Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nanometrics Inc (NANO)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NANO 180615C00015000 C Jun 15, 2018 15.0 21.10 24.80
NANO 180615C00016000 C Jun 15, 2018 16.0 21.20 23.90
NANO 180615C00017000 C Jun 15, 2018 17.0 19.10 24.00
NANO 180615C00018000 C Jun 15, 2018 18.0 18.00 22.80
NANO 180615C00019000 C Jun 15, 2018 19.0 17.00 21.80
NANO 180615C00020000 C Jun 15, 2018 20.0 17.30 20.70
NANO 180615C00021000 C Jun 15, 2018 21.0 15.00 19.80
NANO 180615C00022000 C Jun 15, 2018 22.0 14.90 18.30
NANO 180615C00023000 C Jun 15, 2018 23.0 14.30 17.60
NANO 180615C00024000 C Jun 15, 2018 24.0 13.30 15.30
NANO 180615C00025000 C Jun 15, 2018 25.0 12.10 15.00
NANO 180615C00026000 C Jun 15, 2018 26.0 10.90 13.40
NANO 180615C00027000 C Jun 15, 2018 27.0 10.30 12.60
NANO 180615C00028000 C Jun 15, 2018 28.0 9.30 12.70
NANO 180615C00029000 C Jun 15, 2018 29.0 8.20 10.80
NANO 180615C00030000 C Jun 15, 2018 30.0 7.00 9.60
NANO 180615C00031000 C Jun 15, 2018 31.0 6.70 8.80
NANO 180615C00032000 C Jun 15, 2018 32.0 5.10 7.70
NANO 180615C00033000 C Jun 15, 2018 33.0 4.40 6.60
NANO 180615C00034000 C Jun 15, 2018 34.0 4.20 5.50
NANO 180615C00035000 C Jun 15, 2018 35.0 3.40 4.00
NANO 180615C00036000 C Jun 15, 2018 36.0 2.55 3.40
NANO 180615C00037000 C Jun 15, 2018 37.0 1.85 2.35
NANO 180615C00038000 C Jun 15, 2018 38.0 1.30 1.90
NANO 180615C00039000 C Jun 15, 2018 39.0 0.80 1.30
NANO 180615C00040000 C Jun 15, 2018 40.0 0.00 1.70
NANO 180615C00041000 C Jun 15, 2018 41.0 0.25 0.45
NANO 180615C00042000 C Jun 15, 2018 42.0 0.10 0.35
NANO 180615C00043000 C Jun 15, 2018 43.0 0.00 0.15
NANO 180615C00044000 C Jun 15, 2018 44.0 0.00 0.15
NANO 180615P00015000 P Jun 15, 2018 15.0 0.00 1.00
NANO 180615P00016000 P Jun 15, 2018 16.0 0.00 4.60
NANO 180615P00017000 P Jun 15, 2018 17.0 0.00 4.60
NANO 180615P00018000 P Jun 15, 2018 18.0 0.00 0.90
NANO 180615P00019000 P Jun 15, 2018 19.0 0.00 4.70
NANO 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
NANO 180615P00021000 P Jun 15, 2018 21.0 0.00 4.50
NANO 180615P00022000 P Jun 15, 2018 22.0 0.00 1.00
NANO 180615P00023000 P Jun 15, 2018 23.0 0.00 0.80
NANO 180615P00024000 P Jun 15, 2018 24.0 0.00 4.60
NANO 180615P00025000 P Jun 15, 2018 25.0 0.00 0.10
NANO 180615P00026000 P Jun 15, 2018 26.0 0.00 0.65
NANO 180615P00027000 P Jun 15, 2018 27.0 0.00 4.70
NANO 180615P00028000 P Jun 15, 2018 28.0 0.00 4.80
NANO 180615P00029000 P Jun 15, 2018 29.0 0.00 4.80
NANO 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
NANO 180615P00031000 P Jun 15, 2018 31.0 0.00 0.10
NANO 180615P00032000 P Jun 15, 2018 32.0 0.00 0.10
NANO 180615P00033000 P Jun 15, 2018 33.0 0.00 0.15
NANO 180615P00034000 P Jun 15, 2018 34.0 0.00 0.65
NANO 180615P00035000 P Jun 15, 2018 35.0 0.15 0.80
NANO 180615P00036000 P Jun 15, 2018 36.0 0.30 0.55
NANO 180615P00037000 P Jun 15, 2018 37.0 0.50 0.75
NANO 180615P00038000 P Jun 15, 2018 38.0 0.15 1.50
NANO 180615P00039000 P Jun 15, 2018 39.0 1.30 1.60
NANO 180615P00040000 P Jun 15, 2018 40.0 1.90 2.40
NANO 180615P00041000 P Jun 15, 2018 41.0 0.55 4.90
NANO 180615P00042000 P Jun 15, 2018 42.0 3.40 4.10
NANO 180615P00043000 P Jun 15, 2018 43.0 1.70 5.00
NANO 180615P00044000 P Jun 15, 2018 44.0 4.50 6.50
NANO 180720C00034000 C Jul 20, 2018 34.0 4.80 5.50
NANO 180720C00035000 C Jul 20, 2018 35.0 2.05 6.40
NANO 180720C00036000 C Jul 20, 2018 36.0 1.25 4.90
NANO 180720C00037000 C Jul 20, 2018 37.0 2.55 3.20
NANO 180720C00038000 C Jul 20, 2018 38.0 1.90 2.50
NANO 180720C00039000 C Jul 20, 2018 39.0 1.55 1.90
NANO 180720C00040000 C Jul 20, 2018 40.0 1.05 1.50
NANO 180720C00041000 C Jul 20, 2018 41.0 0.85 1.20
NANO 180720C00042000 C Jul 20, 2018 42.0 0.00 1.60
NANO 180720C00043000 C Jul 20, 2018 43.0 0.45 0.65
NANO 180720C00044000 C Jul 20, 2018 44.0 0.20 0.45
NANO 180720P00034000 P Jul 20, 2018 34.0 0.35 0.70
NANO 180720P00035000 P Jul 20, 2018 35.0 0.55 0.80
NANO 180720P00036000 P Jul 20, 2018 36.0 0.80 1.15
NANO 180720P00037000 P Jul 20, 2018 37.0 1.10 1.55
NANO 180720P00038000 P Jul 20, 2018 38.0 0.80 1.90
NANO 180720P00039000 P Jul 20, 2018 39.0 1.95 2.30
NANO 180720P00040000 P Jul 20, 2018 40.0 2.50 3.00
NANO 180720P00041000 P Jul 20, 2018 41.0 3.10 3.70
NANO 180720P00042000 P Jul 20, 2018 42.0 3.90 4.70
NANO 180720P00043000 P Jul 20, 2018 43.0 3.00 7.40
NANO 180720P00044000 P Jul 20, 2018 44.0 5.50 6.10
NANO 180921C00015000 C Sep 21, 2018 15.0 21.70 25.70
NANO 180921C00016000 C Sep 21, 2018 16.0 20.10 25.00
NANO 180921C00017000 C Sep 21, 2018 17.0 19.10 24.00
NANO 180921C00018000 C Sep 21, 2018 18.0 18.10 23.00
NANO 180921C00019000 C Sep 21, 2018 19.0 17.20 22.00
NANO 180921C00020000 C Sep 21, 2018 20.0 16.50 20.90
NANO 180921C00021000 C Sep 21, 2018 21.0 15.40 20.00
NANO 180921C00022000 C Sep 21, 2018 22.0 14.50 19.20
NANO 180921C00023000 C Sep 21, 2018 23.0 13.50 18.20
NANO 180921C00024000 C Sep 21, 2018 24.0 12.60 17.30
NANO 180921C00025000 C Sep 21, 2018 25.0 12.30 16.20
NANO 180921C00026000 C Sep 21, 2018 26.0 10.60 15.20
NANO 180921C00027000 C Sep 21, 2018 27.0 10.20 14.50
NANO 180921C00028000 C Sep 21, 2018 28.0 9.20 13.50
NANO 180921C00029000 C Sep 21, 2018 29.0 8.40 11.40
NANO 180921C00030000 C Sep 21, 2018 30.0 7.30 11.30
NANO 180921C00031000 C Sep 21, 2018 31.0 6.10 10.40
NANO 180921C00032000 C Sep 21, 2018 32.0 5.50 10.00
NANO 180921C00033000 C Sep 21, 2018 33.0 4.70 9.20
NANO 180921C00034000 C Sep 21, 2018 34.0 3.80 7.80
NANO 180921C00035000 C Sep 21, 2018 35.0 3.50 7.20
NANO 180921C00036000 C Sep 21, 2018 36.0 4.50 5.00
NANO 180921C00037000 C Sep 21, 2018 37.0 3.80 4.30
NANO 180921C00038000 C Sep 21, 2018 38.0 3.30 3.70
NANO 180921C00039000 C Sep 21, 2018 39.0 2.85 3.20
NANO 180921C00040000 C Sep 21, 2018 40.0 2.30 2.85
NANO 180921C00041000 C Sep 21, 2018 41.0 1.95 2.45
NANO 180921C00042000 C Sep 21, 2018 42.0 1.65 2.05
NANO 180921C00043000 C Sep 21, 2018 43.0 1.30 1.80
NANO 180921C00044000 C Sep 21, 2018 44.0 0.85 2.60
NANO 180921C00045000 C Sep 21, 2018 45.0 0.95 1.25
NANO 180921C00046000 C Sep 21, 2018 46.0 0.80 1.05
NANO 180921C00047000 C Sep 21, 2018 47.0 0.65 0.90
NANO 180921C00048000 C Sep 21, 2018 48.0 0.50 0.75
NANO 180921C00049000 C Sep 21, 2018 49.0 0.30 0.95
NANO 180921C00050000 C Sep 21, 2018 50.0 0.30 1.10
NANO 180921P00015000 P Sep 21, 2018 15.0 0.00 0.85
NANO 180921P00016000 P Sep 21, 2018 16.0 0.00 1.60
NANO 180921P00017000 P Sep 21, 2018 17.0 0.00 0.70
NANO 180921P00018000 P Sep 21, 2018 18.0 0.00 1.30
NANO 180921P00019000 P Sep 21, 2018 19.0 0.00 0.80
NANO 180921P00020000 P Sep 21, 2018 20.0 0.00 0.90
NANO 180921P00021000 P Sep 21, 2018 21.0 0.00 4.50
NANO 180921P00022000 P Sep 21, 2018 22.0 0.00 0.70
NANO 180921P00023000 P Sep 21, 2018 23.0 0.00 0.65
NANO 180921P00024000 P Sep 21, 2018 24.0 0.05 0.25
NANO 180921P00025000 P Sep 21, 2018 25.0 0.00 0.35
NANO 180921P00026000 P Sep 21, 2018 26.0 0.00 0.35
NANO 180921P00027000 P Sep 21, 2018 27.0 0.15 0.40
NANO 180921P00028000 P Sep 21, 2018 28.0 0.25 0.45
NANO 180921P00029000 P Sep 21, 2018 29.0 0.35 1.05
NANO 180921P00030000 P Sep 21, 2018 30.0 0.45 0.65
NANO 180921P00031000 P Sep 21, 2018 31.0 0.55 1.10
NANO 180921P00032000 P Sep 21, 2018 32.0 0.75 1.00
NANO 180921P00033000 P Sep 21, 2018 33.0 0.95 1.20
NANO 180921P00034000 P Sep 21, 2018 34.0 1.20 1.40
NANO 180921P00035000 P Sep 21, 2018 35.0 1.45 1.75
NANO 180921P00036000 P Sep 21, 2018 36.0 1.80 2.20
NANO 180921P00037000 P Sep 21, 2018 37.0 2.15 2.60
NANO 180921P00038000 P Sep 21, 2018 38.0 2.50 3.20
NANO 180921P00039000 P Sep 21, 2018 39.0 3.00 3.50
NANO 180921P00040000 P Sep 21, 2018 40.0 3.60 4.00
NANO 180921P00041000 P Sep 21, 2018 41.0 4.20 6.00
NANO 180921P00042000 P Sep 21, 2018 42.0 4.70 5.30
NANO 180921P00043000 P Sep 21, 2018 43.0 5.40 6.70
NANO 180921P00044000 P Sep 21, 2018 44.0 4.30 7.70
NANO 180921P00045000 P Sep 21, 2018 45.0 5.90 9.40
NANO 180921P00046000 P Sep 21, 2018 46.0 6.10 10.40
NANO 180921P00047000 P Sep 21, 2018 47.0 6.70 11.00
NANO 180921P00048000 P Sep 21, 2018 48.0 8.40 12.00
NANO 180921P00049000 P Sep 21, 2018 49.0 9.60 12.90
NANO 180921P00050000 P Sep 21, 2018 50.0 10.40 12.50
NANO 181221C00015000 C Dec 21, 2018 15.0 21.50 25.60
NANO 181221C00016000 C Dec 21, 2018 16.0 20.30 24.90
NANO 181221C00017000 C Dec 21, 2018 17.0 19.30 24.00
NANO 181221C00018000 C Dec 21, 2018 18.0 18.60 22.80
NANO 181221C00019000 C Dec 21, 2018 19.0 17.40 21.90
NANO 181221C00020000 C Dec 21, 2018 20.0 16.90 21.20
NANO 181221C00021000 C Dec 21, 2018 21.0 15.60 20.40
NANO 181221C00022000 C Dec 21, 2018 22.0 14.70 19.50
NANO 181221C00023000 C Dec 21, 2018 23.0 14.00 18.20
NANO 181221C00024000 C Dec 21, 2018 24.0 13.20 17.80
NANO 181221C00025000 C Dec 21, 2018 25.0 12.10 16.80
NANO 181221C00026000 C Dec 21, 2018 26.0 11.70 15.10
NANO 181221C00027000 C Dec 21, 2018 27.0 10.30 15.00
NANO 181221C00028000 C Dec 21, 2018 28.0 9.70 13.40
NANO 181221C00029000 C Dec 21, 2018 29.0 9.00 12.80
NANO 181221C00030000 C Dec 21, 2018 30.0 7.60 12.00
NANO 181221C00031000 C Dec 21, 2018 31.0 7.40 11.30
NANO 181221C00032000 C Dec 21, 2018 32.0 6.20 10.40
NANO 181221C00033000 C Dec 21, 2018 33.0 6.00 10.00
NANO 181221C00034000 C Dec 21, 2018 34.0 4.70 8.60
NANO 181221C00035000 C Dec 21, 2018 35.0 6.00 6.80
NANO 181221C00036000 C Dec 21, 2018 36.0 5.50 6.10
NANO 181221C00037000 C Dec 21, 2018 37.0 5.00 5.60
NANO 181221C00038000 C Dec 21, 2018 38.0 4.50 5.00
NANO 181221C00039000 C Dec 21, 2018 39.0 4.00 4.50
NANO 181221C00040000 C Dec 21, 2018 40.0 3.40 4.10
NANO 181221C00041000 C Dec 21, 2018 41.0 3.10 3.60
NANO 181221C00042000 C Dec 21, 2018 42.0 2.85 3.30
NANO 181221C00043000 C Dec 21, 2018 43.0 2.40 3.00
NANO 181221C00044000 C Dec 21, 2018 44.0 2.15 2.65
NANO 181221C00045000 C Dec 21, 2018 45.0 1.85 2.40
NANO 181221C00046000 C Dec 21, 2018 46.0 1.60 2.15
NANO 181221C00047000 C Dec 21, 2018 47.0 1.35 1.90
NANO 181221C00048000 C Dec 21, 2018 48.0 0.95 1.75
NANO 181221C00049000 C Dec 21, 2018 49.0 1.10 1.50
NANO 181221C00050000 C Dec 21, 2018 50.0 0.85 1.45
NANO 181221P00015000 P Dec 21, 2018 15.0 0.00 1.05
NANO 181221P00016000 P Dec 21, 2018 16.0 0.00 1.05
NANO 181221P00017000 P Dec 21, 2018 17.0 0.00 1.40
NANO 181221P00018000 P Dec 21, 2018 18.0 0.00 0.85
NANO 181221P00019000 P Dec 21, 2018 19.0 0.00 0.30
NANO 181221P00020000 P Dec 21, 2018 20.0 0.00 0.35
NANO 181221P00021000 P Dec 21, 2018 21.0 0.00 0.85
NANO 181221P00022000 P Dec 21, 2018 22.0 0.00 1.05
NANO 181221P00023000 P Dec 21, 2018 23.0 0.10 0.50
NANO 181221P00024000 P Dec 21, 2018 24.0 0.25 0.90
NANO 181221P00025000 P Dec 21, 2018 25.0 0.25 0.65
NANO 181221P00026000 P Dec 21, 2018 26.0 0.15 0.65
NANO 181221P00027000 P Dec 21, 2018 27.0 0.45 1.05
NANO 181221P00028000 P Dec 21, 2018 28.0 0.60 0.90
NANO 181221P00029000 P Dec 21, 2018 29.0 0.75 1.10
NANO 181221P00030000 P Dec 21, 2018 30.0 1.00 1.45
NANO 181221P00031000 P Dec 21, 2018 31.0 1.10 1.60
NANO 181221P00032000 P Dec 21, 2018 32.0 1.40 1.80
NANO 181221P00033000 P Dec 21, 2018 33.0 1.65 2.15
NANO 181221P00034000 P Dec 21, 2018 34.0 1.90 2.65
NANO 181221P00035000 P Dec 21, 2018 35.0 1.75 2.85
NANO 181221P00036000 P Dec 21, 2018 36.0 2.65 3.30
NANO 181221P00037000 P Dec 21, 2018 37.0 3.00 3.50
NANO 181221P00038000 P Dec 21, 2018 38.0 3.50 4.00
NANO 181221P00039000 P Dec 21, 2018 39.0 4.00 4.70
NANO 181221P00040000 P Dec 21, 2018 40.0 4.50 5.20
NANO 181221P00041000 P Dec 21, 2018 41.0 4.30 5.70
NANO 181221P00042000 P Dec 21, 2018 42.0 5.70 6.30
NANO 181221P00043000 P Dec 21, 2018 43.0 6.40 7.00
NANO 181221P00044000 P Dec 21, 2018 44.0 7.10 8.40
NANO 181221P00045000 P Dec 21, 2018 45.0 7.80 8.60
NANO 181221P00046000 P Dec 21, 2018 46.0 7.60 11.40
NANO 181221P00047000 P Dec 21, 2018 47.0 7.70 11.70
NANO 181221P00048000 P Dec 21, 2018 48.0 8.60 12.80
NANO 181221P00049000 P Dec 21, 2018 49.0 9.00 13.50
NANO 181221P00050000 P Dec 21, 2018 50.0 11.90 12.50
OPRA data is delayed 15 minutes.