 190118C00090000 C Jan 18, 2019 90.0 1.20 1.45
ICE 190118C00095000 C Jan 18, 2019 95.0 0.60 0.85
ICE 190118C00100000 C Jan 18, 2019 100.0 0.30 0.50
ICE 190118C00105000 C Jan 18, 2019 105.0 0.15 0.30
ICE 190118P00035000 P Jan 18, 2019 35.0 0.20 0.35
ICE 190118P00037500 P Jan 18, 2019 37.5 0.25 0.40
ICE 190118P00040000 P Jan 18, 2019 40.0 0.35 0.50
ICE 190118P00042500 P Jan 18, 2019 42.5 0.45 0.60
ICE 190118P00045000 P Jan 18, 2019 45.0 0.55 0.70
ICE 190118P00047500 P Jan 18, 2019 47.5 0.65 0.85
ICE 190118P00050000 P Jan 18, 2019 50.0 0.85 1.00
ICE 190118P00055000 P Jan 18, 2019 55.0 1.30 1.50
ICE 190118P00057500 P Jan 18, 2019 57.5 1.65 1.85
ICE 190118P00060000 P Jan 18, 2019 60.0 2.05 2.25
ICE 190118P00062500 P Jan 18, 2019 62.5 2.55 2.80
ICE 190118P00065000 P Jan 18, 2019 65.0 3.10 3.50
ICE 190118P00067500 P Jan 18, 2019 67.5 3.90 4.20
ICE 190118P00070000 P Jan 18, 2019 70.0 4.80 5.10
ICE 190118P00072500 P Jan 18, 2019 72.5 5.80 6.10
ICE 190118P00075000 P Jan 18, 2019 75.0 6.90 7.30
ICE 190118P00077500 P Jan 18, 2019 77.5 8.30 8.80
ICE 190118P00080000 P Jan 18, 2019 80.0 9.80 10.30
ICE 190118P00085000 P Jan 18, 2019 85.0 12.90 14.40
ICE 190118P00090000 P Jan 18, 2019 90.0 17.40 18.20
ICE 190118P00095000 P Jan 18, 2019 95.0 22.10 22.90
ICE 190118P00100000 P Jan 18, 2019 100.0 26.80 27.80
ICE 190118P00105000 P Jan 18, 2019 105.0 31.90 33.00
ICE 200117C00035000 C Jan 17, 2020 35.0 36.10 41.00
ICE 200117C00037500 C Jan 17, 2020 37.5 34.10 38.80
ICE 200117C00040000 C Jan 17, 2020 40.0 32.70 36.40
ICE 200117C00042500 C Jan 17, 2020 42.5 30.90 33.70
ICE 200117C00045000 C Jan 17, 2020 45.0 28.80 31.40
ICE 200117C00047500 C Jan 17, 2020 47.5 26.10 29.30
ICE 200117C00050000 C Jan 17, 2020 50.0 24.30 27.20
ICE 200117C00055000 C Jan 17, 2020 55.0 20.20 23.40
ICE 200117C00057500 C Jan 17, 2020 57.5 19.00 21.40
ICE 200117C00060000 C Jan 17, 2020 60.0 17.50 19.60
ICE 200117C00062500 C Jan 17, 2020 62.5 15.60 17.70
ICE 200117C00065000 C Jan 17, 2020 65.0 13.90 16.20
ICE 200117C00067500 C Jan 17, 2020 67.5 12.10 14.40
ICE 200117C00070000 C Jan 17, 2020 70.0 11.10 12.90
ICE 200117C00072500 C Jan 17, 2020 72.5 9.60 11.50
ICE 200117C00075000 C Jan 17, 2020 75.0 8.40 10.30
ICE 200117C00077500 C Jan 17, 2020 77.5 7.80 8.90
ICE 200117C00080000 C Jan 17, 2020 80.0 6.50 8.20
ICE 200117C00085000 C Jan 17, 2020 85.0 4.80 6.30
ICE 200117C00090000 C Jan 17, 2020 90.0 3.30 4.90
ICE 200117C00095000 C Jan 17, 2020 95.0 2.20 3.70
ICE 200117C00100000 C Jan 17, 2020 100.0 1.45 2.75
ICE 200117C00105000 C Jan 17, 2020 105.0 0.95 2.05
ICE 200117P00035000 P Jan 17, 2020 35.0 0.45 1.30
ICE 200117P00037500 P Jan 17, 2020 37.5 0.55 1.60
ICE 200117P00040000 P Jan 17, 2020 40.0 0.70 1.65
ICE 200117P00042500 P Jan 17, 2020 42.5 0.90 1.85
ICE 200117P00045000 P Jan 17, 2020 45.0 1.15 2.15
ICE 200117P00047500 P Jan 17, 2020 47.5 1.40 2.10
ICE 200117P00050000 P Jan 17, 2020 50.0 1.70 2.50
ICE 200117P00055000 P Jan 17, 2020 55.0 2.50 3.40
ICE 200117P00057500 P Jan 17, 2020 57.5 3.00 3.80
ICE 200117P00060000 P Jan 17, 2020 60.0 3.50 4.40
ICE 200117P00062500 P Jan 17, 2020 62.5 4.20 5.10
ICE 200117P00065000 P Jan 17, 2020 65.0 4.80 5.90
ICE 200117P00067500 P Jan 17, 2020 67.5 5.80 7.10
ICE 200117P00070000 P Jan 17, 2020 70.0 6.70 8.20
ICE 200117P00072500 P Jan 17, 2020 72.5 7.70 9.10
ICE 200117P00075000 P Jan 17, 2020 75.0 8.90 10.30
ICE 200117P00077500 P Jan 17, 2020 77.5 10.10 11.60
ICE 200117P00080000 P Jan 17, 2020 80.0 11.50 13.00
ICE 200117P00085000 P Jan 17, 2020 85.0 14.60 16.10
ICE 200117P00090000 P Jan 17, 2020 90.0 18.10 19.90
ICE 200117P00095000 P Jan 17, 2020 95.0 22.10 23.50
ICE 200117P00100000 P Jan 17, 2020 100.0 26.70 28.80
ICE 200117P00105000 P Jan 17, 2020 105.0 31.70 33.30
OPRA data is delayed 15 minutes.