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
O 180316C00030000 C Mar 16, 2018 30.0 18.90 20.00
O 180316C00035000 C Mar 16, 2018 35.0 12.90 16.60
O 180316C00037500 C Mar 16, 2018 37.5 10.00 14.40
O 180316C00040000 C Mar 16, 2018 40.0 8.70 10.80
O 180316C00042500 C Mar 16, 2018 42.5 5.50 9.30
O 180316C00045000 C Mar 16, 2018 45.0 4.40 4.70
O 180316C00047500 C Mar 16, 2018 47.5 2.30 2.55
O 180316C00050000 C Mar 16, 2018 50.0 0.80 0.95
O 180316C00052500 C Mar 16, 2018 52.5 0.15 0.25
O 180316C00055000 C Mar 16, 2018 55.0 0.05 0.10
O 180316C00057500 C Mar 16, 2018 57.5 0.00 0.05
O 180316C00060000 C Mar 16, 2018 60.0 0.00 0.05
O 180316C00062500 C Mar 16, 2018 62.5 0.00 0.05
O 180316C00065000 C Mar 16, 2018 65.0 0.00 0.05
O 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
O 180316C00075000 C Mar 16, 2018 75.0 0.00 0.05
O 180316C00080000 C Mar 16, 2018 80.0 0.00 0.05
O 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
O 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
O 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
O 180316P00037500 P Mar 16, 2018 37.5 0.00 0.10
O 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
O 180316P00042500 P Mar 16, 2018 42.5 0.05 0.15
O 180316P00045000 P Mar 16, 2018 45.0 0.15 0.25
O 180316P00047500 P Mar 16, 2018 47.5 0.50 0.60
O 180316P00050000 P Mar 16, 2018 50.0 1.50 1.65
O 180316P00052500 P Mar 16, 2018 52.5 3.20 3.60
O 180316P00055000 P Mar 16, 2018 55.0 5.50 5.90
O 180316P00057500 P Mar 16, 2018 57.5 7.80 8.60
O 180316P00060000 P Mar 16, 2018 60.0 10.30 11.20
O 180316P00062500 P Mar 16, 2018 62.5 10.80 15.30
O 180316P00065000 P Mar 16, 2018 65.0 15.20 16.20
O 180316P00070000 P Mar 16, 2018 70.0 18.30 22.60
O 180316P00075000 P Mar 16, 2018 75.0 23.30 27.80
O 180316P00080000 P Mar 16, 2018 80.0 28.80 32.20
O 180316P00085000 P Mar 16, 2018 85.0 35.30 36.10
O 180615C00030000 C Jun 15, 2018 30.0 19.00 20.50
O 180615C00032500 C Jun 15, 2018 32.5 15.00 19.40
O 180615C00035000 C Jun 15, 2018 35.0 12.50 17.00
O 180615C00037500 C Jun 15, 2018 37.5 10.20 14.40
O 180615C00040000 C Jun 15, 2018 40.0 8.80 11.70
O 180615C00042500 C Jun 15, 2018 42.5 6.90 7.50
O 180615C00045000 C Jun 15, 2018 45.0 4.90 5.20
O 180615C00047500 C Jun 15, 2018 47.5 3.10 3.40
O 180615C00050000 C Jun 15, 2018 50.0 1.80 1.95
O 180615C00052500 C Jun 15, 2018 52.5 0.95 1.10
O 180615C00055000 C Jun 15, 2018 55.0 0.40 0.55
O 180615C00057500 C Jun 15, 2018 57.5 0.15 0.25
O 180615C00060000 C Jun 15, 2018 60.0 0.05 0.15
O 180615C00062500 C Jun 15, 2018 62.5 0.00 0.10
O 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
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 0.15
O 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
O 180615P00032500 P Jun 15, 2018 32.5 0.00 0.15
O 180615P00035000 P Jun 15, 2018 35.0 0.10 0.20
O 180615P00037500 P Jun 15, 2018 37.5 0.15 0.30
O 180615P00040000 P Jun 15, 2018 40.0 0.30 0.45
O 180615P00042500 P Jun 15, 2018 42.5 0.50 0.65
O 180615P00045000 P Jun 15, 2018 45.0 1.00 1.10
O 180615P00047500 P Jun 15, 2018 47.5 1.70 1.85
O 180615P00050000 P Jun 15, 2018 50.0 2.85 2.95
O 180615P00052500 P Jun 15, 2018 52.5 4.40 4.60
O 180615P00055000 P Jun 15, 2018 55.0 6.30 6.70
O 180615P00057500 P Jun 15, 2018 57.5 8.40 9.10
O 180615P00060000 P Jun 15, 2018 60.0 10.60 11.70
O 180615P00062500 P Jun 15, 2018 62.5 11.70 16.00
O 180615P00065000 P Jun 15, 2018 65.0 15.70 16.50
O 180615P00070000 P Jun 15, 2018 70.0 18.50 23.00
O 180615P00075000 P Jun 15, 2018 75.0 23.50 28.00
O 180615P00080000 P Jun 15, 2018 80.0 30.30 32.10
O 180921C00030000 C Sep 21, 2018 30.0 19.10 20.10
O 180921C00032500 C Sep 21, 2018 32.5 15.00 19.40
O 180921C00035000 C Sep 21, 2018 35.0 13.40 16.00
O 180921C00037500 C Sep 21, 2018 37.5 10.70 13.70
O 180921C00040000 C Sep 21, 2018 40.0 9.50 10.00
O 180921C00042500 C Sep 21, 2018 42.5 7.30 8.50
O 180921C00045000 C Sep 21, 2018 45.0 5.00 5.80
O 180921C00047500 C Sep 21, 2018 47.5 3.80 4.10
O 180921C00050000 C Sep 21, 2018 50.0 2.50 2.70
O 180921C00052500 C Sep 21, 2018 52.5 1.55 1.75
O 180921C00055000 C Sep 21, 2018 55.0 0.90 1.05
O 180921C00057500 C Sep 21, 2018 57.5 0.45 0.60
O 180921C00060000 C Sep 21, 2018 60.0 0.20 0.35
O 180921C00062500 C Sep 21, 2018 62.5 0.00 0.20
O 180921C00065000 C Sep 21, 2018 65.0 0.00 0.15
O 180921C00070000 C Sep 21, 2018 70.0 0.00 0.20
O 180921C00075000 C Sep 21, 2018 75.0 0.00 0.10
O 180921P00030000 P Sep 21, 2018 30.0 0.00 0.20
O 180921P00032500 P Sep 21, 2018 32.5 0.15 0.25
O 180921P00035000 P Sep 21, 2018 35.0 0.25 0.40
O 180921P00037500 P Sep 21, 2018 37.5 0.45 0.55
O 180921P00040000 P Sep 21, 2018 40.0 0.65 0.85
O 180921P00042500 P Sep 21, 2018 42.5 1.05 1.20
O 180921P00045000 P Sep 21, 2018 45.0 1.70 1.90
O 180921P00047500 P Sep 21, 2018 47.5 2.60 2.80
O 180921P00050000 P Sep 21, 2018 50.0 3.80 4.00
O 180921P00052500 P Sep 21, 2018 52.5 5.30 5.60
O 180921P00055000 P Sep 21, 2018 55.0 7.10 7.40
O 180921P00057500 P Sep 21, 2018 57.5 9.10 9.70
O 180921P00060000 P Sep 21, 2018 60.0 11.40 11.70
O 180921P00062500 P Sep 21, 2018 62.5 12.40 15.20
O 180921P00065000 P Sep 21, 2018 65.0 14.60 16.80
O 180921P00070000 P Sep 21, 2018 70.0 19.50 22.00
O 180921P00075000 P Sep 21, 2018 75.0 25.30 27.00
O 190118C00030000 C Jan 18, 2019 30.0 19.00 20.60
O 190118C00032500 C Jan 18, 2019 32.5 14.70 19.40
O 190118C00035000 C Jan 18, 2019 35.0 14.00 17.00
O 190118C00037500 C Jan 18, 2019 37.5 11.20 14.40
O 190118C00040000 C Jan 18, 2019 40.0 9.70 10.20
O 190118C00042500 C Jan 18, 2019 42.5 7.70 8.30
O 190118C00045000 C Jan 18, 2019 45.0 5.90 6.30
O 190118C00047500 C Jan 18, 2019 47.5 4.40 4.80
O 190118C00050000 C Jan 18, 2019 50.0 3.20 3.50
O 190118C00052500 C Jan 18, 2019 52.5 2.20 2.50
O 190118C00055000 C Jan 18, 2019 55.0 1.55 1.75
O 190118C00057500 C Jan 18, 2019 57.5 0.90 1.20
O 190118C00060000 C Jan 18, 2019 60.0 0.50 0.70
O 190118C00062500 C Jan 18, 2019 62.5 0.25 0.40
O 190118C00065000 C Jan 18, 2019 65.0 0.10 0.25
O 190118C00070000 C Jan 18, 2019 70.0 0.05 0.15
O 190118C00075000 C Jan 18, 2019 75.0 0.00 0.40
O 190118C00080000 C Jan 18, 2019 80.0 0.00 0.10
O 190118P00030000 P Jan 18, 2019 30.0 0.20 0.45
O 190118P00032500 P Jan 18, 2019 32.5 0.30 0.55
O 190118P00035000 P Jan 18, 2019 35.0 0.50 0.75
O 190118P00037500 P Jan 18, 2019 37.5 0.80 1.05
O 190118P00040000 P Jan 18, 2019 40.0 1.20 1.45
O 190118P00042500 P Jan 18, 2019 42.5 1.80 2.05
O 190118P00045000 P Jan 18, 2019 45.0 2.60 2.75
O 190118P00047500 P Jan 18, 2019 47.5 3.60 3.90
O 190118P00050000 P Jan 18, 2019 50.0 4.80 5.20
O 190118P00052500 P Jan 18, 2019 52.5 6.30 6.70
O 190118P00055000 P Jan 18, 2019 55.0 8.00 8.40
O 190118P00057500 P Jan 18, 2019 57.5 9.90 10.30
O 190118P00060000 P Jan 18, 2019 60.0 11.80 12.50
O 190118P00062500 P Jan 18, 2019 62.5 14.10 15.00
O 190118P00065000 P Jan 18, 2019 65.0 16.30 17.30
O 190118P00070000 P Jan 18, 2019 70.0 20.70 22.20
O 190118P00075000 P Jan 18, 2019 75.0 25.60 27.50
O 190118P00080000 P Jan 18, 2019 80.0 30.60 33.40
O 200117C00027500 C Jan 17, 2020 27.5 21.00 23.80
O 200117C00030000 C Jan 17, 2020 30.0 17.10 22.00
O 200117C00032500 C Jan 17, 2020 32.5 14.70 19.50
O 200117C00035000 C Jan 17, 2020 35.0 12.10 17.00
O 200117C00037500 C Jan 17, 2020 37.5 11.50 12.90
O 200117C00040000 C Jan 17, 2020 40.0 10.10 10.50
O 200117C00042500 C Jan 17, 2020 42.5 7.60 9.10
O 200117C00045000 C Jan 17, 2020 45.0 6.80 7.30
O 200117C00047500 C Jan 17, 2020 47.5 5.50 5.90
O 200117C00050000 C Jan 17, 2020 50.0 4.30 4.80
O 200117C00052500 C Jan 17, 2020 52.5 3.30 3.80
O 200117C00055000 C Jan 17, 2020 55.0 2.55 2.95
O 200117C00057500 C Jan 17, 2020 57.5 1.85 2.35
O 200117C00060000 C Jan 17, 2020 60.0 1.35 1.75
O 200117C00062500 C Jan 17, 2020 62.5 0.90 1.35
O 200117C00065000 C Jan 17, 2020 65.0 0.65 1.20
O 200117C00070000 C Jan 17, 2020 70.0 0.30 0.70
O 200117C00075000 C Jan 17, 2020 75.0 0.20 0.55
O 200117C00080000 C Jan 17, 2020 80.0 0.00 0.55
O 200117P00027500 P Jan 17, 2020 27.5 0.40 0.95
O 200117P00030000 P Jan 17, 2020 30.0 0.75 1.15
O 200117P00032500 P Jan 17, 2020 32.5 1.10 1.40
O 200117P00035000 P Jan 17, 2020 35.0 1.45 1.85
O 200117P00037500 P Jan 17, 2020 37.5 1.90 2.50
O 200117P00040000 P Jan 17, 2020 40.0 2.45 3.10
O 200117P00042500 P Jan 17, 2020 42.5 3.20 4.10
O 200117P00045000 P Jan 17, 2020 45.0 4.20 5.00
O 200117P00047500 P Jan 17, 2020 47.5 5.50 6.10
O 200117P00050000 P Jan 17, 2020 50.0 6.50 7.50
O 200117P00052500 P Jan 17, 2020 52.5 8.00 9.00
O 200117P00055000 P Jan 17, 2020 55.0 9.80 10.60
O 200117P00057500 P Jan 17, 2020 57.5 11.60 12.40
O 200117P00060000 P Jan 17, 2020 60.0 13.50 14.30
O 200117P00062500 P Jan 17, 2020 62.5 15.20 16.30
O 200117P00065000 P Jan 17, 2020 65.0 17.30 18.30
O 200117P00070000 P Jan 17, 2020 70.0 20.30 24.10
O 200117P00075000 P Jan 17, 2020 75.0 24.80 28.50
O 200117P00080000 P Jan 17, 2020 80.0 30.10 32.50
OPRA data is delayed 15 minutes.