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
RTN 180518C00120000 C May 18, 2018 120.0 105.15 109.55
RTN 180518C00125000 C May 18, 2018 125.0 100.15 104.55
RTN 180518C00130000 C May 18, 2018 130.0 95.10 99.60
RTN 180518C00135000 C May 18, 2018 135.0 90.10 94.55
RTN 180518C00140000 C May 18, 2018 140.0 85.20 89.60
RTN 180518C00145000 C May 18, 2018 145.0 80.20 84.70
RTN 180518C00150000 C May 18, 2018 150.0 75.20 79.30
RTN 180518C00155000 C May 18, 2018 155.0 70.25 74.70
RTN 180518C00160000 C May 18, 2018 160.0 65.25 69.60
RTN 180518C00165000 C May 18, 2018 165.0 60.30 64.70
RTN 180518C00170000 C May 18, 2018 170.0 55.30 59.65
RTN 180518C00175000 C May 18, 2018 175.0 51.05 53.05
RTN 180518C00180000 C May 18, 2018 180.0 46.70 48.05
RTN 180518C00185000 C May 18, 2018 185.0 41.40 43.20
RTN 180518C00190000 C May 18, 2018 190.0 37.05 38.15
RTN 180518C00195000 C May 18, 2018 195.0 32.85 33.15
RTN 180518C00200000 C May 18, 2018 200.0 28.00 28.30
RTN 180518C00210000 C May 18, 2018 210.0 18.65 18.85
RTN 180518C00220000 C May 18, 2018 220.0 10.35 10.55
RTN 180518C00230000 C May 18, 2018 230.0 4.35 4.50
RTN 180518C00240000 C May 18, 2018 240.0 1.30 1.40
RTN 180518C00250000 C May 18, 2018 250.0 0.33 0.37
RTN 180518P00120000 P May 18, 2018 120.0 0.00 0.05
RTN 180518P00125000 P May 18, 2018 125.0 0.00 0.06
RTN 180518P00130000 P May 18, 2018 130.0 0.00 0.05
RTN 180518P00135000 P May 18, 2018 135.0 0.00 0.07
RTN 180518P00140000 P May 18, 2018 140.0 0.00 0.07
RTN 180518P00145000 P May 18, 2018 145.0 0.00 0.03
RTN 180518P00150000 P May 18, 2018 150.0 0.00 0.03
RTN 180518P00155000 P May 18, 2018 155.0 0.02 0.07
RTN 180518P00160000 P May 18, 2018 160.0 0.00 0.14
RTN 180518P00165000 P May 18, 2018 165.0 0.05 0.12
RTN 180518P00170000 P May 18, 2018 170.0 0.08 0.19
RTN 180518P00175000 P May 18, 2018 175.0 0.10 0.14
RTN 180518P00180000 P May 18, 2018 180.0 0.11 0.18
RTN 180518P00185000 P May 18, 2018 185.0 0.17 0.22
RTN 180518P00190000 P May 18, 2018 190.0 0.21 0.28
RTN 180518P00195000 P May 18, 2018 195.0 0.28 0.34
RTN 180518P00200000 P May 18, 2018 200.0 0.42 0.47
RTN 180518P00210000 P May 18, 2018 210.0 1.01 1.09
RTN 180518P00220000 P May 18, 2018 220.0 2.68 2.80
RTN 180518P00230000 P May 18, 2018 230.0 6.70 6.85
RTN 180518P00240000 P May 18, 2018 240.0 13.65 13.85
RTN 180518P00250000 P May 18, 2018 250.0 22.50 23.95
RTN 180817C00125000 C Aug 17, 2018 125.0 100.55 105.15
RTN 180817C00130000 C Aug 17, 2018 130.0 95.55 100.20
RTN 180817C00135000 C Aug 17, 2018 135.0 90.55 95.20
RTN 180817C00140000 C Aug 17, 2018 140.0 85.60 90.05
RTN 180817C00145000 C Aug 17, 2018 145.0 80.90 85.35
RTN 180817C00150000 C Aug 17, 2018 150.0 75.95 80.45
RTN 180817C00155000 C Aug 17, 2018 155.0 71.05 75.50
RTN 180817C00160000 C Aug 17, 2018 160.0 66.00 70.60
RTN 180817C00165000 C Aug 17, 2018 165.0 61.25 65.80
RTN 180817C00170000 C Aug 17, 2018 170.0 56.35 60.80
RTN 180817C00175000 C Aug 17, 2018 175.0 51.50 56.15
RTN 180817C00180000 C Aug 17, 2018 180.0 46.65 51.15
RTN 180817C00185000 C Aug 17, 2018 185.0 41.80 46.20
RTN 180817C00190000 C Aug 17, 2018 190.0 37.25 41.85
RTN 180817C00195000 C Aug 17, 2018 195.0 34.40 35.50
RTN 180817C00200000 C Aug 17, 2018 200.0 30.65 31.00
RTN 180817C00210000 C Aug 17, 2018 210.0 22.55 22.85
RTN 180817C00220000 C Aug 17, 2018 220.0 15.45 15.75
RTN 180817C00230000 C Aug 17, 2018 230.0 9.80 10.05
RTN 180817C00240000 C Aug 17, 2018 240.0 5.70 5.90
RTN 180817C00250000 C Aug 17, 2018 250.0 3.10 3.25
RTN 180817C00260000 C Aug 17, 2018 260.0 1.61 1.74
RTN 180817C00270000 C Aug 17, 2018 270.0 0.81 0.99
RTN 180817P00125000 P Aug 17, 2018 125.0 0.02 0.30
RTN 180817P00130000 P Aug 17, 2018 130.0 0.02 0.34
RTN 180817P00135000 P Aug 17, 2018 135.0 0.02 0.36
RTN 180817P00140000 P Aug 17, 2018 140.0 0.15 0.26
RTN 180817P00145000 P Aug 17, 2018 145.0 0.19 0.30
RTN 180817P00150000 P Aug 17, 2018 150.0 0.23 0.36
RTN 180817P00155000 P Aug 17, 2018 155.0 0.29 0.42
RTN 180817P00160000 P Aug 17, 2018 160.0 0.38 0.50
RTN 180817P00165000 P Aug 17, 2018 165.0 0.45 0.59
RTN 180817P00170000 P Aug 17, 2018 170.0 0.59 0.73
RTN 180817P00175000 P Aug 17, 2018 175.0 0.71 0.86
RTN 180817P00180000 P Aug 17, 2018 180.0 0.89 1.04
RTN 180817P00185000 P Aug 17, 2018 185.0 1.20 1.28
RTN 180817P00190000 P Aug 17, 2018 190.0 1.44 1.65
RTN 180817P00195000 P Aug 17, 2018 195.0 1.92 2.12
RTN 180817P00200000 P Aug 17, 2018 200.0 2.57 2.68
RTN 180817P00210000 P Aug 17, 2018 210.0 4.35 4.50
RTN 180817P00220000 P Aug 17, 2018 220.0 7.20 7.45
RTN 180817P00230000 P Aug 17, 2018 230.0 11.45 11.70
RTN 180817P00240000 P Aug 17, 2018 240.0 17.40 17.65
RTN 180817P00250000 P Aug 17, 2018 250.0 24.80 25.10
RTN 180817P00260000 P Aug 17, 2018 260.0 33.20 34.25
RTN 180817P00270000 P Aug 17, 2018 270.0 40.95 45.35
RTN 181116C00135000 C Nov 16, 2018 135.0 91.10 95.75
RTN 181116C00140000 C Nov 16, 2018 140.0 86.10 90.85
RTN 181116C00145000 C Nov 16, 2018 145.0 81.30 85.85
RTN 181116C00150000 C Nov 16, 2018 150.0 76.55 81.20
RTN 181116C00155000 C Nov 16, 2018 155.0 71.70 76.25
RTN 181116C00160000 C Nov 16, 2018 160.0 67.00 71.45
RTN 181116C00165000 C Nov 16, 2018 165.0 62.25 66.60
RTN 181116C00170000 C Nov 16, 2018 170.0 57.60 61.70
RTN 181116C00175000 C Nov 16, 2018 175.0 52.85 57.30
RTN 181116C00180000 C Nov 16, 2018 180.0 50.10 51.20
RTN 181116C00185000 C Nov 16, 2018 185.0 45.50 46.90
RTN 181116C00190000 C Nov 16, 2018 190.0 40.85 42.20
RTN 181116C00195000 C Nov 16, 2018 195.0 37.05 37.90
RTN 181116C00200000 C Nov 16, 2018 200.0 33.15 33.85
RTN 181116C00210000 C Nov 16, 2018 210.0 25.65 26.55
RTN 181116C00220000 C Nov 16, 2018 220.0 19.20 19.60
RTN 181116C00230000 C Nov 16, 2018 230.0 13.60 14.00
RTN 181116C00240000 C Nov 16, 2018 240.0 9.25 9.60
RTN 181116C00250000 C Nov 16, 2018 250.0 5.85 6.55
RTN 181116C00260000 C Nov 16, 2018 260.0 3.75 4.05
RTN 181116C00270000 C Nov 16, 2018 270.0 2.32 2.54
RTN 181116C00280000 C Nov 16, 2018 280.0 1.34 1.59
RTN 181116C00290000 C Nov 16, 2018 290.0 0.77 1.02
RTN 181116C00300000 C Nov 16, 2018 300.0 0.49 0.68
RTN 181116C00310000 C Nov 16, 2018 310.0 0.32 0.49
RTN 181116P00135000 P Nov 16, 2018 135.0 0.41 0.59
RTN 181116P00140000 P Nov 16, 2018 140.0 0.50 0.69
RTN 181116P00145000 P Nov 16, 2018 145.0 0.58 0.81
RTN 181116P00150000 P Nov 16, 2018 150.0 0.72 0.92
RTN 181116P00155000 P Nov 16, 2018 155.0 0.85 1.08
RTN 181116P00160000 P Nov 16, 2018 160.0 1.02 1.17
RTN 181116P00165000 P Nov 16, 2018 165.0 1.23 1.34
RTN 181116P00170000 P Nov 16, 2018 170.0 1.50 1.70
RTN 181116P00175000 P Nov 16, 2018 175.0 1.77 2.04
RTN 181116P00180000 P Nov 16, 2018 180.0 2.14 2.41
RTN 181116P00185000 P Nov 16, 2018 185.0 2.47 2.72
RTN 181116P00190000 P Nov 16, 2018 190.0 3.20 3.55
RTN 181116P00195000 P Nov 16, 2018 195.0 3.90 4.20
RTN 181116P00200000 P Nov 16, 2018 200.0 4.80 4.95
RTN 181116P00210000 P Nov 16, 2018 210.0 7.10 7.40
RTN 181116P00220000 P Nov 16, 2018 220.0 10.30 10.70
RTN 181116P00230000 P Nov 16, 2018 230.0 14.60 15.05
RTN 181116P00240000 P Nov 16, 2018 240.0 20.25 20.65
RTN 181116P00250000 P Nov 16, 2018 250.0 26.85 27.40
RTN 181116P00260000 P Nov 16, 2018 260.0 34.65 36.25
RTN 181116P00270000 P Nov 16, 2018 270.0 43.40 44.45
RTN 181116P00280000 P Nov 16, 2018 280.0 51.05 55.50
RTN 181116P00290000 P Nov 16, 2018 290.0 60.60 65.30
RTN 181116P00300000 P Nov 16, 2018 300.0 70.65 75.35
RTN 181116P00310000 P Nov 16, 2018 310.0 80.50 85.20
RTN 190118C00070000 C Jan 18, 2019 70.0 155.30 159.55
RTN 190118C00075000 C Jan 18, 2019 75.0 150.10 154.80
RTN 190118C00080000 C Jan 18, 2019 80.0 145.40 150.00
RTN 190118C00085000 C Jan 18, 2019 85.0 140.45 144.90
RTN 190118C00090000 C Jan 18, 2019 90.0 135.40 140.00
RTN 190118C00095000 C Jan 18, 2019 95.0 130.50 134.95
RTN 190118C00100000 C Jan 18, 2019 100.0 125.60 130.15
RTN 190118C00105000 C Jan 18, 2019 105.0 120.65 125.35
RTN 190118C00110000 C Jan 18, 2019 110.0 115.80 120.25
RTN 190118C00115000 C Jan 18, 2019 115.0 110.90 115.25
RTN 190118C00120000 C Jan 18, 2019 120.0 106.00 110.50
RTN 190118C00125000 C Jan 18, 2019 125.0 101.00 105.70
RTN 190118C00130000 C Jan 18, 2019 130.0 96.20 101.00
RTN 190118C00135000 C Jan 18, 2019 135.0 91.50 96.15
RTN 190118C00140000 C Jan 18, 2019 140.0 86.75 91.40
RTN 190118C00145000 C Jan 18, 2019 145.0 82.00 86.60
RTN 190118C00150000 C Jan 18, 2019 150.0 77.20 81.85
RTN 190118C00155000 C Jan 18, 2019 155.0 72.50 77.20
RTN 190118C00160000 C Jan 18, 2019 160.0 67.60 72.25
RTN 190118C00165000 C Jan 18, 2019 165.0 63.15 67.95
RTN 190118C00170000 C Jan 18, 2019 170.0 58.50 63.30
RTN 190118C00175000 C Jan 18, 2019 175.0 54.00 58.55
RTN 190118C00180000 C Jan 18, 2019 180.0 50.05 52.70
RTN 190118C00185000 C Jan 18, 2019 185.0 46.55 48.40
RTN 190118C00190000 C Jan 18, 2019 190.0 41.45 43.95
RTN 190118C00195000 C Jan 18, 2019 195.0 37.30 40.15
RTN 190118C00200000 C Jan 18, 2019 200.0 33.25 36.10
RTN 190118C00210000 C Jan 18, 2019 210.0 27.25 28.65
RTN 190118C00220000 C Jan 18, 2019 220.0 21.35 22.05
RTN 190118C00230000 C Jan 18, 2019 230.0 15.75 16.45
RTN 190118C00240000 C Jan 18, 2019 240.0 11.15 11.65
RTN 190118C00250000 C Jan 18, 2019 250.0 7.60 8.00
RTN 190118C00260000 C Jan 18, 2019 260.0 5.05 5.45
RTN 190118C00270000 C Jan 18, 2019 270.0 3.20 3.55
RTN 190118C00280000 C Jan 18, 2019 280.0 2.03 2.58
RTN 190118C00290000 C Jan 18, 2019 290.0 1.26 1.52
RTN 190118C00300000 C Jan 18, 2019 300.0 0.77 1.05
RTN 190118P00070000 P Jan 18, 2019 70.0 0.05 0.20
RTN 190118P00075000 P Jan 18, 2019 75.0 0.00 0.11
RTN 190118P00080000 P Jan 18, 2019 80.0 0.05 0.43
RTN 190118P00085000 P Jan 18, 2019 85.0 0.07 0.31
RTN 190118P00090000 P Jan 18, 2019 90.0 0.08 0.35
RTN 190118P00095000 P Jan 18, 2019 95.0 0.10 0.67
RTN 190118P00100000 P Jan 18, 2019 100.0 0.11 0.77
RTN 190118P00105000 P Jan 18, 2019 105.0 0.22 0.41
RTN 190118P00110000 P Jan 18, 2019 110.0 0.31 0.50
RTN 190118P00115000 P Jan 18, 2019 115.0 0.37 0.54
RTN 190118P00120000 P Jan 18, 2019 120.0 0.42 0.62
RTN 190118P00125000 P Jan 18, 2019 125.0 0.52 0.72
RTN 190118P00130000 P Jan 18, 2019 130.0 0.58 0.80
RTN 190118P00135000 P Jan 18, 2019 135.0 0.65 0.91
RTN 190118P00140000 P Jan 18, 2019 140.0 0.78 1.05
RTN 190118P00145000 P Jan 18, 2019 145.0 0.94 1.12
RTN 190118P00150000 P Jan 18, 2019 150.0 1.07 1.35
RTN 190118P00155000 P Jan 18, 2019 155.0 1.27 1.54
RTN 190118P00160000 P Jan 18, 2019 160.0 1.57 1.77
RTN 190118P00165000 P Jan 18, 2019 165.0 1.84 2.05
RTN 190118P00170000 P Jan 18, 2019 170.0 1.99 2.49
RTN 190118P00175000 P Jan 18, 2019 175.0 2.60 2.80
RTN 190118P00180000 P Jan 18, 2019 180.0 3.10 3.35
RTN 190118P00185000 P Jan 18, 2019 185.0 3.70 3.95
RTN 190118P00190000 P Jan 18, 2019 190.0 4.35 4.65
RTN 190118P00195000 P Jan 18, 2019 195.0 5.20 5.50
RTN 190118P00200000 P Jan 18, 2019 200.0 6.10 6.50
RTN 190118P00210000 P Jan 18, 2019 210.0 8.55 8.95
RTN 190118P00220000 P Jan 18, 2019 220.0 11.90 12.35
RTN 190118P00230000 P Jan 18, 2019 230.0 16.25 16.70
RTN 190118P00240000 P Jan 18, 2019 240.0 21.50 22.15
RTN 190118P00250000 P Jan 18, 2019 250.0 28.00 28.80
RTN 190118P00260000 P Jan 18, 2019 260.0 35.00 37.50
RTN 190118P00270000 P Jan 18, 2019 270.0 43.20 45.10
RTN 190118P00280000 P Jan 18, 2019 280.0 51.15 55.80
RTN 190118P00290000 P Jan 18, 2019 290.0 60.60 65.30
RTN 190118P00300000 P Jan 18, 2019 300.0 70.65 75.35
RTN 200117C00100000 C Jan 17, 2020 100.0 125.50 130.50
RTN 200117C00105000 C Jan 17, 2020 105.0 121.00 126.00
RTN 200117C00110000 C Jan 17, 2020 110.0 116.50 121.40
RTN 200117C00115000 C Jan 17, 2020 115.0 112.00 116.90
RTN 200117C00120000 C Jan 17, 2020 120.0 107.50 112.40
RTN 200117C00125000 C Jan 17, 2020 125.0 102.50 107.50
RTN 200117C00130000 C Jan 17, 2020 130.0 98.00 103.00
RTN 200117C00135000 C Jan 17, 2020 135.0 93.50 98.50
RTN 200117C00140000 C Jan 17, 2020 140.0 89.50 94.50
RTN 200117C00145000 C Jan 17, 2020 145.0 85.00 90.00
RTN 200117C00150000 C Jan 17, 2020 150.0 80.60 85.50
RTN 200117C00155000 C Jan 17, 2020 155.0 76.60 81.50
RTN 200117C00160000 C Jan 17, 2020 160.0 74.15 76.00
RTN 200117C00165000 C Jan 17, 2020 165.0 69.85 71.70
RTN 200117C00170000 C Jan 17, 2020 170.0 64.65 67.50
RTN 200117C00175000 C Jan 17, 2020 175.0 62.10 63.70
RTN 200117C00180000 C Jan 17, 2020 180.0 58.00 59.65
RTN 200117C00185000 C Jan 17, 2020 185.0 53.00 55.90
RTN 200117C00190000 C Jan 17, 2020 190.0 50.10 52.35
RTN 200117C00195000 C Jan 17, 2020 195.0 46.25 48.80
RTN 200117C00200000 C Jan 17, 2020 200.0 43.80 45.35
RTN 200117C00210000 C Jan 17, 2020 210.0 37.35 38.25
RTN 200117C00220000 C Jan 17, 2020 220.0 31.50 32.60
RTN 200117C00230000 C Jan 17, 2020 230.0 26.20 27.30
RTN 200117C00240000 C Jan 17, 2020 240.0 21.15 22.40
RTN 200117C00250000 C Jan 17, 2020 250.0 17.75 19.20
RTN 200117C00260000 C Jan 17, 2020 260.0 14.15 15.05
RTN 200117C00270000 C Jan 17, 2020 270.0 11.30 12.25
RTN 200117C00280000 C Jan 17, 2020 280.0 8.85 9.75
RTN 200117C00290000 C Jan 17, 2020 290.0 6.95 7.65
RTN 200117C00300000 C Jan 17, 2020 300.0 5.40 6.15
RTN 200117C00310000 C Jan 17, 2020 310.0 4.15 5.10
RTN 200117P00100000 P Jan 17, 2020 100.0 1.07 1.35
RTN 200117P00105000 P Jan 17, 2020 105.0 1.18 2.72
RTN 200117P00110000 P Jan 17, 2020 110.0 0.05 2.99
RTN 200117P00115000 P Jan 17, 2020 115.0 1.62 3.20
RTN 200117P00120000 P Jan 17, 2020 120.0 1.72 3.55
RTN 200117P00125000 P Jan 17, 2020 125.0 1.95 3.75
RTN 200117P00130000 P Jan 17, 2020 130.0 2.20 4.05
RTN 200117P00135000 P Jan 17, 2020 135.0 2.48 2.85
RTN 200117P00140000 P Jan 17, 2020 140.0 2.81 4.60
RTN 200117P00145000 P Jan 17, 2020 145.0 3.20 5.00
RTN 200117P00150000 P Jan 17, 2020 150.0 3.60 5.35
RTN 200117P00155000 P Jan 17, 2020 155.0 2.70 5.80
RTN 200117P00160000 P Jan 17, 2020 160.0 4.75 6.65
RTN 200117P00165000 P Jan 17, 2020 165.0 5.35 5.70
RTN 200117P00170000 P Jan 17, 2020 170.0 6.05 6.40
RTN 200117P00175000 P Jan 17, 2020 175.0 6.85 7.20
RTN 200117P00180000 P Jan 17, 2020 180.0 7.75 8.10
RTN 200117P00185000 P Jan 17, 2020 185.0 8.25 9.15
RTN 200117P00190000 P Jan 17, 2020 190.0 9.70 10.25
RTN 200117P00195000 P Jan 17, 2020 195.0 10.55 11.50
RTN 200117P00200000 P Jan 17, 2020 200.0 12.25 12.85
RTN 200117P00210000 P Jan 17, 2020 210.0 15.40 16.05
RTN 200117P00220000 P Jan 17, 2020 220.0 19.30 19.85
RTN 200117P00230000 P Jan 17, 2020 230.0 23.65 24.30
RTN 200117P00240000 P Jan 17, 2020 240.0 28.65 29.45
RTN 200117P00250000 P Jan 17, 2020 250.0 34.55 36.00
RTN 200117P00260000 P Jan 17, 2020 260.0 40.55 42.10
RTN 200117P00270000 P Jan 17, 2020 270.0 48.20 49.40
RTN 200117P00280000 P Jan 17, 2020 280.0 55.45 57.05
RTN 200117P00290000 P Jan 17, 2020 290.0 64.05 66.75
RTN 200117P00300000 P Jan 17, 2020 300.0 73.20 75.20
RTN 200117P00310000 P Jan 17, 2020 310.0 81.10 85.85
OPRA data is delayed 15 minutes.