Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Icon Plc (ICLR)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICLR 180420C00055000 C Apr 20, 2018 55.0 61.50 66.50
ICLR 180420C00060000 C Apr 20, 2018 60.0 56.50 61.50
ICLR 180420C00065000 C Apr 20, 2018 65.0 51.50 56.50
ICLR 180420C00070000 C Apr 20, 2018 70.0 46.50 51.50
ICLR 180420C00075000 C Apr 20, 2018 75.0 41.50 46.50
ICLR 180420C00080000 C Apr 20, 2018 80.0 36.50 41.50
ICLR 180420C00085000 C Apr 20, 2018 85.0 31.50 36.50
ICLR 180420C00090000 C Apr 20, 2018 90.0 26.50 31.50
ICLR 180420C00095000 C Apr 20, 2018 95.0 21.50 26.50
ICLR 180420C00100000 C Apr 20, 2018 100.0 16.50 21.50
ICLR 180420C00105000 C Apr 20, 2018 105.0 11.50 16.50
ICLR 180420C00110000 C Apr 20, 2018 110.0 6.60 11.50
ICLR 180420C00115000 C Apr 20, 2018 115.0 1.50 6.40
ICLR 180420C00120000 C Apr 20, 2018 120.0 0.00 5.00
ICLR 180420C00125000 C Apr 20, 2018 125.0 0.05 5.00
ICLR 180420C00130000 C Apr 20, 2018 130.0 0.00 5.00
ICLR 180420C00135000 C Apr 20, 2018 135.0 0.00 5.00
ICLR 180420C00140000 C Apr 20, 2018 140.0 0.00 5.00
ICLR 180420C00145000 C Apr 20, 2018 145.0 0.00 5.00
ICLR 180420C00150000 C Apr 20, 2018 150.0 0.00 5.00
ICLR 180420C00155000 C Apr 20, 2018 155.0 0.00 5.00
ICLR 180420P00055000 P Apr 20, 2018 55.0 0.00 5.00
ICLR 180420P00060000 P Apr 20, 2018 60.0 0.00 0.05
ICLR 180420P00065000 P Apr 20, 2018 65.0 0.00 5.00
ICLR 180420P00070000 P Apr 20, 2018 70.0 0.00 5.00
ICLR 180420P00075000 P Apr 20, 2018 75.0 0.00 0.05
ICLR 180420P00080000 P Apr 20, 2018 80.0 0.00 5.00
ICLR 180420P00085000 P Apr 20, 2018 85.0 0.00 5.00
ICLR 180420P00090000 P Apr 20, 2018 90.0 0.00 5.00
ICLR 180420P00095000 P Apr 20, 2018 95.0 0.00 5.00
ICLR 180420P00100000 P Apr 20, 2018 100.0 0.00 5.00
ICLR 180420P00105000 P Apr 20, 2018 105.0 0.00 5.00
ICLR 180420P00110000 P Apr 20, 2018 110.0 0.00 5.00
ICLR 180420P00115000 P Apr 20, 2018 115.0 0.00 0.50
ICLR 180420P00120000 P Apr 20, 2018 120.0 0.10 2.55
ICLR 180420P00125000 P Apr 20, 2018 125.0 3.60 8.50
ICLR 180420P00130000 P Apr 20, 2018 130.0 8.60 13.50
ICLR 180420P00135000 P Apr 20, 2018 135.0 13.60 18.50
ICLR 180420P00140000 P Apr 20, 2018 140.0 18.50 23.50
ICLR 180420P00145000 P Apr 20, 2018 145.0 23.50 28.50
ICLR 180420P00150000 P Apr 20, 2018 150.0 28.50 33.50
ICLR 180420P00155000 P Apr 20, 2018 155.0 33.50 38.50
ICLR 180518C00070000 C May 18, 2018 70.0 46.50 51.50
ICLR 180518C00075000 C May 18, 2018 75.0 41.50 46.50
ICLR 180518C00080000 C May 18, 2018 80.0 36.50 41.50
ICLR 180518C00085000 C May 18, 2018 85.0 31.50 36.50
ICLR 180518C00090000 C May 18, 2018 90.0 26.50 31.50
ICLR 180518C00095000 C May 18, 2018 95.0 22.00 27.00
ICLR 180518C00100000 C May 18, 2018 100.0 17.00 22.00
ICLR 180518C00105000 C May 18, 2018 105.0 13.60 16.30
ICLR 180518C00110000 C May 18, 2018 110.0 9.10 12.90
ICLR 180518C00115000 C May 18, 2018 115.0 4.10 7.30
ICLR 180518C00120000 C May 18, 2018 120.0 1.50 5.70
ICLR 180518C00125000 C May 18, 2018 125.0 0.00 5.00
ICLR 180518C00130000 C May 18, 2018 130.0 0.00 1.85
ICLR 180518C00135000 C May 18, 2018 135.0 0.00 2.60
ICLR 180518C00140000 C May 18, 2018 140.0 0.00 1.55
ICLR 180518C00145000 C May 18, 2018 145.0 0.00 5.00
ICLR 180518C00150000 C May 18, 2018 150.0 0.00 5.00
ICLR 180518C00155000 C May 18, 2018 155.0 0.00 5.00
ICLR 180518C00160000 C May 18, 2018 160.0 0.00 5.00
ICLR 180518C00165000 C May 18, 2018 165.0 0.00 5.00
ICLR 180518C00170000 C May 18, 2018 170.0 0.00 5.00
ICLR 180518C00175000 C May 18, 2018 175.0 0.00 5.00
ICLR 180518P00070000 P May 18, 2018 70.0 0.00 0.20
ICLR 180518P00075000 P May 18, 2018 75.0 0.00 2.55
ICLR 180518P00080000 P May 18, 2018 80.0 0.00 1.80
ICLR 180518P00085000 P May 18, 2018 85.0 0.00 2.25
ICLR 180518P00090000 P May 18, 2018 90.0 0.00 2.80
ICLR 180518P00095000 P May 18, 2018 95.0 0.00 1.95
ICLR 180518P00100000 P May 18, 2018 100.0 0.15 1.60
ICLR 180518P00105000 P May 18, 2018 105.0 0.05 1.60
ICLR 180518P00110000 P May 18, 2018 110.0 0.00 4.90
ICLR 180518P00115000 P May 18, 2018 115.0 0.60 5.00
ICLR 180518P00120000 P May 18, 2018 120.0 3.00 6.20
ICLR 180518P00125000 P May 18, 2018 125.0 5.50 9.00
ICLR 180518P00130000 P May 18, 2018 130.0 9.00 14.00
ICLR 180518P00135000 P May 18, 2018 135.0 13.50 18.50
ICLR 180518P00140000 P May 18, 2018 140.0 18.50 23.50
ICLR 180518P00145000 P May 18, 2018 145.0 23.50 28.50
ICLR 180518P00150000 P May 18, 2018 150.0 28.50 33.50
ICLR 180518P00155000 P May 18, 2018 155.0 33.50 38.50
ICLR 180518P00160000 P May 18, 2018 160.0 38.50 43.50
ICLR 180518P00165000 P May 18, 2018 165.0 43.50 48.50
ICLR 180518P00170000 P May 18, 2018 170.0 48.50 53.50
ICLR 180518P00175000 P May 18, 2018 175.0 53.50 58.50
ICLR 180720C00065000 C Jul 20, 2018 65.0 52.00 57.00
ICLR 180720C00070000 C Jul 20, 2018 70.0 47.00 52.00
ICLR 180720C00075000 C Jul 20, 2018 75.0 42.00 47.00
ICLR 180720C00080000 C Jul 20, 2018 80.0 37.50 42.50
ICLR 180720C00085000 C Jul 20, 2018 85.0 32.50 37.50
ICLR 180720C00090000 C Jul 20, 2018 90.0 27.50 32.50
ICLR 180720C00095000 C Jul 20, 2018 95.0 23.00 28.00
ICLR 180720C00100000 C Jul 20, 2018 100.0 19.00 22.90
ICLR 180720C00105000 C Jul 20, 2018 105.0 14.00 18.70
ICLR 180720C00110000 C Jul 20, 2018 110.0 10.00 14.50
ICLR 180720C00115000 C Jul 20, 2018 115.0 6.50 10.80
ICLR 180720C00120000 C Jul 20, 2018 120.0 3.00 7.90
ICLR 180720C00125000 C Jul 20, 2018 125.0 0.60 3.50
ICLR 180720C00130000 C Jul 20, 2018 130.0 0.00 3.90
ICLR 180720C00135000 C Jul 20, 2018 135.0 0.00 2.65
ICLR 180720C00140000 C Jul 20, 2018 140.0 0.00 1.90
ICLR 180720C00145000 C Jul 20, 2018 145.0 0.00 0.75
ICLR 180720C00150000 C Jul 20, 2018 150.0 0.00 1.90
ICLR 180720C00155000 C Jul 20, 2018 155.0 0.00 2.10
ICLR 180720C00160000 C Jul 20, 2018 160.0 0.00 1.80
ICLR 180720C00165000 C Jul 20, 2018 165.0 0.00 2.65
ICLR 180720P00065000 P Jul 20, 2018 65.0 0.00 0.45
ICLR 180720P00070000 P Jul 20, 2018 70.0 0.00 4.00
ICLR 180720P00075000 P Jul 20, 2018 75.0 0.20 1.85
ICLR 180720P00080000 P Jul 20, 2018 80.0 0.05 4.90
ICLR 180720P00085000 P Jul 20, 2018 85.0 0.00 2.05
ICLR 180720P00090000 P Jul 20, 2018 90.0 0.00 1.90
ICLR 180720P00095000 P Jul 20, 2018 95.0 0.00 2.55
ICLR 180720P00100000 P Jul 20, 2018 100.0 0.00 3.70
ICLR 180720P00105000 P Jul 20, 2018 105.0 0.00 3.20
ICLR 180720P00110000 P Jul 20, 2018 110.0 0.00 5.00
ICLR 180720P00115000 P Jul 20, 2018 115.0 1.50 6.30
ICLR 180720P00120000 P Jul 20, 2018 120.0 3.50 7.60
ICLR 180720P00125000 P Jul 20, 2018 125.0 6.50 11.10
ICLR 180720P00130000 P Jul 20, 2018 130.0 10.00 14.70
ICLR 180720P00135000 P Jul 20, 2018 135.0 14.20 18.10
ICLR 180720P00140000 P Jul 20, 2018 140.0 18.50 23.50
ICLR 180720P00145000 P Jul 20, 2018 145.0 23.50 28.50
ICLR 180720P00150000 P Jul 20, 2018 150.0 28.50 33.50
ICLR 180720P00155000 P Jul 20, 2018 155.0 33.50 38.50
ICLR 180720P00160000 P Jul 20, 2018 160.0 38.50 43.50
ICLR 180720P00165000 P Jul 20, 2018 165.0 43.50 48.50
ICLR 181019C00065000 C Oct 19, 2018 65.0 53.00 58.00
ICLR 181019C00070000 C Oct 19, 2018 70.0 48.00 53.00
ICLR 181019C00075000 C Oct 19, 2018 75.0 43.50 48.50
ICLR 181019C00080000 C Oct 19, 2018 80.0 38.50 43.50
ICLR 181019C00085000 C Oct 19, 2018 85.0 34.00 39.00
ICLR 181019C00090000 C Oct 19, 2018 90.0 29.60 33.90
ICLR 181019C00095000 C Oct 19, 2018 95.0 25.20 29.40
ICLR 181019C00100000 C Oct 19, 2018 100.0 21.40 23.80
ICLR 181019C00105000 C Oct 19, 2018 105.0 17.80 19.50
ICLR 181019C00110000 C Oct 19, 2018 110.0 12.50 17.40
ICLR 181019C00115000 C Oct 19, 2018 115.0 9.90 13.80
ICLR 181019C00120000 C Oct 19, 2018 120.0 7.20 10.80
ICLR 181019C00125000 C Oct 19, 2018 125.0 4.60 8.50
ICLR 181019C00130000 C Oct 19, 2018 130.0 2.80 7.00
ICLR 181019C00135000 C Oct 19, 2018 135.0 1.35 5.70
ICLR 181019C00140000 C Oct 19, 2018 140.0 0.40 4.10
ICLR 181019C00145000 C Oct 19, 2018 145.0 0.00 1.65
ICLR 181019C00150000 C Oct 19, 2018 150.0 0.00 2.40
ICLR 181019C00155000 C Oct 19, 2018 155.0 0.55 0.85
ICLR 181019C00160000 C Oct 19, 2018 160.0 0.35 5.00
ICLR 181019C00165000 C Oct 19, 2018 165.0 0.05 1.75
ICLR 181019P00065000 P Oct 19, 2018 65.0 0.00 2.85
ICLR 181019P00070000 P Oct 19, 2018 70.0 0.00 1.60
ICLR 181019P00075000 P Oct 19, 2018 75.0 0.05 5.00
ICLR 181019P00080000 P Oct 19, 2018 80.0 0.20 1.90
ICLR 181019P00085000 P Oct 19, 2018 85.0 0.00 4.10
ICLR 181019P00090000 P Oct 19, 2018 90.0 0.45 3.60
ICLR 181019P00095000 P Oct 19, 2018 95.0 0.70 5.00
ICLR 181019P00100000 P Oct 19, 2018 100.0 1.25 5.00
ICLR 181019P00105000 P Oct 19, 2018 105.0 1.55 5.40
ICLR 181019P00110000 P Oct 19, 2018 110.0 2.60 6.50
ICLR 181019P00115000 P Oct 19, 2018 115.0 4.70 8.50
ICLR 181019P00120000 P Oct 19, 2018 120.0 6.10 10.30
ICLR 181019P00125000 P Oct 19, 2018 125.0 9.10 12.70
ICLR 181019P00130000 P Oct 19, 2018 130.0 12.10 16.30
ICLR 181019P00135000 P Oct 19, 2018 135.0 15.50 20.30
ICLR 181019P00140000 P Oct 19, 2018 140.0 20.30 23.50
ICLR 181019P00145000 P Oct 19, 2018 145.0 25.50 27.80
ICLR 181019P00150000 P Oct 19, 2018 150.0 29.00 34.00
ICLR 181019P00155000 P Oct 19, 2018 155.0 33.50 38.50
ICLR 181019P00160000 P Oct 19, 2018 160.0 38.50 43.50
ICLR 181019P00165000 P Oct 19, 2018 165.0 43.50 48.50
OPRA data is delayed 15 minutes.