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
O 180518C00030000 C May 18, 2018 30.0 19.20 19.90
O 180518C00035000 C May 18, 2018 35.0 14.10 14.70
O 180518C00037500 C May 18, 2018 37.5 11.70 12.80
O 180518C00040000 C May 18, 2018 40.0 9.30 9.80
O 180518C00042500 C May 18, 2018 42.5 6.90 7.40
O 180518C00045000 C May 18, 2018 45.0 4.40 4.70
O 180518C00047500 C May 18, 2018 47.5 2.35 2.50
O 180518C00050000 C May 18, 2018 50.0 0.80 0.90
O 180518C00052500 C May 18, 2018 52.5 0.15 0.25
O 180518C00055000 C May 18, 2018 55.0 0.00 0.05
O 180518C00057500 C May 18, 2018 57.5 0.00 0.05
O 180518C00060000 C May 18, 2018 60.0 0.00 0.05
O 180518C00065000 C May 18, 2018 65.0 0.00 0.05
O 180518C00070000 C May 18, 2018 70.0 0.00 0.05
O 180518C00075000 C May 18, 2018 75.0 0.00 0.05
O 180518P00030000 P May 18, 2018 30.0 0.00 0.05
O 180518P00035000 P May 18, 2018 35.0 0.00 0.05
O 180518P00037500 P May 18, 2018 37.5 0.00 0.05
O 180518P00040000 P May 18, 2018 40.0 0.00 0.10
O 180518P00042500 P May 18, 2018 42.5 0.00 0.10
O 180518P00045000 P May 18, 2018 45.0 0.15 0.25
O 180518P00047500 P May 18, 2018 47.5 0.45 0.55
O 180518P00050000 P May 18, 2018 50.0 1.40 1.50
O 180518P00052500 P May 18, 2018 52.5 3.20 3.40
O 180518P00055000 P May 18, 2018 55.0 5.30 5.90
O 180518P00057500 P May 18, 2018 57.5 7.90 8.40
O 180518P00060000 P May 18, 2018 60.0 10.20 10.90
O 180518P00065000 P May 18, 2018 65.0 15.40 15.90
O 180518P00070000 P May 18, 2018 70.0 20.40 21.00
O 180518P00075000 P May 18, 2018 75.0 25.50 25.80
O 180615C00030000 C Jun 15, 2018 30.0 19.20 20.00
O 180615C00032500 C Jun 15, 2018 32.5 16.60 17.50
O 180615C00035000 C Jun 15, 2018 35.0 14.10 15.10
O 180615C00037500 C Jun 15, 2018 37.5 11.70 12.30
O 180615C00040000 C Jun 15, 2018 40.0 9.10 9.90
O 180615C00042500 C Jun 15, 2018 42.5 6.90 7.40
O 180615C00045000 C Jun 15, 2018 45.0 4.60 4.80
O 180615C00047500 C Jun 15, 2018 47.5 2.60 2.75
O 180615C00050000 C Jun 15, 2018 50.0 1.10 1.20
O 180615C00052500 C Jun 15, 2018 52.5 0.30 0.40
O 180615C00055000 C Jun 15, 2018 55.0 0.10 0.15
O 180615C00057500 C Jun 15, 2018 57.5 0.00 0.10
O 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
O 180615C00062500 C Jun 15, 2018 62.5 0.00 0.05
O 180615C00065000 C Jun 15, 2018 65.0 0.00 0.15
O 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
O 180615C00075000 C Jun 15, 2018 75.0 0.00 0.15
O 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
O 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
O 180615P00032500 P Jun 15, 2018 32.5 0.00 0.10
O 180615P00035000 P Jun 15, 2018 35.0 0.00 0.15
O 180615P00037500 P Jun 15, 2018 37.5 0.00 0.10
O 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
O 180615P00042500 P Jun 15, 2018 42.5 0.15 0.25
O 180615P00045000 P Jun 15, 2018 45.0 0.35 0.40
O 180615P00047500 P Jun 15, 2018 47.5 0.80 0.90
O 180615P00050000 P Jun 15, 2018 50.0 1.80 1.90
O 180615P00052500 P Jun 15, 2018 52.5 3.50 3.80
O 180615P00055000 P Jun 15, 2018 55.0 5.70 6.10
O 180615P00057500 P Jun 15, 2018 57.5 8.00 8.70
O 180615P00060000 P Jun 15, 2018 60.0 10.30 11.30
O 180615P00062500 P Jun 15, 2018 62.5 12.90 13.60
O 180615P00065000 P Jun 15, 2018 65.0 15.30 16.30
O 180615P00070000 P Jun 15, 2018 70.0 20.20 21.40
O 180615P00075000 P Jun 15, 2018 75.0 25.30 26.30
O 180615P00080000 P Jun 15, 2018 80.0 30.20 31.10
O 180921C00030000 C Sep 21, 2018 30.0 19.30 19.70
O 180921C00032500 C Sep 21, 2018 32.5 16.70 17.20
O 180921C00035000 C Sep 21, 2018 35.0 14.20 14.70
O 180921C00037500 C Sep 21, 2018 37.5 11.60 12.40
O 180921C00040000 C Sep 21, 2018 40.0 9.00 9.80
O 180921C00042500 C Sep 21, 2018 42.5 6.80 7.40
O 180921C00045000 C Sep 21, 2018 45.0 5.00 5.50
O 180921C00047500 C Sep 21, 2018 47.5 3.30 3.50
O 180921C00050000 C Sep 21, 2018 50.0 1.85 2.05
O 180921C00052500 C Sep 21, 2018 52.5 1.00 1.10
O 180921C00055000 C Sep 21, 2018 55.0 0.40 0.50
O 180921C00057500 C Sep 21, 2018 57.5 0.15 0.25
O 180921C00060000 C Sep 21, 2018 60.0 0.05 0.15
O 180921C00062500 C Sep 21, 2018 62.5 0.00 0.10
O 180921C00065000 C Sep 21, 2018 65.0 0.00 0.05
O 180921C00070000 C Sep 21, 2018 70.0 0.00 0.10
O 180921C00075000 C Sep 21, 2018 75.0 0.00 0.05
O 180921P00030000 P Sep 21, 2018 30.0 0.00 0.10
O 180921P00032500 P Sep 21, 2018 32.5 0.00 0.15
O 180921P00035000 P Sep 21, 2018 35.0 0.10 0.20
O 180921P00037500 P Sep 21, 2018 37.5 0.20 0.30
O 180921P00040000 P Sep 21, 2018 40.0 0.35 0.45
O 180921P00042500 P Sep 21, 2018 42.5 0.65 0.75
O 180921P00045000 P Sep 21, 2018 45.0 1.05 1.20
O 180921P00047500 P Sep 21, 2018 47.5 1.80 2.00
O 180921P00050000 P Sep 21, 2018 50.0 2.90 3.10
O 180921P00052500 P Sep 21, 2018 52.5 4.40 4.70
O 180921P00055000 P Sep 21, 2018 55.0 6.30 6.70
O 180921P00057500 P Sep 21, 2018 57.5 8.50 9.10
O 180921P00060000 P Sep 21, 2018 60.0 10.40 11.40
O 180921P00062500 P Sep 21, 2018 62.5 12.20 14.50
O 180921P00065000 P Sep 21, 2018 65.0 14.80 17.10
O 180921P00070000 P Sep 21, 2018 70.0 20.10 22.00
O 180921P00075000 P Sep 21, 2018 75.0 25.30 26.20
O 190118C00030000 C Jan 18, 2019 30.0 19.00 19.70
O 190118C00032500 C Jan 18, 2019 32.5 16.80 17.40
O 190118C00035000 C Jan 18, 2019 35.0 14.20 14.80
O 190118C00037500 C Jan 18, 2019 37.5 11.40 12.60
O 190118C00040000 C Jan 18, 2019 40.0 9.60 9.90
O 190118C00042500 C Jan 18, 2019 42.5 7.40 7.70
O 190118C00045000 C Jan 18, 2019 45.0 5.50 5.80
O 190118C00047500 C Jan 18, 2019 47.5 3.90 4.10
O 190118C00050000 C Jan 18, 2019 50.0 2.55 2.75
O 190118C00052500 C Jan 18, 2019 52.5 1.55 1.70
O 190118C00055000 C Jan 18, 2019 55.0 0.80 1.00
O 190118C00057500 C Jan 18, 2019 57.5 0.40 0.55
O 190118C00060000 C Jan 18, 2019 60.0 0.15 0.30
O 190118C00062500 C Jan 18, 2019 62.5 0.00 0.20
O 190118C00065000 C Jan 18, 2019 65.0 0.00 0.10
O 190118C00070000 C Jan 18, 2019 70.0 0.00 0.15
O 190118C00075000 C Jan 18, 2019 75.0 0.00 0.15
O 190118C00080000 C Jan 18, 2019 80.0 0.00 0.10
O 190118P00030000 P Jan 18, 2019 30.0 0.20 0.30
O 190118P00032500 P Jan 18, 2019 32.5 0.30 0.40
O 190118P00035000 P Jan 18, 2019 35.0 0.45 0.55
O 190118P00037500 P Jan 18, 2019 37.5 0.65 0.75
O 190118P00040000 P Jan 18, 2019 40.0 0.95 1.10
O 190118P00042500 P Jan 18, 2019 42.5 1.35 1.55
O 190118P00045000 P Jan 18, 2019 45.0 2.00 2.15
O 190118P00047500 P Jan 18, 2019 47.5 2.85 3.00
O 190118P00050000 P Jan 18, 2019 50.0 3.90 4.20
O 190118P00052500 P Jan 18, 2019 52.5 5.40 5.70
O 190118P00055000 P Jan 18, 2019 55.0 7.20 7.50
O 190118P00057500 P Jan 18, 2019 57.5 9.10 9.60
O 190118P00060000 P Jan 18, 2019 60.0 10.90 11.80
O 190118P00062500 P Jan 18, 2019 62.5 13.20 14.30
O 190118P00065000 P Jan 18, 2019 65.0 15.40 16.70
O 190118P00070000 P Jan 18, 2019 70.0 20.50 21.60
O 190118P00075000 P Jan 18, 2019 75.0 25.50 26.60
O 190118P00080000 P Jan 18, 2019 80.0 30.10 31.40
O 200117C00027500 C Jan 17, 2020 27.5 21.60 22.40
O 200117C00030000 C Jan 17, 2020 30.0 19.10 20.00
O 200117C00032500 C Jan 17, 2020 32.5 16.70 17.40
O 200117C00035000 C Jan 17, 2020 35.0 14.00 15.00
O 200117C00037500 C Jan 17, 2020 37.5 11.30 12.30
O 200117C00040000 C Jan 17, 2020 40.0 9.40 10.30
O 200117C00042500 C Jan 17, 2020 42.5 7.30 8.30
O 200117C00045000 C Jan 17, 2020 45.0 6.00 6.50
O 200117C00047500 C Jan 17, 2020 47.5 4.40 5.00
O 200117C00050000 C Jan 17, 2020 50.0 3.30 3.90
O 200117C00052500 C Jan 17, 2020 52.5 2.35 2.80
O 200117C00055000 C Jan 17, 2020 55.0 1.70 2.00
O 200117C00057500 C Jan 17, 2020 57.5 1.10 1.45
O 200117C00060000 C Jan 17, 2020 60.0 0.60 1.00
O 200117C00062500 C Jan 17, 2020 62.5 0.40 0.65
O 200117C00065000 C Jan 17, 2020 65.0 0.20 0.45
O 200117C00070000 C Jan 17, 2020 70.0 0.00 0.25
O 200117C00075000 C Jan 17, 2020 75.0 0.00 0.15
O 200117C00080000 C Jan 17, 2020 80.0 0.00 0.15
O 200117P00027500 P Jan 17, 2020 27.5 0.40 0.70
O 200117P00030000 P Jan 17, 2020 30.0 0.65 0.85
O 200117P00032500 P Jan 17, 2020 32.5 0.85 1.05
O 200117P00035000 P Jan 17, 2020 35.0 1.15 1.35
O 200117P00037500 P Jan 17, 2020 37.5 1.55 1.80
O 200117P00040000 P Jan 17, 2020 40.0 2.05 2.35
O 200117P00042500 P Jan 17, 2020 42.5 2.70 3.10
O 200117P00045000 P Jan 17, 2020 45.0 3.30 4.00
O 200117P00047500 P Jan 17, 2020 47.5 4.60 5.10
O 200117P00050000 P Jan 17, 2020 50.0 5.90 6.30
O 200117P00052500 P Jan 17, 2020 52.5 7.30 7.90
O 200117P00055000 P Jan 17, 2020 55.0 8.90 9.60
O 200117P00057500 P Jan 17, 2020 57.5 10.80 11.60
O 200117P00060000 P Jan 17, 2020 60.0 12.70 13.40
O 200117P00062500 P Jan 17, 2020 62.5 14.40 15.40
O 200117P00065000 P Jan 17, 2020 65.0 16.80 17.80
O 200117P00070000 P Jan 17, 2020 70.0 20.70 23.50
O 200117P00075000 P Jan 17, 2020 75.0 25.20 27.50
O 200117P00080000 P Jan 17, 2020 80.0 30.00 32.00
OPRA data is delayed 15 minutes.