Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 180316C00055000 C Mar 16, 2018 55.0 36.30 37.20
LNN 180316C00060000 C Mar 16, 2018 60.0 31.40 32.30
LNN 180316C00065000 C Mar 16, 2018 65.0 26.30 27.20
LNN 180316C00070000 C Mar 16, 2018 70.0 21.40 22.30
LNN 180316C00075000 C Mar 16, 2018 75.0 16.40 17.30
LNN 180316C00080000 C Mar 16, 2018 80.0 11.50 12.40
LNN 180316C00085000 C Mar 16, 2018 85.0 6.80 7.60
LNN 180316C00090000 C Mar 16, 2018 90.0 2.80 3.40
LNN 180316C00095000 C Mar 16, 2018 95.0 0.50 0.80
LNN 180316C00100000 C Mar 16, 2018 100.0 0.00 0.25
LNN 180316C00105000 C Mar 16, 2018 105.0 0.00 0.20
LNN 180316C00110000 C Mar 16, 2018 110.0 0.00 0.20
LNN 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
LNN 180316C00120000 C Mar 16, 2018 120.0 0.00 0.05
LNN 180316C00125000 C Mar 16, 2018 125.0 0.00 0.20
LNN 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
LNN 180316P00060000 P Mar 16, 2018 60.0 0.00 0.05
LNN 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
LNN 180316P00070000 P Mar 16, 2018 70.0 0.00 0.15
LNN 180316P00075000 P Mar 16, 2018 75.0 0.00 0.25
LNN 180316P00080000 P Mar 16, 2018 80.0 0.10 0.25
LNN 180316P00085000 P Mar 16, 2018 85.0 0.30 0.50
LNN 180316P00090000 P Mar 16, 2018 90.0 1.05 1.40
LNN 180316P00095000 P Mar 16, 2018 95.0 3.50 4.20
LNN 180316P00100000 P Mar 16, 2018 100.0 7.90 8.80
LNN 180316P00105000 P Mar 16, 2018 105.0 12.90 13.80
LNN 180316P00110000 P Mar 16, 2018 110.0 17.90 18.70
LNN 180316P00115000 P Mar 16, 2018 115.0 22.80 23.70
LNN 180316P00120000 P Mar 16, 2018 120.0 27.90 28.70
LNN 180316P00125000 P Mar 16, 2018 125.0 32.90 33.80
LNN 180615C00055000 C Jun 15, 2018 55.0 36.60 37.60
LNN 180615C00060000 C Jun 15, 2018 60.0 31.80 32.60
LNN 180615C00065000 C Jun 15, 2018 65.0 26.80 27.70
LNN 180615C00070000 C Jun 15, 2018 70.0 22.10 22.80
LNN 180615C00075000 C Jun 15, 2018 75.0 17.30 18.20
LNN 180615C00080000 C Jun 15, 2018 80.0 12.90 13.70
LNN 180615C00085000 C Jun 15, 2018 85.0 9.00 9.70
LNN 180615C00090000 C Jun 15, 2018 90.0 5.70 6.30
LNN 180615C00095000 C Jun 15, 2018 95.0 3.20 3.70
LNN 180615C00100000 C Jun 15, 2018 100.0 1.60 1.95
LNN 180615C00105000 C Jun 15, 2018 105.0 0.65 0.95
LNN 180615C00110000 C Jun 15, 2018 110.0 0.25 0.45
LNN 180615C00115000 C Jun 15, 2018 115.0 0.05 0.25
LNN 180615C00120000 C Jun 15, 2018 120.0 0.00 0.20
LNN 180615C00125000 C Jun 15, 2018 125.0 0.00 0.10
LNN 180615P00055000 P Jun 15, 2018 55.0 0.00 0.15
LNN 180615P00060000 P Jun 15, 2018 60.0 0.10 0.25
LNN 180615P00065000 P Jun 15, 2018 65.0 0.20 0.35
LNN 180615P00070000 P Jun 15, 2018 70.0 0.35 0.55
LNN 180615P00075000 P Jun 15, 2018 75.0 0.65 0.85
LNN 180615P00080000 P Jun 15, 2018 80.0 1.15 1.50
LNN 180615P00085000 P Jun 15, 2018 85.0 2.10 2.50
LNN 180615P00090000 P Jun 15, 2018 90.0 3.70 4.20
LNN 180615P00095000 P Jun 15, 2018 95.0 6.10 6.70
LNN 180615P00100000 P Jun 15, 2018 100.0 9.40 10.10
LNN 180615P00105000 P Jun 15, 2018 105.0 13.30 14.20
LNN 180615P00110000 P Jun 15, 2018 110.0 17.90 18.80
LNN 180615P00115000 P Jun 15, 2018 115.0 22.80 23.70
LNN 180615P00120000 P Jun 15, 2018 120.0 27.80 28.70
LNN 180615P00125000 P Jun 15, 2018 125.0 32.80 33.70
LNN 180921C00055000 C Sep 21, 2018 55.0 36.80 37.80
LNN 180921C00060000 C Sep 21, 2018 60.0 32.00 33.00
LNN 180921C00065000 C Sep 21, 2018 65.0 27.30 28.30
LNN 180921C00070000 C Sep 21, 2018 70.0 22.80 23.60
LNN 180921C00075000 C Sep 21, 2018 75.0 18.50 19.40
LNN 180921C00080000 C Sep 21, 2018 80.0 14.50 15.30
LNN 180921C00085000 C Sep 21, 2018 85.0 10.90 11.70
LNN 180921C00090000 C Sep 21, 2018 90.0 7.80 8.40
LNN 180921C00095000 C Sep 21, 2018 95.0 5.30 5.90
LNN 180921C00100000 C Sep 21, 2018 100.0 3.40 3.90
LNN 180921C00105000 C Sep 21, 2018 105.0 2.15 2.60
LNN 180921C00110000 C Sep 21, 2018 110.0 1.20 1.50
LNN 180921C00115000 C Sep 21, 2018 115.0 0.70 0.95
LNN 180921C00120000 C Sep 21, 2018 120.0 0.35 0.60
LNN 180921C00125000 C Sep 21, 2018 125.0 0.15 0.35
LNN 180921P00055000 P Sep 21, 2018 55.0 0.20 0.40
LNN 180921P00060000 P Sep 21, 2018 60.0 0.40 0.60
LNN 180921P00065000 P Sep 21, 2018 65.0 0.65 0.85
LNN 180921P00070000 P Sep 21, 2018 70.0 1.05 1.25
LNN 180921P00075000 P Sep 21, 2018 75.0 1.65 1.90
LNN 180921P00080000 P Sep 21, 2018 80.0 2.45 2.90
LNN 180921P00085000 P Sep 21, 2018 85.0 3.70 4.20
LNN 180921P00090000 P Sep 21, 2018 90.0 5.50 6.00
LNN 180921P00095000 P Sep 21, 2018 95.0 7.90 8.60
LNN 180921P00100000 P Sep 21, 2018 100.0 11.00 11.70
LNN 180921P00105000 P Sep 21, 2018 105.0 14.60 15.40
LNN 180921P00110000 P Sep 21, 2018 110.0 18.60 19.50
LNN 180921P00115000 P Sep 21, 2018 115.0 23.20 24.00
LNN 180921P00120000 P Sep 21, 2018 120.0 27.90 28.80
LNN 180921P00125000 P Sep 21, 2018 125.0 32.90 33.80
OPRA data is delayed 15 minutes.