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
MTGE 180518C00002500 C May 18, 2018 2.5 14.80 17.60
MTGE 180518C00005000 C May 18, 2018 5.0 12.30 15.20
MTGE 180518C00007500 C May 18, 2018 7.5 9.80 12.60
MTGE 180518C00010000 C May 18, 2018 10.0 7.30 10.20
MTGE 180518C00012500 C May 18, 2018 12.5 4.90 7.60
MTGE 180518C00015000 C May 18, 2018 15.0 2.45 5.20
MTGE 180518C00017500 C May 18, 2018 17.5 0.35 0.70
MTGE 180518C00020000 C May 18, 2018 20.0 0.00 0.25
MTGE 180518C00022500 C May 18, 2018 22.5 0.00 0.25
MTGE 180518C00025000 C May 18, 2018 25.0 0.00 0.25
MTGE 180518C00030000 C May 18, 2018 30.0 0.00 0.25
MTGE 180518C00035000 C May 18, 2018 35.0 0.00 0.25
MTGE 180518P00002500 P May 18, 2018 2.5 0.00 0.25
MTGE 180518P00005000 P May 18, 2018 5.0 0.00 0.25
MTGE 180518P00007500 P May 18, 2018 7.5 0.00 0.30
MTGE 180518P00010000 P May 18, 2018 10.0 0.00 0.30
MTGE 180518P00012500 P May 18, 2018 12.5 0.00 0.35
MTGE 180518P00015000 P May 18, 2018 15.0 0.00 0.30
MTGE 180518P00017500 P May 18, 2018 17.5 0.00 0.55
MTGE 180518P00020000 P May 18, 2018 20.0 2.00 2.50
MTGE 180518P00022500 P May 18, 2018 22.5 4.60 4.90
MTGE 180518P00025000 P May 18, 2018 25.0 7.10 7.80
MTGE 180518P00030000 P May 18, 2018 30.0 11.80 12.80
MTGE 180518P00035000 P May 18, 2018 35.0 16.80 17.70
MTGE 180615C00002500 C Jun 15, 2018 2.5 14.80 17.60
MTGE 180615C00005000 C Jun 15, 2018 5.0 12.30 15.20
MTGE 180615C00007500 C Jun 15, 2018 7.5 9.80 12.60
MTGE 180615C00010000 C Jun 15, 2018 10.0 7.30 10.20
MTGE 180615C00012500 C Jun 15, 2018 12.5 5.00 7.60
MTGE 180615C00015000 C Jun 15, 2018 15.0 2.50 5.20
MTGE 180615C00017500 C Jun 15, 2018 17.5 0.45 1.00
MTGE 180615C00020000 C Jun 15, 2018 20.0 0.00 0.15
MTGE 180615C00022500 C Jun 15, 2018 22.5 0.00 0.35
MTGE 180615C00025000 C Jun 15, 2018 25.0 0.00 0.30
MTGE 180615C00030000 C Jun 15, 2018 30.0 0.00 0.35
MTGE 180615C00035000 C Jun 15, 2018 35.0 0.00 0.30
MTGE 180615P00002500 P Jun 15, 2018 2.5 0.00 0.35
MTGE 180615P00005000 P Jun 15, 2018 5.0 0.00 0.30
MTGE 180615P00007500 P Jun 15, 2018 7.5 0.00 0.35
MTGE 180615P00010000 P Jun 15, 2018 10.0 0.00 0.35
MTGE 180615P00012500 P Jun 15, 2018 12.5 0.00 0.35
MTGE 180615P00015000 P Jun 15, 2018 15.0 0.00 0.15
MTGE 180615P00017500 P Jun 15, 2018 17.5 0.00 0.70
MTGE 180615P00020000 P Jun 15, 2018 20.0 1.95 2.55
MTGE 180615P00022500 P Jun 15, 2018 22.5 4.50 4.90
MTGE 180615P00025000 P Jun 15, 2018 25.0 6.90 7.50
MTGE 180615P00030000 P Jun 15, 2018 30.0 11.80 12.80
MTGE 180615P00035000 P Jun 15, 2018 35.0 16.80 17.80
MTGE 180921C00002500 C Sep 21, 2018 2.5 14.60 15.90
MTGE 180921C00005000 C Sep 21, 2018 5.0 12.10 13.50
MTGE 180921C00007500 C Sep 21, 2018 7.5 9.60 10.50
MTGE 180921C00010000 C Sep 21, 2018 10.0 7.20 8.00
MTGE 180921C00012500 C Sep 21, 2018 12.5 5.00 5.80
MTGE 180921C00015000 C Sep 21, 2018 15.0 2.45 3.40
MTGE 180921C00017500 C Sep 21, 2018 17.5 0.65 0.95
MTGE 180921C00020000 C Sep 21, 2018 20.0 0.00 0.15
MTGE 180921C00022500 C Sep 21, 2018 22.5 0.00 0.10
MTGE 180921C00025000 C Sep 21, 2018 25.0 0.00 0.15
MTGE 180921C00030000 C Sep 21, 2018 30.0 0.00 0.30
MTGE 180921C00035000 C Sep 21, 2018 35.0 0.00 0.15
MTGE 180921P00002500 P Sep 21, 2018 2.5 0.00 0.30
MTGE 180921P00005000 P Sep 21, 2018 5.0 0.00 0.60
MTGE 180921P00007500 P Sep 21, 2018 7.5 0.00 0.20
MTGE 180921P00010000 P Sep 21, 2018 10.0 0.00 0.55
MTGE 180921P00012500 P Sep 21, 2018 12.5 0.00 0.15
MTGE 180921P00015000 P Sep 21, 2018 15.0 0.00 0.25
MTGE 180921P00017500 P Sep 21, 2018 17.5 0.65 0.90
MTGE 180921P00020000 P Sep 21, 2018 20.0 2.55 3.10
MTGE 180921P00022500 P Sep 21, 2018 22.5 4.70 5.50
MTGE 180921P00025000 P Sep 21, 2018 25.0 7.00 8.20
MTGE 180921P00030000 P Sep 21, 2018 30.0 11.90 13.30
MTGE 180921P00035000 P Sep 21, 2018 35.0 17.30 17.80
OPRA data is delayed 15 minutes.