Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Icon Plc (ICLR)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ICLR 171215C00065000 C Dec 15, 2017 65.0 46.50 51.50
ICLR 171215C00070000 C Dec 15, 2017 70.0 41.50 46.50
ICLR 171215C00075000 C Dec 15, 2017 75.0 36.50 41.50
ICLR 171215C00080000 C Dec 15, 2017 80.0 31.50 36.50
ICLR 171215C00085000 C Dec 15, 2017 85.0 26.50 31.50
ICLR 171215C00090000 C Dec 15, 2017 90.0 21.50 26.50
ICLR 171215C00095000 C Dec 15, 2017 95.0 16.50 21.50
ICLR 171215C00100000 C Dec 15, 2017 100.0 11.60 16.50
ICLR 171215C00105000 C Dec 15, 2017 105.0 6.60 11.50
ICLR 171215C00110000 C Dec 15, 2017 110.0 1.55 6.40
ICLR 171215C00115000 C Dec 15, 2017 115.0 0.05 4.20
ICLR 171215C00120000 C Dec 15, 2017 120.0 0.00 5.00
ICLR 171215C00125000 C Dec 15, 2017 125.0 0.00 5.00
ICLR 171215C00130000 C Dec 15, 2017 130.0 0.00 5.00
ICLR 171215C00135000 C Dec 15, 2017 135.0 0.00 0.10
ICLR 171215C00140000 C Dec 15, 2017 140.0 0.00 5.00
ICLR 171215C00145000 C Dec 15, 2017 145.0 0.00 4.90
ICLR 171215C00150000 C Dec 15, 2017 150.0 0.00 4.90
ICLR 171215C00155000 C Dec 15, 2017 155.0 0.00 4.90
ICLR 171215C00160000 C Dec 15, 2017 160.0 0.00 5.00
ICLR 171215C00165000 C Dec 15, 2017 165.0 0.00 5.00
ICLR 171215P00065000 P Dec 15, 2017 65.0 0.00 5.00
ICLR 171215P00070000 P Dec 15, 2017 70.0 0.00 4.90
ICLR 171215P00075000 P Dec 15, 2017 75.0 0.00 5.00
ICLR 171215P00080000 P Dec 15, 2017 80.0 0.00 5.00
ICLR 171215P00085000 P Dec 15, 2017 85.0 0.00 5.00
ICLR 171215P00090000 P Dec 15, 2017 90.0 0.00 5.00
ICLR 171215P00095000 P Dec 15, 2017 95.0 0.00 5.00
ICLR 171215P00100000 P Dec 15, 2017 100.0 0.00 5.00
ICLR 171215P00105000 P Dec 15, 2017 105.0 0.00 5.00
ICLR 171215P00110000 P Dec 15, 2017 110.0 0.00 4.30
ICLR 171215P00115000 P Dec 15, 2017 115.0 0.30 4.40
ICLR 171215P00120000 P Dec 15, 2017 120.0 3.50 8.40
ICLR 171215P00125000 P Dec 15, 2017 125.0 8.60 13.50
ICLR 171215P00130000 P Dec 15, 2017 130.0 13.50 18.50
ICLR 171215P00135000 P Dec 15, 2017 135.0 18.50 23.50
ICLR 171215P00140000 P Dec 15, 2017 140.0 23.50 28.50
ICLR 171215P00145000 P Dec 15, 2017 145.0 28.50 33.50
ICLR 171215P00150000 P Dec 15, 2017 150.0 33.50 38.50
ICLR 171215P00155000 P Dec 15, 2017 155.0 38.50 43.50
ICLR 171215P00160000 P Dec 15, 2017 160.0 43.50 48.50
ICLR 171215P00165000 P Dec 15, 2017 165.0 48.50 53.50
ICLR 180119C00045000 C Jan 19, 2018 45.0 66.50 71.50
ICLR 180119C00050000 C Jan 19, 2018 50.0 61.50 66.50
ICLR 180119C00055000 C Jan 19, 2018 55.0 56.50 61.50
ICLR 180119C00060000 C Jan 19, 2018 60.0 51.50 56.50
ICLR 180119C00065000 C Jan 19, 2018 65.0 46.50 51.50
ICLR 180119C00070000 C Jan 19, 2018 70.0 41.50 46.50
ICLR 180119C00075000 C Jan 19, 2018 75.0 36.50 41.50
ICLR 180119C00080000 C Jan 19, 2018 80.0 32.20 37.00
ICLR 180119C00085000 C Jan 19, 2018 85.0 27.00 32.00
ICLR 180119C00090000 C Jan 19, 2018 90.0 22.10 27.00
ICLR 180119C00095000 C Jan 19, 2018 95.0 17.10 22.00
ICLR 180119C00100000 C Jan 19, 2018 100.0 12.20 17.00
ICLR 180119C00105000 C Jan 19, 2018 105.0 8.20 11.90
ICLR 180119C00110000 C Jan 19, 2018 110.0 4.20 7.90
ICLR 180119C00115000 C Jan 19, 2018 115.0 2.40 3.00
ICLR 180119C00120000 C Jan 19, 2018 120.0 0.15 1.35
ICLR 180119C00125000 C Jan 19, 2018 125.0 0.00 4.30
ICLR 180119C00130000 C Jan 19, 2018 130.0 0.00 4.40
ICLR 180119P00045000 P Jan 19, 2018 45.0 0.00 5.00
ICLR 180119P00050000 P Jan 19, 2018 50.0 0.00 5.00
ICLR 180119P00055000 P Jan 19, 2018 55.0 0.00 5.00
ICLR 180119P00060000 P Jan 19, 2018 60.0 0.00 5.00
ICLR 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
ICLR 180119P00070000 P Jan 19, 2018 70.0 0.00 0.20
ICLR 180119P00075000 P Jan 19, 2018 75.0 0.00 5.00
ICLR 180119P00080000 P Jan 19, 2018 80.0 0.00 5.00
ICLR 180119P00085000 P Jan 19, 2018 85.0 0.00 4.30
ICLR 180119P00090000 P Jan 19, 2018 90.0 0.00 4.30
ICLR 180119P00095000 P Jan 19, 2018 95.0 0.00 0.55
ICLR 180119P00100000 P Jan 19, 2018 100.0 0.10 4.40
ICLR 180119P00105000 P Jan 19, 2018 105.0 0.30 4.40
ICLR 180119P00110000 P Jan 19, 2018 110.0 1.05 1.95
ICLR 180119P00115000 P Jan 19, 2018 115.0 1.35 3.90
ICLR 180119P00120000 P Jan 19, 2018 120.0 4.90 8.20
ICLR 180119P00125000 P Jan 19, 2018 125.0 8.80 13.30
ICLR 180119P00130000 P Jan 19, 2018 130.0 13.60 18.50
ICLR 180420C00055000 C Apr 20, 2018 55.0 57.10 61.90
ICLR 180420C00060000 C Apr 20, 2018 60.0 52.00 57.00
ICLR 180420C00065000 C Apr 20, 2018 65.0 47.30 51.80
ICLR 180420C00070000 C Apr 20, 2018 70.0 42.50 47.50
ICLR 180420C00075000 C Apr 20, 2018 75.0 37.50 42.50
ICLR 180420C00080000 C Apr 20, 2018 80.0 32.60 37.50
ICLR 180420C00085000 C Apr 20, 2018 85.0 28.10 32.90
ICLR 180420C00090000 C Apr 20, 2018 90.0 23.60 28.50
ICLR 180420C00095000 C Apr 20, 2018 95.0 19.70 23.30
ICLR 180420C00100000 C Apr 20, 2018 100.0 15.10 19.00
ICLR 180420C00105000 C Apr 20, 2018 105.0 11.10 14.80
ICLR 180420C00110000 C Apr 20, 2018 110.0 8.30 11.60
ICLR 180420C00115000 C Apr 20, 2018 115.0 5.30 8.60
ICLR 180420C00120000 C Apr 20, 2018 120.0 2.45 6.30
ICLR 180420C00125000 C Apr 20, 2018 125.0 0.90 4.60
ICLR 180420C00130000 C Apr 20, 2018 130.0 0.45 4.50
ICLR 180420C00135000 C Apr 20, 2018 135.0 0.35 4.30
ICLR 180420C00140000 C Apr 20, 2018 140.0 0.10 4.40
ICLR 180420C00145000 C Apr 20, 2018 145.0 0.10 4.50
ICLR 180420C00150000 C Apr 20, 2018 150.0 0.00 4.20
ICLR 180420C00155000 C Apr 20, 2018 155.0 0.00 4.20
ICLR 180420P00055000 P Apr 20, 2018 55.0 0.00 5.00
ICLR 180420P00060000 P Apr 20, 2018 60.0 0.00 4.20
ICLR 180420P00065000 P Apr 20, 2018 65.0 0.00 4.30
ICLR 180420P00070000 P Apr 20, 2018 70.0 0.05 4.30
ICLR 180420P00075000 P Apr 20, 2018 75.0 0.30 0.70
ICLR 180420P00080000 P Apr 20, 2018 80.0 0.10 4.40
ICLR 180420P00085000 P Apr 20, 2018 85.0 0.25 4.50
ICLR 180420P00090000 P Apr 20, 2018 90.0 0.30 4.40
ICLR 180420P00095000 P Apr 20, 2018 95.0 0.25 4.50
ICLR 180420P00100000 P Apr 20, 2018 100.0 0.30 3.30
ICLR 180420P00105000 P Apr 20, 2018 105.0 1.25 5.50
ICLR 180420P00110000 P Apr 20, 2018 110.0 2.80 6.90
ICLR 180420P00115000 P Apr 20, 2018 115.0 5.10 8.80
ICLR 180420P00120000 P Apr 20, 2018 120.0 7.70 11.40
ICLR 180420P00125000 P Apr 20, 2018 125.0 11.30 14.80
ICLR 180420P00130000 P Apr 20, 2018 130.0 15.30 18.80
ICLR 180420P00135000 P Apr 20, 2018 135.0 19.20 22.90
ICLR 180420P00140000 P Apr 20, 2018 140.0 23.50 28.50
ICLR 180420P00145000 P Apr 20, 2018 145.0 28.60 33.40
ICLR 180420P00150000 P Apr 20, 2018 150.0 33.50 38.50
ICLR 180420P00155000 P Apr 20, 2018 155.0 38.50 43.50
ICLR 180720C00065000 C Jul 20, 2018 65.0 48.00 53.00
ICLR 180720C00070000 C Jul 20, 2018 70.0 43.10 48.00
ICLR 180720C00075000 C Jul 20, 2018 75.0 38.50 43.50
ICLR 180720C00080000 C Jul 20, 2018 80.0 33.60 38.50
ICLR 180720C00085000 C Jul 20, 2018 85.0 29.00 34.00
ICLR 180720C00090000 C Jul 20, 2018 90.0 25.30 29.00
ICLR 180720C00095000 C Jul 20, 2018 95.0 21.10 24.90
ICLR 180720C00100000 C Jul 20, 2018 100.0 16.60 20.80
ICLR 180720C00105000 C Jul 20, 2018 105.0 13.10 17.30
ICLR 180720C00110000 C Jul 20, 2018 110.0 10.10 13.80
ICLR 180720C00115000 C Jul 20, 2018 115.0 7.10 10.80
ICLR 180720C00120000 C Jul 20, 2018 120.0 5.10 8.80
ICLR 180720C00125000 C Jul 20, 2018 125.0 2.80 6.80
ICLR 180720C00130000 C Jul 20, 2018 130.0 1.45 5.30
ICLR 180720C00135000 C Jul 20, 2018 135.0 0.30 4.40
ICLR 180720C00140000 C Jul 20, 2018 140.0 0.40 4.20
ICLR 180720C00145000 C Jul 20, 2018 145.0 0.20 4.50
ICLR 180720C00150000 C Jul 20, 2018 150.0 0.30 2.65
ICLR 180720C00155000 C Jul 20, 2018 155.0 0.10 4.30
ICLR 180720C00160000 C Jul 20, 2018 160.0 0.00 4.50
ICLR 180720C00165000 C Jul 20, 2018 165.0 0.00 4.30
ICLR 180720P00065000 P Jul 20, 2018 65.0 0.05 4.30
ICLR 180720P00070000 P Jul 20, 2018 70.0 0.15 4.50
ICLR 180720P00075000 P Jul 20, 2018 75.0 0.20 4.50
ICLR 180720P00080000 P Jul 20, 2018 80.0 0.35 4.30
ICLR 180720P00085000 P Jul 20, 2018 85.0 0.30 4.40
ICLR 180720P00090000 P Jul 20, 2018 90.0 0.20 4.60
ICLR 180720P00095000 P Jul 20, 2018 95.0 0.30 4.40
ICLR 180720P00100000 P Jul 20, 2018 100.0 1.35 5.20
ICLR 180720P00105000 P Jul 20, 2018 105.0 2.80 6.80
ICLR 180720P00110000 P Jul 20, 2018 110.0 4.50 8.40
ICLR 180720P00115000 P Jul 20, 2018 115.0 6.70 10.40
ICLR 180720P00120000 P Jul 20, 2018 120.0 9.80 13.30
ICLR 180720P00125000 P Jul 20, 2018 125.0 12.60 16.50
ICLR 180720P00130000 P Jul 20, 2018 130.0 16.20 19.90
ICLR 180720P00135000 P Jul 20, 2018 135.0 20.00 24.10
ICLR 180720P00140000 P Jul 20, 2018 140.0 24.70 28.30
ICLR 180720P00145000 P Jul 20, 2018 145.0 28.50 33.50
ICLR 180720P00150000 P Jul 20, 2018 150.0 33.50 38.50
ICLR 180720P00155000 P Jul 20, 2018 155.0 38.50 43.50
ICLR 180720P00160000 P Jul 20, 2018 160.0 43.50 48.50
ICLR 180720P00165000 P Jul 20, 2018 165.0 48.50 53.50
OPRA data is delayed 15 minutes.