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
LLNW 180518C00001000 C May 18, 2018 1.0 3.90 4.20
LLNW 180518C00002000 C May 18, 2018 2.0 2.85 3.20
LLNW 180518C00003000 C May 18, 2018 3.0 1.90 2.20
LLNW 180518C00004000 C May 18, 2018 4.0 1.00 1.20
LLNW 180518C00005000 C May 18, 2018 5.0 0.30 0.40
LLNW 180518C00006000 C May 18, 2018 6.0 0.00 0.10
LLNW 180518C00007000 C May 18, 2018 7.0 0.00 0.05
LLNW 180518C00008000 C May 18, 2018 8.0 0.00 0.05
LLNW 180518C00009000 C May 18, 2018 9.0 0.00 0.05
LLNW 180518P00001000 P May 18, 2018 1.0 0.00 0.05
LLNW 180518P00002000 P May 18, 2018 2.0 0.00 0.05
LLNW 180518P00003000 P May 18, 2018 3.0 0.00 0.05
LLNW 180518P00004000 P May 18, 2018 4.0 0.05 0.15
LLNW 180518P00005000 P May 18, 2018 5.0 0.25 0.40
LLNW 180518P00006000 P May 18, 2018 6.0 0.90 1.15
LLNW 180518P00007000 P May 18, 2018 7.0 1.85 2.25
LLNW 180518P00008000 P May 18, 2018 8.0 2.80 3.20
LLNW 180518P00009000 P May 18, 2018 9.0 3.80 4.20
LLNW 180615C00001000 C Jun 15, 2018 1.0 3.90 4.10
LLNW 180615C00002000 C Jun 15, 2018 2.0 2.80 3.10
LLNW 180615C00003000 C Jun 15, 2018 3.0 1.80 2.10
LLNW 180615C00004000 C Jun 15, 2018 4.0 1.10 1.20
LLNW 180615C00005000 C Jun 15, 2018 5.0 0.45 0.55
LLNW 180615C00006000 C Jun 15, 2018 6.0 0.15 0.20
LLNW 180615C00007000 C Jun 15, 2018 7.0 0.05 0.15
LLNW 180615C00008000 C Jun 15, 2018 8.0 0.00 0.05
LLNW 180615C00009000 C Jun 15, 2018 9.0 0.00 0.05
LLNW 180615P00001000 P Jun 15, 2018 1.0 0.00 0.10
LLNW 180615P00002000 P Jun 15, 2018 2.0 0.00 0.20
LLNW 180615P00003000 P Jun 15, 2018 3.0 0.00 0.10
LLNW 180615P00004000 P Jun 15, 2018 4.0 0.10 0.20
LLNW 180615P00005000 P Jun 15, 2018 5.0 0.35 0.60
LLNW 180615P00006000 P Jun 15, 2018 6.0 1.00 1.25
LLNW 180615P00007000 P Jun 15, 2018 7.0 1.80 2.25
LLNW 180615P00008000 P Jun 15, 2018 8.0 2.85 3.20
LLNW 180615P00009000 P Jun 15, 2018 9.0 3.80 4.30
LLNW 180921C00001000 C Sep 21, 2018 1.0 3.70 4.40
LLNW 180921C00002000 C Sep 21, 2018 2.0 2.70 3.20
LLNW 180921C00003000 C Sep 21, 2018 3.0 1.85 2.30
LLNW 180921C00004000 C Sep 21, 2018 4.0 1.30 1.55
LLNW 180921C00005000 C Sep 21, 2018 5.0 0.60 1.10
LLNW 180921C00006000 C Sep 21, 2018 6.0 0.40 0.55
LLNW 180921C00007000 C Sep 21, 2018 7.0 0.15 0.35
LLNW 180921C00008000 C Sep 21, 2018 8.0 0.05 0.20
LLNW 180921C00009000 C Sep 21, 2018 9.0 0.00 0.20
LLNW 180921P00001000 P Sep 21, 2018 1.0 0.00 0.15
LLNW 180921P00002000 P Sep 21, 2018 2.0 0.00 0.10
LLNW 180921P00003000 P Sep 21, 2018 3.0 0.05 0.20
LLNW 180921P00004000 P Sep 21, 2018 4.0 0.20 0.45
LLNW 180921P00005000 P Sep 21, 2018 5.0 0.75 1.05
LLNW 180921P00006000 P Sep 21, 2018 6.0 1.15 1.75
LLNW 180921P00007000 P Sep 21, 2018 7.0 1.90 2.60
LLNW 180921P00008000 P Sep 21, 2018 8.0 2.85 3.30
LLNW 180921P00009000 P Sep 21, 2018 9.0 3.80 4.40
OPRA data is delayed 15 minutes.