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
RNR 180518C00090000 C May 18, 2018 90.0 46.00 51.00
RNR 180518C00095000 C May 18, 2018 95.0 41.00 46.00
RNR 180518C00100000 C May 18, 2018 100.0 36.00 41.00
RNR 180518C00105000 C May 18, 2018 105.0 30.50 35.50
RNR 180518C00110000 C May 18, 2018 110.0 26.00 31.00
RNR 180518C00115000 C May 18, 2018 115.0 21.10 25.90
RNR 180518C00120000 C May 18, 2018 120.0 16.10 21.00
RNR 180518C00125000 C May 18, 2018 125.0 11.30 16.00
RNR 180518C00130000 C May 18, 2018 130.0 8.10 10.00
RNR 180518C00135000 C May 18, 2018 135.0 4.70 6.00
RNR 180518C00140000 C May 18, 2018 140.0 2.10 3.30
RNR 180518C00145000 C May 18, 2018 145.0 0.75 1.65
RNR 180518C00150000 C May 18, 2018 150.0 0.00 2.30
RNR 180518C00155000 C May 18, 2018 155.0 0.00 1.35
RNR 180518C00160000 C May 18, 2018 160.0 0.10 0.80
RNR 180518C00165000 C May 18, 2018 165.0 0.00 1.45
RNR 180518C00170000 C May 18, 2018 170.0 0.00 0.80
RNR 180518C00175000 C May 18, 2018 175.0 0.00 0.75
RNR 180518C00180000 C May 18, 2018 180.0 0.00 1.70
RNR 180518C00185000 C May 18, 2018 185.0 0.00 1.65
RNR 180518C00190000 C May 18, 2018 190.0 0.00 1.65
RNR 180518P00090000 P May 18, 2018 90.0 0.00 2.10
RNR 180518P00095000 P May 18, 2018 95.0 0.00 1.75
RNR 180518P00100000 P May 18, 2018 100.0 0.00 1.85
RNR 180518P00105000 P May 18, 2018 105.0 0.00 1.95
RNR 180518P00110000 P May 18, 2018 110.0 0.00 2.45
RNR 180518P00115000 P May 18, 2018 115.0 0.00 1.00
RNR 180518P00120000 P May 18, 2018 120.0 0.00 1.40
RNR 180518P00125000 P May 18, 2018 125.0 0.00 1.45
RNR 180518P00130000 P May 18, 2018 130.0 0.55 1.10
RNR 180518P00135000 P May 18, 2018 135.0 1.45 2.80
RNR 180518P00140000 P May 18, 2018 140.0 3.60 4.90
RNR 180518P00145000 P May 18, 2018 145.0 7.30 8.70
RNR 180518P00150000 P May 18, 2018 150.0 11.70 13.10
RNR 180518P00155000 P May 18, 2018 155.0 14.50 19.30
RNR 180518P00160000 P May 18, 2018 160.0 20.20 23.90
RNR 180518P00165000 P May 18, 2018 165.0 24.60 29.50
RNR 180518P00170000 P May 18, 2018 170.0 29.70 34.40
RNR 180518P00175000 P May 18, 2018 175.0 34.60 39.50
RNR 180518P00180000 P May 18, 2018 180.0 39.50 44.50
RNR 180518P00185000 P May 18, 2018 185.0 44.50 49.50
RNR 180518P00190000 P May 18, 2018 190.0 49.50 54.50
RNR 180720C00095000 C Jul 20, 2018 95.0 41.00 46.00
RNR 180720C00100000 C Jul 20, 2018 100.0 36.20 40.80
RNR 180720C00105000 C Jul 20, 2018 105.0 32.50 35.30
RNR 180720C00110000 C Jul 20, 2018 110.0 27.50 30.50
RNR 180720C00115000 C Jul 20, 2018 115.0 22.20 25.90
RNR 180720C00120000 C Jul 20, 2018 120.0 17.00 22.00
RNR 180720C00125000 C Jul 20, 2018 125.0 14.30 15.80
RNR 180720C00130000 C Jul 20, 2018 130.0 9.10 11.70
RNR 180720C00135000 C Jul 20, 2018 135.0 6.60 8.00
RNR 180720C00140000 C Jul 20, 2018 140.0 4.50 5.80
RNR 180720C00145000 C Jul 20, 2018 145.0 2.10 3.80
RNR 180720C00150000 C Jul 20, 2018 150.0 1.60 2.30
RNR 180720C00155000 C Jul 20, 2018 155.0 1.10 1.75
RNR 180720C00160000 C Jul 20, 2018 160.0 0.70 3.10
RNR 180720C00165000 C Jul 20, 2018 165.0 0.50 1.00
RNR 180720C00170000 C Jul 20, 2018 170.0 0.30 2.55
RNR 180720C00175000 C Jul 20, 2018 175.0 0.25 1.95
RNR 180720C00180000 C Jul 20, 2018 180.0 0.05 0.40
RNR 180720C00185000 C Jul 20, 2018 185.0 0.00 2.25
RNR 180720C00190000 C Jul 20, 2018 190.0 0.00 2.20
RNR 180720P00095000 P Jul 20, 2018 95.0 0.00 4.20
RNR 180720P00100000 P Jul 20, 2018 100.0 0.10 5.00
RNR 180720P00105000 P Jul 20, 2018 105.0 0.00 0.55
RNR 180720P00110000 P Jul 20, 2018 110.0 0.00 0.65
RNR 180720P00115000 P Jul 20, 2018 115.0 0.25 2.50
RNR 180720P00120000 P Jul 20, 2018 120.0 0.60 3.00
RNR 180720P00125000 P Jul 20, 2018 125.0 0.45 2.75
RNR 180720P00130000 P Jul 20, 2018 130.0 0.45 3.30
RNR 180720P00135000 P Jul 20, 2018 135.0 2.90 5.00
RNR 180720P00140000 P Jul 20, 2018 140.0 5.70 7.50
RNR 180720P00145000 P Jul 20, 2018 145.0 9.00 11.30
RNR 180720P00150000 P Jul 20, 2018 150.0 12.80 14.30
RNR 180720P00155000 P Jul 20, 2018 155.0 17.20 18.50
RNR 180720P00160000 P Jul 20, 2018 160.0 20.00 24.70
RNR 180720P00165000 P Jul 20, 2018 165.0 24.70 29.40
RNR 180720P00170000 P Jul 20, 2018 170.0 30.40 33.60
RNR 180720P00175000 P Jul 20, 2018 175.0 35.40 38.60
RNR 180720P00180000 P Jul 20, 2018 180.0 39.90 43.40
RNR 180720P00185000 P Jul 20, 2018 185.0 44.60 49.40
RNR 180720P00190000 P Jul 20, 2018 190.0 50.30 53.70
RNR 181019C00085000 C Oct 19, 2018 85.0 52.10 56.00
RNR 181019C00090000 C Oct 19, 2018 90.0 47.00 51.10
RNR 181019C00095000 C Oct 19, 2018 95.0 42.30 45.70
RNR 181019C00100000 C Oct 19, 2018 100.0 37.00 41.10
RNR 181019C00105000 C Oct 19, 2018 105.0 31.60 36.10
RNR 181019C00110000 C Oct 19, 2018 110.0 27.00 32.00
RNR 181019C00115000 C Oct 19, 2018 115.0 22.50 27.50
RNR 181019C00120000 C Oct 19, 2018 120.0 19.50 21.30
RNR 181019C00125000 C Oct 19, 2018 125.0 15.30 17.30
RNR 181019C00130000 C Oct 19, 2018 130.0 11.50 14.20
RNR 181019C00135000 C Oct 19, 2018 135.0 9.30 10.60
RNR 181019C00140000 C Oct 19, 2018 140.0 6.50 9.50
RNR 181019C00145000 C Oct 19, 2018 145.0 4.70 5.90
RNR 181019C00150000 C Oct 19, 2018 150.0 2.85 5.50
RNR 181019C00155000 C Oct 19, 2018 155.0 1.65 3.10
RNR 181019C00160000 C Oct 19, 2018 160.0 0.90 2.85
RNR 181019C00165000 C Oct 19, 2018 165.0 1.00 1.60
RNR 181019C00170000 C Oct 19, 2018 170.0 0.65 3.90
RNR 181019C00175000 C Oct 19, 2018 175.0 0.40 1.10
RNR 181019C00180000 C Oct 19, 2018 180.0 0.15 3.40
RNR 181019C00185000 C Oct 19, 2018 185.0 0.05 3.30
RNR 181019C00190000 C Oct 19, 2018 190.0 0.00 3.10
RNR 181019P00085000 P Oct 19, 2018 85.0 0.00 4.80
RNR 181019P00090000 P Oct 19, 2018 90.0 0.00 4.90
RNR 181019P00095000 P Oct 19, 2018 95.0 0.00 0.75
RNR 181019P00100000 P Oct 19, 2018 100.0 0.00 0.85
RNR 181019P00105000 P Oct 19, 2018 105.0 0.20 3.00
RNR 181019P00110000 P Oct 19, 2018 110.0 0.40 3.30
RNR 181019P00115000 P Oct 19, 2018 115.0 0.75 1.75
RNR 181019P00120000 P Oct 19, 2018 120.0 1.45 2.90
RNR 181019P00125000 P Oct 19, 2018 125.0 1.85 3.50
RNR 181019P00130000 P Oct 19, 2018 130.0 2.90 4.70
RNR 181019P00135000 P Oct 19, 2018 135.0 4.60 7.80
RNR 181019P00140000 P Oct 19, 2018 140.0 6.00 9.60
RNR 181019P00145000 P Oct 19, 2018 145.0 10.40 12.30
RNR 181019P00150000 P Oct 19, 2018 150.0 12.70 16.40
RNR 181019P00155000 P Oct 19, 2018 155.0 17.90 19.40
RNR 181019P00160000 P Oct 19, 2018 160.0 20.80 23.50
RNR 181019P00165000 P Oct 19, 2018 165.0 25.40 29.60
RNR 181019P00170000 P Oct 19, 2018 170.0 30.40 33.60
RNR 181019P00175000 P Oct 19, 2018 175.0 34.70 39.30
RNR 181019P00180000 P Oct 19, 2018 180.0 40.20 43.90
RNR 181019P00185000 P Oct 19, 2018 185.0 45.40 48.60
RNR 181019P00190000 P Oct 19, 2018 190.0 49.60 54.50
OPRA data is delayed 15 minutes.