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
LKQ 180518C00020000 C May 18, 2018 20.0 18.10 18.70
LKQ 180518C00022500 C May 18, 2018 22.5 15.50 16.40
LKQ 180518C00025000 C May 18, 2018 25.0 13.10 14.00
LKQ 180518C00027500 C May 18, 2018 27.5 10.60 11.80
LKQ 180518C00030000 C May 18, 2018 30.0 8.10 9.00
LKQ 180518C00032500 C May 18, 2018 32.5 5.70 6.60
LKQ 180518C00035000 C May 18, 2018 35.0 3.50 3.70
LKQ 180518C00037500 C May 18, 2018 37.5 1.60 1.80
LKQ 180518C00040000 C May 18, 2018 40.0 0.40 0.55
LKQ 180518C00042500 C May 18, 2018 42.5 0.05 0.15
LKQ 180518C00045000 C May 18, 2018 45.0 0.00 0.10
LKQ 180518C00047500 C May 18, 2018 47.5 0.00 0.10
LKQ 180518C00050000 C May 18, 2018 50.0 0.00 0.05
LKQ 180518P00020000 P May 18, 2018 20.0 0.00 0.10
LKQ 180518P00022500 P May 18, 2018 22.5 0.00 0.10
LKQ 180518P00025000 P May 18, 2018 25.0 0.00 0.10
LKQ 180518P00027500 P May 18, 2018 27.5 0.00 0.20
LKQ 180518P00030000 P May 18, 2018 30.0 0.00 0.10
LKQ 180518P00032500 P May 18, 2018 32.5 0.05 0.15
LKQ 180518P00035000 P May 18, 2018 35.0 0.20 0.35
LKQ 180518P00037500 P May 18, 2018 37.5 0.85 0.95
LKQ 180518P00040000 P May 18, 2018 40.0 2.05 2.25
LKQ 180518P00042500 P May 18, 2018 42.5 3.90 5.00
LKQ 180518P00045000 P May 18, 2018 45.0 6.00 7.60
LKQ 180518P00047500 P May 18, 2018 47.5 8.80 9.50
LKQ 180518P00050000 P May 18, 2018 50.0 11.40 11.90
LKQ 180817C00020000 C Aug 17, 2018 20.0 17.90 18.90
LKQ 180817C00022500 C Aug 17, 2018 22.5 14.50 16.90
LKQ 180817C00025000 C Aug 17, 2018 25.0 12.30 13.90
LKQ 180817C00027500 C Aug 17, 2018 27.5 9.60 11.90
LKQ 180817C00030000 C Aug 17, 2018 30.0 7.60 9.10
LKQ 180817C00032500 C Aug 17, 2018 32.5 6.20 6.70
LKQ 180817C00035000 C Aug 17, 2018 35.0 4.40 4.60
LKQ 180817C00037500 C Aug 17, 2018 37.5 2.65 2.95
LKQ 180817C00040000 C Aug 17, 2018 40.0 1.35 1.50
LKQ 180817C00042500 C Aug 17, 2018 42.5 0.60 0.70
LKQ 180817C00045000 C Aug 17, 2018 45.0 0.20 0.30
LKQ 180817C00047500 C Aug 17, 2018 47.5 0.00 0.15
LKQ 180817C00050000 C Aug 17, 2018 50.0 0.00 0.10
LKQ 180817C00055000 C Aug 17, 2018 55.0 0.00 0.20
LKQ 180817C00060000 C Aug 17, 2018 60.0 0.00 2.25
LKQ 180817P00020000 P Aug 17, 2018 20.0 0.00 0.15
LKQ 180817P00022500 P Aug 17, 2018 22.5 0.00 0.50
LKQ 180817P00025000 P Aug 17, 2018 25.0 0.00 0.15
LKQ 180817P00027500 P Aug 17, 2018 27.5 0.10 0.20
LKQ 180817P00030000 P Aug 17, 2018 30.0 0.20 0.30
LKQ 180817P00032500 P Aug 17, 2018 32.5 0.40 0.50
LKQ 180817P00035000 P Aug 17, 2018 35.0 0.85 0.95
LKQ 180817P00037500 P Aug 17, 2018 37.5 1.60 1.70
LKQ 180817P00040000 P Aug 17, 2018 40.0 2.80 2.90
LKQ 180817P00042500 P Aug 17, 2018 42.5 4.50 4.70
LKQ 180817P00045000 P Aug 17, 2018 45.0 6.60 7.00
LKQ 180817P00047500 P Aug 17, 2018 47.5 8.20 9.70
LKQ 180817P00050000 P Aug 17, 2018 50.0 10.90 12.30
LKQ 180817P00055000 P Aug 17, 2018 55.0 16.10 17.50
LKQ 180817P00060000 P Aug 17, 2018 60.0 20.90 22.50
LKQ 181116C00020000 C Nov 16, 2018 20.0 17.30 19.20
LKQ 181116C00022500 C Nov 16, 2018 22.5 14.40 17.40
LKQ 181116C00025000 C Nov 16, 2018 25.0 11.50 16.20
LKQ 181116C00027500 C Nov 16, 2018 27.5 9.70 11.90
LKQ 181116C00030000 C Nov 16, 2018 30.0 9.10 9.40
LKQ 181116C00032500 C Nov 16, 2018 32.5 6.80 7.30
LKQ 181116C00035000 C Nov 16, 2018 35.0 5.10 5.30
LKQ 181116C00037500 C Nov 16, 2018 37.5 3.40 3.60
LKQ 181116C00040000 C Nov 16, 2018 40.0 2.05 2.30
LKQ 181116C00042500 C Nov 16, 2018 42.5 1.20 1.40
LKQ 181116C00045000 C Nov 16, 2018 45.0 0.60 0.75
LKQ 181116C00047500 C Nov 16, 2018 47.5 0.25 0.40
LKQ 181116C00050000 C Nov 16, 2018 50.0 0.00 0.25
LKQ 181116C00055000 C Nov 16, 2018 55.0 0.00 0.05
LKQ 181116P00020000 P Nov 16, 2018 20.0 0.00 0.20
LKQ 181116P00022500 P Nov 16, 2018 22.5 0.00 0.20
LKQ 181116P00025000 P Nov 16, 2018 25.0 0.15 0.25
LKQ 181116P00027500 P Nov 16, 2018 27.5 0.25 0.40
LKQ 181116P00030000 P Nov 16, 2018 30.0 0.40 0.60
LKQ 181116P00032500 P Nov 16, 2018 32.5 0.75 0.95
LKQ 181116P00035000 P Nov 16, 2018 35.0 1.30 1.45
LKQ 181116P00037500 P Nov 16, 2018 37.5 2.10 2.30
LKQ 181116P00040000 P Nov 16, 2018 40.0 3.30 3.50
LKQ 181116P00042500 P Nov 16, 2018 42.5 4.90 5.10
LKQ 181116P00045000 P Nov 16, 2018 45.0 6.70 7.30
LKQ 181116P00047500 P Nov 16, 2018 47.5 8.80 9.60
LKQ 181116P00050000 P Nov 16, 2018 50.0 11.10 12.80
LKQ 181116P00055000 P Nov 16, 2018 55.0 16.30 17.10
OPRA data is delayed 15 minutes.