Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Icon Plc (ICLR)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICLR 180720C00065000 C Jul 20, 2018 65.0 70.10 75.00
ICLR 180720C00070000 C Jul 20, 2018 70.0 65.00 70.00
ICLR 180720C00075000 C Jul 20, 2018 75.0 60.00 65.00
ICLR 180720C00080000 C Jul 20, 2018 80.0 55.00 60.00
ICLR 180720C00085000 C Jul 20, 2018 85.0 50.20 54.90
ICLR 180720C00090000 C Jul 20, 2018 90.0 45.10 50.00
ICLR 180720C00095000 C Jul 20, 2018 95.0 40.10 45.00
ICLR 180720C00100000 C Jul 20, 2018 100.0 35.20 40.00
ICLR 180720C00105000 C Jul 20, 2018 105.0 30.30 35.00
ICLR 180720C00110000 C Jul 20, 2018 110.0 25.70 30.00
ICLR 180720C00115000 C Jul 20, 2018 115.0 20.60 25.50
ICLR 180720C00120000 C Jul 20, 2018 120.0 15.70 20.40
ICLR 180720C00125000 C Jul 20, 2018 125.0 10.70 15.40
ICLR 180720C00130000 C Jul 20, 2018 130.0 5.60 10.50
ICLR 180720C00135000 C Jul 20, 2018 135.0 1.50 5.20
ICLR 180720C00140000 C Jul 20, 2018 140.0 0.00 5.00
ICLR 180720C00145000 C Jul 20, 2018 145.0 0.00 0.45
ICLR 180720C00150000 C Jul 20, 2018 150.0 0.05 0.10
ICLR 180720C00155000 C Jul 20, 2018 155.0 0.00 4.80
ICLR 180720C00160000 C Jul 20, 2018 160.0 0.00 5.00
ICLR 180720C00165000 C Jul 20, 2018 165.0 0.00 1.40
ICLR 180720P00065000 P Jul 20, 2018 65.0 0.00 0.10
ICLR 180720P00070000 P Jul 20, 2018 70.0 0.00 5.00
ICLR 180720P00075000 P Jul 20, 2018 75.0 0.00 5.00
ICLR 180720P00080000 P Jul 20, 2018 80.0 0.00 4.90
ICLR 180720P00085000 P Jul 20, 2018 85.0 0.00 5.00
ICLR 180720P00090000 P Jul 20, 2018 90.0 0.00 3.80
ICLR 180720P00095000 P Jul 20, 2018 95.0 0.00 4.80
ICLR 180720P00100000 P Jul 20, 2018 100.0 0.00 4.80
ICLR 180720P00105000 P Jul 20, 2018 105.0 0.00 4.80
ICLR 180720P00110000 P Jul 20, 2018 110.0 0.00 4.80
ICLR 180720P00115000 P Jul 20, 2018 115.0 0.00 5.00
ICLR 180720P00120000 P Jul 20, 2018 120.0 0.00 4.90
ICLR 180720P00125000 P Jul 20, 2018 125.0 0.05 0.75
ICLR 180720P00130000 P Jul 20, 2018 130.0 0.05 4.90
ICLR 180720P00135000 P Jul 20, 2018 135.0 0.10 4.80
ICLR 180720P00140000 P Jul 20, 2018 140.0 1.50 5.90
ICLR 180720P00145000 P Jul 20, 2018 145.0 5.60 9.90
ICLR 180720P00150000 P Jul 20, 2018 150.0 10.00 14.90
ICLR 180720P00155000 P Jul 20, 2018 155.0 15.00 20.00
ICLR 180720P00160000 P Jul 20, 2018 160.0 20.00 25.00
ICLR 180720P00165000 P Jul 20, 2018 165.0 25.00 30.00
ICLR 180817C00085000 C Aug 17, 2018 85.0 50.60 55.40
ICLR 180817C00090000 C Aug 17, 2018 90.0 45.50 50.50
ICLR 180817C00095000 C Aug 17, 2018 95.0 40.80 45.50
ICLR 180817C00100000 C Aug 17, 2018 100.0 36.00 40.50
ICLR 180817C00105000 C Aug 17, 2018 105.0 31.00 36.00
ICLR 180817C00110000 C Aug 17, 2018 110.0 26.00 31.00
ICLR 180817C00115000 C Aug 17, 2018 115.0 21.10 26.00
ICLR 180817C00120000 C Aug 17, 2018 120.0 16.60 21.40
ICLR 180817C00125000 C Aug 17, 2018 125.0 12.10 17.00
ICLR 180817C00130000 C Aug 17, 2018 130.0 8.30 12.80
ICLR 180817C00135000 C Aug 17, 2018 135.0 4.60 9.40
ICLR 180817C00140000 C Aug 17, 2018 140.0 1.70 6.30
ICLR 180817C00145000 C Aug 17, 2018 145.0 0.05 4.90
ICLR 180817C00150000 C Aug 17, 2018 150.0 0.00 5.00
ICLR 180817C00155000 C Aug 17, 2018 155.0 0.00 5.00
ICLR 180817C00160000 C Aug 17, 2018 160.0 0.00 4.90
ICLR 180817C00165000 C Aug 17, 2018 165.0 0.00 4.90
ICLR 180817C00170000 C Aug 17, 2018 170.0 0.00 4.80
ICLR 180817C00175000 C Aug 17, 2018 175.0 0.00 5.00
ICLR 180817C00180000 C Aug 17, 2018 180.0 0.00 5.00
ICLR 180817C00185000 C Aug 17, 2018 185.0 0.00 4.60
ICLR 180817P00085000 P Aug 17, 2018 85.0 0.00 4.90
ICLR 180817P00090000 P Aug 17, 2018 90.0 0.00 5.00
ICLR 180817P00095000 P Aug 17, 2018 95.0 0.00 4.70
ICLR 180817P00100000 P Aug 17, 2018 100.0 0.05 4.90
ICLR 180817P00105000 P Aug 17, 2018 105.0 0.10 4.80
ICLR 180817P00110000 P Aug 17, 2018 110.0 0.10 4.80
ICLR 180817P00115000 P Aug 17, 2018 115.0 0.00 0.90
ICLR 180817P00120000 P Aug 17, 2018 120.0 0.10 4.80
ICLR 180817P00125000 P Aug 17, 2018 125.0 0.00 5.00
ICLR 180817P00130000 P Aug 17, 2018 130.0 0.20 4.80
ICLR 180817P00135000 P Aug 17, 2018 135.0 1.65 6.40
ICLR 180817P00140000 P Aug 17, 2018 140.0 4.20 8.70
ICLR 180817P00145000 P Aug 17, 2018 145.0 7.10 11.30
ICLR 180817P00150000 P Aug 17, 2018 150.0 11.20 15.70
ICLR 180817P00155000 P Aug 17, 2018 155.0 15.50 20.20
ICLR 180817P00160000 P Aug 17, 2018 160.0 20.00 25.00
ICLR 180817P00165000 P Aug 17, 2018 165.0 25.10 29.90
ICLR 180817P00170000 P Aug 17, 2018 170.0 30.00 35.00
ICLR 180817P00175000 P Aug 17, 2018 175.0 35.00 40.00
ICLR 180817P00180000 P Aug 17, 2018 180.0 40.00 45.00
ICLR 180817P00185000 P Aug 17, 2018 185.0 45.00 50.00
ICLR 181019C00065000 C Oct 19, 2018 65.0 70.80 75.50
ICLR 181019C00070000 C Oct 19, 2018 70.0 66.00 70.50
ICLR 181019C00075000 C Oct 19, 2018 75.0 61.00 66.00
ICLR 181019C00080000 C Oct 19, 2018 80.0 56.00 61.00
ICLR 181019C00085000 C Oct 19, 2018 85.0 51.30 56.00
ICLR 181019C00090000 C Oct 19, 2018 90.0 46.50 51.00
ICLR 181019C00095000 C Oct 19, 2018 95.0 41.50 46.50
ICLR 181019C00100000 C Oct 19, 2018 100.0 36.80 41.50
ICLR 181019C00105000 C Oct 19, 2018 105.0 31.80 36.50
ICLR 181019C00110000 C Oct 19, 2018 110.0 27.00 32.00
ICLR 181019C00115000 C Oct 19, 2018 115.0 22.40 26.70
ICLR 181019C00120000 C Oct 19, 2018 120.0 18.10 23.00
ICLR 181019C00125000 C Oct 19, 2018 125.0 13.60 18.50
ICLR 181019C00130000 C Oct 19, 2018 130.0 10.20 14.70
ICLR 181019C00135000 C Oct 19, 2018 135.0 6.70 11.30
ICLR 181019C00140000 C Oct 19, 2018 140.0 3.60 8.30
ICLR 181019C00145000 C Oct 19, 2018 145.0 1.65 6.10
ICLR 181019C00150000 C Oct 19, 2018 150.0 0.10 4.80
ICLR 181019C00155000 C Oct 19, 2018 155.0 0.00 5.00
ICLR 181019C00160000 C Oct 19, 2018 160.0 0.10 4.80
ICLR 181019C00165000 C Oct 19, 2018 165.0 0.00 5.00
ICLR 181019P00065000 P Oct 19, 2018 65.0 0.00 4.70
ICLR 181019P00070000 P Oct 19, 2018 70.0 0.05 4.80
ICLR 181019P00075000 P Oct 19, 2018 75.0 0.00 5.00
ICLR 181019P00080000 P Oct 19, 2018 80.0 0.00 5.00
ICLR 181019P00085000 P Oct 19, 2018 85.0 0.00 4.90
ICLR 181019P00090000 P Oct 19, 2018 90.0 0.15 4.70
ICLR 181019P00095000 P Oct 19, 2018 95.0 0.00 5.00
ICLR 181019P00100000 P Oct 19, 2018 100.0 0.15 4.70
ICLR 181019P00105000 P Oct 19, 2018 105.0 0.95 5.00
ICLR 181019P00110000 P Oct 19, 2018 110.0 0.00 5.00
ICLR 181019P00115000 P Oct 19, 2018 115.0 0.05 4.90
ICLR 181019P00120000 P Oct 19, 2018 120.0 0.10 4.80
ICLR 181019P00125000 P Oct 19, 2018 125.0 0.65 5.10
ICLR 181019P00130000 P Oct 19, 2018 130.0 1.65 6.10
ICLR 181019P00135000 P Oct 19, 2018 135.0 3.10 7.80
ICLR 181019P00140000 P Oct 19, 2018 140.0 5.60 10.30
ICLR 181019P00145000 P Oct 19, 2018 145.0 8.10 12.80
ICLR 181019P00150000 P Oct 19, 2018 150.0 12.00 16.40
ICLR 181019P00155000 P Oct 19, 2018 155.0 16.00 20.40
ICLR 181019P00160000 P Oct 19, 2018 160.0 20.50 25.00
ICLR 181019P00165000 P Oct 19, 2018 165.0 25.10 29.90
ICLR 190118C00075000 C Jan 18, 2019 75.0 62.00 67.00
ICLR 190118C00080000 C Jan 18, 2019 80.0 57.00 62.00
ICLR 190118C00085000 C Jan 18, 2019 85.0 52.50 57.00
ICLR 190118C00090000 C Jan 18, 2019 90.0 47.50 52.50
ICLR 190118C00095000 C Jan 18, 2019 95.0 43.00 47.50
ICLR 190118C00100000 C Jan 18, 2019 100.0 38.00 43.00
ICLR 190118C00105000 C Jan 18, 2019 105.0 33.10 37.90
ICLR 190118C00110000 C Jan 18, 2019 110.0 28.60 33.40
ICLR 190118C00115000 C Jan 18, 2019 115.0 24.60 29.40
ICLR 190118C00120000 C Jan 18, 2019 120.0 20.80 25.30
ICLR 190118C00125000 C Jan 18, 2019 125.0 16.70 21.40
ICLR 190118C00130000 C Jan 18, 2019 130.0 13.10 18.00
ICLR 190118C00135000 C Jan 18, 2019 135.0 9.80 14.30
ICLR 190118C00140000 C Jan 18, 2019 140.0 6.70 11.40
ICLR 190118C00145000 C Jan 18, 2019 145.0 4.70 9.20
ICLR 190118C00150000 C Jan 18, 2019 150.0 2.55 7.30
ICLR 190118C00155000 C Jan 18, 2019 155.0 1.05 5.80
ICLR 190118C00160000 C Jan 18, 2019 160.0 0.00 5.00
ICLR 190118C00165000 C Jan 18, 2019 165.0 0.10 4.80
ICLR 190118C00170000 C Jan 18, 2019 170.0 0.20 4.60
ICLR 190118C00175000 C Jan 18, 2019 175.0 0.05 4.90
ICLR 190118P00075000 P Jan 18, 2019 75.0 0.00 5.00
ICLR 190118P00080000 P Jan 18, 2019 80.0 0.00 5.00
ICLR 190118P00085000 P Jan 18, 2019 85.0 0.05 4.90
ICLR 190118P00090000 P Jan 18, 2019 90.0 0.15 4.70
ICLR 190118P00095000 P Jan 18, 2019 95.0 0.05 4.90
ICLR 190118P00100000 P Jan 18, 2019 100.0 0.05 4.90
ICLR 190118P00105000 P Jan 18, 2019 105.0 0.05 4.90
ICLR 190118P00110000 P Jan 18, 2019 110.0 0.15 4.90
ICLR 190118P00115000 P Jan 18, 2019 115.0 0.60 5.20
ICLR 190118P00120000 P Jan 18, 2019 120.0 1.55 6.40
ICLR 190118P00125000 P Jan 18, 2019 125.0 2.15 6.90
ICLR 190118P00130000 P Jan 18, 2019 130.0 4.20 8.70
ICLR 190118P00135000 P Jan 18, 2019 135.0 5.20 9.90
ICLR 190118P00140000 P Jan 18, 2019 140.0 7.70 12.30
ICLR 190118P00145000 P Jan 18, 2019 145.0 10.10 14.80
ICLR 190118P00150000 P Jan 18, 2019 150.0 13.60 18.40
ICLR 190118P00155000 P Jan 18, 2019 155.0 17.00 22.00
ICLR 190118P00160000 P Jan 18, 2019 160.0 21.10 26.00
ICLR 190118P00165000 P Jan 18, 2019 165.0 25.60 30.40
ICLR 190118P00170000 P Jan 18, 2019 170.0 30.20 34.80
ICLR 190118P00175000 P Jan 18, 2019 175.0 35.00 40.00
OPRA data is delayed 15 minutes.