Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PII 171215C00045000 C Dec 15, 2017 45.0 77.40 78.80
PII 171215C00050000 C Dec 15, 2017 50.0 72.60 74.70
PII 171215C00055000 C Dec 15, 2017 55.0 67.60 68.80
PII 171215C00060000 C Dec 15, 2017 60.0 62.60 64.80
PII 171215C00065000 C Dec 15, 2017 65.0 57.60 60.00
PII 171215C00070000 C Dec 15, 2017 70.0 52.60 53.50
PII 171215C00075000 C Dec 15, 2017 75.0 47.60 49.90
PII 171215C00080000 C Dec 15, 2017 80.0 42.60 44.20
PII 171215C00085000 C Dec 15, 2017 85.0 37.50 38.70
PII 171215C00090000 C Dec 15, 2017 90.0 32.70 33.90
PII 171215C00095000 C Dec 15, 2017 95.0 27.60 29.30
PII 171215C00100000 C Dec 15, 2017 100.0 22.60 24.50
PII 171215C00105000 C Dec 15, 2017 105.0 17.70 18.50
PII 171215C00110000 C Dec 15, 2017 110.0 12.80 13.80
PII 171215C00115000 C Dec 15, 2017 115.0 8.20 8.80
PII 171215C00120000 C Dec 15, 2017 120.0 4.50 5.00
PII 171215C00125000 C Dec 15, 2017 125.0 1.85 2.25
PII 171215C00130000 C Dec 15, 2017 130.0 0.55 0.70
PII 171215C00135000 C Dec 15, 2017 135.0 0.10 0.20
PII 171215C00140000 C Dec 15, 2017 140.0 0.00 0.10
PII 171215C00145000 C Dec 15, 2017 145.0 0.00 0.10
PII 171215C00150000 C Dec 15, 2017 150.0 0.00 0.05
PII 171215C00155000 C Dec 15, 2017 155.0 0.00 0.05
PII 171215C00160000 C Dec 15, 2017 160.0 0.00 0.05
PII 171215C00165000 C Dec 15, 2017 165.0 0.00 0.05
PII 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
PII 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
PII 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
PII 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
PII 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
PII 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
PII 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
PII 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
PII 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
PII 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
PII 171215P00095000 P Dec 15, 2017 95.0 0.00 0.20
PII 171215P00100000 P Dec 15, 2017 100.0 0.05 0.20
PII 171215P00105000 P Dec 15, 2017 105.0 0.15 0.30
PII 171215P00110000 P Dec 15, 2017 110.0 0.35 0.55
PII 171215P00115000 P Dec 15, 2017 115.0 0.85 1.05
PII 171215P00120000 P Dec 15, 2017 120.0 2.00 2.40
PII 171215P00125000 P Dec 15, 2017 125.0 4.20 4.90
PII 171215P00130000 P Dec 15, 2017 130.0 8.10 8.50
PII 171215P00135000 P Dec 15, 2017 135.0 12.40 13.50
PII 171215P00140000 P Dec 15, 2017 140.0 17.20 18.10
PII 171215P00145000 P Dec 15, 2017 145.0 21.50 25.00
PII 171215P00150000 P Dec 15, 2017 150.0 27.00 28.60
PII 171215P00155000 P Dec 15, 2017 155.0 31.00 33.50
PII 171215P00160000 P Dec 15, 2017 160.0 36.90 38.00
PII 171215P00165000 P Dec 15, 2017 165.0 41.60 43.10
PII 180119C00045000 C Jan 19, 2018 45.0 76.90 78.90
PII 180119C00050000 C Jan 19, 2018 50.0 72.50 75.00
PII 180119C00055000 C Jan 19, 2018 55.0 67.00 70.00
PII 180119C00060000 C Jan 19, 2018 60.0 62.30 63.60
PII 180119C00065000 C Jan 19, 2018 65.0 57.60 58.60
PII 180119C00070000 C Jan 19, 2018 70.0 52.70 53.50
PII 180119C00075000 C Jan 19, 2018 75.0 47.60 49.40
PII 180119C00080000 C Jan 19, 2018 80.0 42.70 44.00
PII 180119C00085000 C Jan 19, 2018 85.0 37.60 39.00
PII 180119C00090000 C Jan 19, 2018 90.0 32.60 34.30
PII 180119C00095000 C Jan 19, 2018 95.0 27.70 30.00
PII 180119C00100000 C Jan 19, 2018 100.0 22.70 23.80
PII 180119C00105000 C Jan 19, 2018 105.0 17.80 18.80
PII 180119C00110000 C Jan 19, 2018 110.0 13.40 13.90
PII 180119C00115000 C Jan 19, 2018 115.0 9.50 10.00
PII 180119C00120000 C Jan 19, 2018 120.0 6.10 6.50
PII 180119C00125000 C Jan 19, 2018 125.0 3.50 3.80
PII 180119C00130000 C Jan 19, 2018 130.0 1.80 2.20
PII 180119C00135000 C Jan 19, 2018 135.0 0.75 1.15
PII 180119C00140000 C Jan 19, 2018 140.0 0.25 0.45
PII 180119C00145000 C Jan 19, 2018 145.0 0.00 0.20
PII 180119C00150000 C Jan 19, 2018 150.0 0.00 0.10
PII 180119C00155000 C Jan 19, 2018 155.0 0.00 0.10
PII 180119C00160000 C Jan 19, 2018 160.0 0.00 0.05
PII 180119C00165000 C Jan 19, 2018 165.0 0.00 0.05
PII 180119C00170000 C Jan 19, 2018 170.0 0.00 0.05
PII 180119C00175000 C Jan 19, 2018 175.0 0.00 0.05
PII 180119C00180000 C Jan 19, 2018 180.0 0.00 0.05
PII 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
PII 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
PII 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
PII 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
PII 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
PII 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
PII 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
PII 180119P00080000 P Jan 19, 2018 80.0 0.00 0.15
PII 180119P00085000 P Jan 19, 2018 85.0 0.00 0.20
PII 180119P00090000 P Jan 19, 2018 90.0 0.10 0.30
PII 180119P00095000 P Jan 19, 2018 95.0 0.20 0.40
PII 180119P00100000 P Jan 19, 2018 100.0 0.40 0.60
PII 180119P00105000 P Jan 19, 2018 105.0 0.70 0.95
PII 180119P00110000 P Jan 19, 2018 110.0 1.30 1.70
PII 180119P00115000 P Jan 19, 2018 115.0 2.30 2.55
PII 180119P00120000 P Jan 19, 2018 120.0 3.80 4.20
PII 180119P00125000 P Jan 19, 2018 125.0 6.00 6.60
PII 180119P00130000 P Jan 19, 2018 130.0 9.40 10.20
PII 180119P00135000 P Jan 19, 2018 135.0 13.10 13.90
PII 180119P00140000 P Jan 19, 2018 140.0 17.50 18.60
PII 180119P00145000 P Jan 19, 2018 145.0 22.20 23.30
PII 180119P00150000 P Jan 19, 2018 150.0 27.30 29.00
PII 180119P00155000 P Jan 19, 2018 155.0 32.20 33.30
PII 180119P00160000 P Jan 19, 2018 160.0 37.10 38.10
PII 180119P00165000 P Jan 19, 2018 165.0 42.10 43.20
PII 180119P00170000 P Jan 19, 2018 170.0 47.10 48.30
PII 180119P00175000 P Jan 19, 2018 175.0 52.20 53.10
PII 180119P00180000 P Jan 19, 2018 180.0 57.00 58.40
PII 180316C00050000 C Mar 16, 2018 50.0 72.30 74.60
PII 180316C00055000 C Mar 16, 2018 55.0 67.60 70.50
PII 180316C00060000 C Mar 16, 2018 60.0 62.50 65.50
PII 180316C00065000 C Mar 16, 2018 65.0 57.50 60.50
PII 180316C00070000 C Mar 16, 2018 70.0 52.50 55.50
PII 180316C00075000 C Mar 16, 2018 75.0 47.10 50.50
PII 180316C00080000 C Mar 16, 2018 80.0 42.50 44.50
PII 180316C00085000 C Mar 16, 2018 85.0 37.50 40.60
PII 180316C00090000 C Mar 16, 2018 90.0 32.70 35.60
PII 180316C00095000 C Mar 16, 2018 95.0 27.90 29.00
PII 180316C00100000 C Mar 16, 2018 100.0 23.50 24.20
PII 180316C00105000 C Mar 16, 2018 105.0 19.20 20.00
PII 180316C00110000 C Mar 16, 2018 110.0 15.20 16.10
PII 180316C00115000 C Mar 16, 2018 115.0 11.70 12.50
PII 180316C00120000 C Mar 16, 2018 120.0 8.70 9.50
PII 180316C00125000 C Mar 16, 2018 125.0 6.20 7.00
PII 180316C00130000 C Mar 16, 2018 130.0 4.20 5.00
PII 180316C00135000 C Mar 16, 2018 135.0 2.80 3.20
PII 180316C00140000 C Mar 16, 2018 140.0 1.75 2.25
PII 180316C00145000 C Mar 16, 2018 145.0 1.05 1.25
PII 180316C00150000 C Mar 16, 2018 150.0 0.60 0.80
PII 180316C00155000 C Mar 16, 2018 155.0 0.35 0.70
PII 180316C00160000 C Mar 16, 2018 160.0 0.15 0.30
PII 180316C00165000 C Mar 16, 2018 165.0 0.00 0.20
PII 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
PII 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
PII 180316P00060000 P Mar 16, 2018 60.0 0.00 0.20
PII 180316P00065000 P Mar 16, 2018 65.0 0.10 0.20
PII 180316P00070000 P Mar 16, 2018 70.0 0.15 0.30
PII 180316P00075000 P Mar 16, 2018 75.0 0.15 0.40
PII 180316P00080000 P Mar 16, 2018 80.0 0.35 0.55
PII 180316P00085000 P Mar 16, 2018 85.0 0.40 0.75
PII 180316P00090000 P Mar 16, 2018 90.0 0.70 1.00
PII 180316P00095000 P Mar 16, 2018 95.0 1.10 1.35
PII 180316P00100000 P Mar 16, 2018 100.0 1.65 1.95
PII 180316P00105000 P Mar 16, 2018 105.0 2.35 2.75
PII 180316P00110000 P Mar 16, 2018 110.0 3.50 3.90
PII 180316P00115000 P Mar 16, 2018 115.0 5.00 5.40
PII 180316P00120000 P Mar 16, 2018 120.0 7.00 7.40
PII 180316P00125000 P Mar 16, 2018 125.0 9.40 10.00
PII 180316P00130000 P Mar 16, 2018 130.0 12.50 13.00
PII 180316P00135000 P Mar 16, 2018 135.0 15.70 16.70
PII 180316P00140000 P Mar 16, 2018 140.0 19.80 20.50
PII 180316P00145000 P Mar 16, 2018 145.0 23.90 24.70
PII 180316P00150000 P Mar 16, 2018 150.0 28.30 29.30
PII 180316P00155000 P Mar 16, 2018 155.0 32.80 34.00
PII 180316P00160000 P Mar 16, 2018 160.0 37.80 40.60
PII 180316P00165000 P Mar 16, 2018 165.0 42.40 45.40
PII 180615C00055000 C Jun 15, 2018 55.0 65.70 70.50
PII 180615C00060000 C Jun 15, 2018 60.0 60.50 65.10
PII 180615C00065000 C Jun 15, 2018 65.0 55.50 60.10
PII 180615C00070000 C Jun 15, 2018 70.0 50.60 55.40
PII 180615C00075000 C Jun 15, 2018 75.0 45.70 50.20
PII 180615C00080000 C Jun 15, 2018 80.0 40.90 45.50
PII 180615C00085000 C Jun 15, 2018 85.0 36.30 40.00
PII 180615C00090000 C Jun 15, 2018 90.0 32.40 34.80
PII 180615C00095000 C Jun 15, 2018 95.0 29.00 30.80
PII 180615C00100000 C Jun 15, 2018 100.0 24.90 26.10
PII 180615C00105000 C Jun 15, 2018 105.0 19.70 22.90
PII 180615C00110000 C Jun 15, 2018 110.0 17.50 18.90
PII 180615C00115000 C Jun 15, 2018 115.0 14.30 15.20
PII 180615C00120000 C Jun 15, 2018 120.0 11.50 12.60
PII 180615C00125000 C Jun 15, 2018 125.0 9.00 9.60
PII 180615C00130000 C Jun 15, 2018 130.0 7.00 7.60
PII 180615C00135000 C Jun 15, 2018 135.0 5.30 6.20
PII 180615C00140000 C Jun 15, 2018 140.0 3.90 4.50
PII 180615C00145000 C Jun 15, 2018 145.0 2.90 3.30
PII 180615C00150000 C Jun 15, 2018 150.0 2.10 2.45
PII 180615C00155000 C Jun 15, 2018 155.0 1.45 1.75
PII 180615C00160000 C Jun 15, 2018 160.0 1.00 1.35
PII 180615C00165000 C Jun 15, 2018 165.0 0.70 0.95
PII 180615C00170000 C Jun 15, 2018 170.0 0.45 0.65
PII 180615P00055000 P Jun 15, 2018 55.0 0.20 0.40
PII 180615P00060000 P Jun 15, 2018 60.0 0.30 0.50
PII 180615P00065000 P Jun 15, 2018 65.0 0.45 0.60
PII 180615P00070000 P Jun 15, 2018 70.0 0.60 0.80
PII 180615P00075000 P Jun 15, 2018 75.0 0.60 1.00
PII 180615P00080000 P Jun 15, 2018 80.0 1.10 1.35
PII 180615P00085000 P Jun 15, 2018 85.0 1.50 1.65
PII 180615P00090000 P Jun 15, 2018 90.0 2.05 2.35
PII 180615P00095000 P Jun 15, 2018 95.0 2.50 3.10
PII 180615P00100000 P Jun 15, 2018 100.0 3.40 4.10
PII 180615P00105000 P Jun 15, 2018 105.0 4.40 5.30
PII 180615P00110000 P Jun 15, 2018 110.0 6.30 6.70
PII 180615P00115000 P Jun 15, 2018 115.0 7.60 8.50
PII 180615P00120000 P Jun 15, 2018 120.0 10.20 10.80
PII 180615P00125000 P Jun 15, 2018 125.0 12.30 13.30
PII 180615P00130000 P Jun 15, 2018 130.0 15.20 16.20
PII 180615P00135000 P Jun 15, 2018 135.0 18.40 19.50
PII 180615P00140000 P Jun 15, 2018 140.0 20.80 23.70
PII 180615P00145000 P Jun 15, 2018 145.0 25.90 28.00
PII 180615P00150000 P Jun 15, 2018 150.0 29.90 32.30
PII 180615P00155000 P Jun 15, 2018 155.0 34.90 36.90
PII 180615P00160000 P Jun 15, 2018 160.0 39.00 40.00
PII 180615P00165000 P Jun 15, 2018 165.0 42.70 46.30
PII 180615P00170000 P Jun 15, 2018 170.0 46.70 51.00
PII 190118C00045000 C Jan 18, 2019 45.0 75.80 80.40
PII 190118C00050000 C Jan 18, 2019 50.0 70.50 75.40
PII 190118C00055000 C Jan 18, 2019 55.0 65.50 70.40
PII 190118C00060000 C Jan 18, 2019 60.0 60.90 65.50
PII 190118C00065000 C Jan 18, 2019 65.0 55.80 60.50
PII 190118C00070000 C Jan 18, 2019 70.0 50.90 55.50
PII 190118C00075000 C Jan 18, 2019 75.0 46.70 51.00
PII 190118C00080000 C Jan 18, 2019 80.0 43.50 44.90
PII 190118C00085000 C Jan 18, 2019 85.0 39.40 40.80
PII 190118C00090000 C Jan 18, 2019 90.0 35.30 36.60
PII 190118C00095000 C Jan 18, 2019 95.0 31.50 33.00
PII 190118C00100000 C Jan 18, 2019 100.0 28.00 29.50
PII 190118C00105000 C Jan 18, 2019 105.0 24.30 26.40
PII 190118C00110000 C Jan 18, 2019 110.0 21.60 23.50
PII 190118C00115000 C Jan 18, 2019 115.0 18.70 20.00
PII 190118C00120000 C Jan 18, 2019 120.0 16.10 17.40
PII 190118C00125000 C Jan 18, 2019 125.0 13.80 15.00
PII 190118C00130000 C Jan 18, 2019 130.0 11.80 13.00
PII 190118C00135000 C Jan 18, 2019 135.0 10.00 11.80
PII 190118C00140000 C Jan 18, 2019 140.0 8.40 9.60
PII 190118C00145000 C Jan 18, 2019 145.0 7.00 8.40
PII 190118C00150000 C Jan 18, 2019 150.0 5.80 6.50
PII 190118C00155000 C Jan 18, 2019 155.0 4.60 5.70
PII 190118C00160000 C Jan 18, 2019 160.0 4.00 5.10
PII 190118C00165000 C Jan 18, 2019 165.0 3.30 4.00
PII 190118C00170000 C Jan 18, 2019 170.0 2.70 3.30
PII 190118C00175000 C Jan 18, 2019 175.0 2.15 2.80
PII 190118C00180000 C Jan 18, 2019 180.0 1.75 2.25
PII 190118P00045000 P Jan 18, 2019 45.0 0.50 0.80
PII 190118P00050000 P Jan 18, 2019 50.0 0.70 1.10
PII 190118P00055000 P Jan 18, 2019 55.0 0.95 1.35
PII 190118P00060000 P Jan 18, 2019 60.0 1.20 1.65
PII 190118P00065000 P Jan 18, 2019 65.0 1.55 2.05
PII 190118P00070000 P Jan 18, 2019 70.0 2.00 2.50
PII 190118P00075000 P Jan 18, 2019 75.0 2.30 3.10
PII 190118P00080000 P Jan 18, 2019 80.0 3.20 3.90
PII 190118P00085000 P Jan 18, 2019 85.0 3.80 4.70
PII 190118P00090000 P Jan 18, 2019 90.0 4.80 5.90
PII 190118P00095000 P Jan 18, 2019 95.0 5.90 7.00
PII 190118P00100000 P Jan 18, 2019 100.0 7.60 8.50
PII 190118P00105000 P Jan 18, 2019 105.0 8.80 10.10
PII 190118P00110000 P Jan 18, 2019 110.0 10.60 11.90
PII 190118P00115000 P Jan 18, 2019 115.0 13.20 13.90
PII 190118P00120000 P Jan 18, 2019 120.0 15.60 16.40
PII 190118P00125000 P Jan 18, 2019 125.0 18.20 18.90
PII 190118P00130000 P Jan 18, 2019 130.0 20.10 21.80
PII 190118P00135000 P Jan 18, 2019 135.0 23.10 24.80
PII 190118P00140000 P Jan 18, 2019 140.0 26.40 28.20
PII 190118P00145000 P Jan 18, 2019 145.0 30.90 31.60
PII 190118P00150000 P Jan 18, 2019 150.0 34.70 36.00
PII 190118P00155000 P Jan 18, 2019 155.0 38.40 39.40
PII 190118P00160000 P Jan 18, 2019 160.0 41.00 43.70
PII 190118P00165000 P Jan 18, 2019 165.0 45.60 47.40
PII 190118P00170000 P Jan 18, 2019 170.0 49.40 53.10
PII 190118P00175000 P Jan 18, 2019 175.0 54.00 56.40
PII 190118P00180000 P Jan 18, 2019 180.0 58.90 60.90
PII 200117C00065000 C Jan 17, 2020 65.0 57.00 61.00
PII 200117C00070000 C Jan 17, 2020 70.0 52.10 56.50
PII 200117C00075000 C Jan 17, 2020 75.0 49.20 52.00
PII 200117C00080000 C Jan 17, 2020 80.0 45.30 48.50
PII 200117C00085000 C Jan 17, 2020 85.0 41.60 43.50
PII 200117C00090000 C Jan 17, 2020 90.0 38.10 40.70
PII 200117C00095000 C Jan 17, 2020 95.0 34.90 37.40
PII 200117C00100000 C Jan 17, 2020 100.0 31.60 35.00
PII 200117C00105000 C Jan 17, 2020 105.0 28.90 30.50
PII 200117C00110000 C Jan 17, 2020 110.0 26.50 28.10
PII 200117C00115000 C Jan 17, 2020 115.0 23.70 25.30
PII 200117C00120000 C Jan 17, 2020 120.0 21.40 23.50
PII 200117C00125000 C Jan 17, 2020 125.0 19.10 20.70
PII 200117C00130000 C Jan 17, 2020 130.0 17.00 19.10
PII 200117C00135000 C Jan 17, 2020 135.0 15.40 17.40
PII 200117C00140000 C Jan 17, 2020 140.0 13.80 16.80
PII 200117C00145000 C Jan 17, 2020 145.0 12.10 13.60
PII 200117C00150000 C Jan 17, 2020 150.0 10.60 12.70
PII 200117C00155000 C Jan 17, 2020 155.0 9.50 10.90
PII 200117C00160000 C Jan 17, 2020 160.0 8.40 11.20
PII 200117C00165000 C Jan 17, 2020 165.0 7.30 9.90
PII 200117C00170000 C Jan 17, 2020 170.0 6.60 8.90
PII 200117C00175000 C Jan 17, 2020 175.0 5.70 8.00
PII 200117C00180000 C Jan 17, 2020 180.0 5.00 7.30
PII 200117P00065000 P Jan 17, 2020 65.0 3.80 4.30
PII 200117P00070000 P Jan 17, 2020 70.0 4.70 5.20
PII 200117P00075000 P Jan 17, 2020 75.0 5.70 6.30
PII 200117P00080000 P Jan 17, 2020 80.0 6.80 7.50
PII 200117P00085000 P Jan 17, 2020 85.0 8.10 8.80
PII 200117P00090000 P Jan 17, 2020 90.0 8.60 10.30
PII 200117P00095000 P Jan 17, 2020 95.0 11.10 12.00
PII 200117P00100000 P Jan 17, 2020 100.0 12.80 13.80
PII 200117P00105000 P Jan 17, 2020 105.0 14.30 15.90
PII 200117P00110000 P Jan 17, 2020 110.0 16.60 18.10
PII 200117P00115000 P Jan 17, 2020 115.0 18.80 20.40
PII 200117P00120000 P Jan 17, 2020 120.0 21.30 23.00
PII 200117P00125000 P Jan 17, 2020 125.0 23.20 25.60
PII 200117P00130000 P Jan 17, 2020 130.0 26.20 28.50
PII 200117P00135000 P Jan 17, 2020 135.0 29.80 31.50
PII 200117P00140000 P Jan 17, 2020 140.0 32.60 34.70
PII 200117P00145000 P Jan 17, 2020 145.0 36.40 38.00
PII 200117P00150000 P Jan 17, 2020 150.0 39.60 41.50
PII 200117P00155000 P Jan 17, 2020 155.0 43.00 45.10
PII 200117P00160000 P Jan 17, 2020 160.0 46.80 48.80
PII 200117P00165000 P Jan 17, 2020 165.0 50.20 52.70
PII 200117P00170000 P Jan 17, 2020 170.0 53.20 56.60
PII 200117P00175000 P Jan 17, 2020 175.0 57.60 60.60
PII 200117P00180000 P Jan 17, 2020 180.0 62.80 64.70
OPRA data is delayed 15 minutes.