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
SANM 180518C00020000 C May 18, 2018 20.0 7.60 8.50
SANM 180518C00021000 C May 18, 2018 21.0 4.60 9.10
SANM 180518C00022000 C May 18, 2018 22.0 3.90 7.90
SANM 180518C00023000 C May 18, 2018 23.0 4.40 5.10
SANM 180518C00024000 C May 18, 2018 24.0 3.90 4.30
SANM 180518C00025000 C May 18, 2018 25.0 3.00 3.40
SANM 180518C00026000 C May 18, 2018 26.0 2.35 2.65
SANM 180518C00027000 C May 18, 2018 27.0 1.75 1.95
SANM 180518C00028000 C May 18, 2018 28.0 1.20 1.45
SANM 180518C00029000 C May 18, 2018 29.0 0.85 1.05
SANM 180518C00030000 C May 18, 2018 30.0 0.55 0.70
SANM 180518C00031000 C May 18, 2018 31.0 0.30 0.55
SANM 180518C00032000 C May 18, 2018 32.0 0.20 0.30
SANM 180518C00033000 C May 18, 2018 33.0 0.10 0.30
SANM 180518C00034000 C May 18, 2018 34.0 0.05 0.20
SANM 180518C00035000 C May 18, 2018 35.0 0.00 0.15
SANM 180518C00036000 C May 18, 2018 36.0 0.00 0.15
SANM 180518P00020000 P May 18, 2018 20.0 0.00 0.15
SANM 180518P00021000 P May 18, 2018 21.0 0.05 0.20
SANM 180518P00022000 P May 18, 2018 22.0 0.10 0.25
SANM 180518P00023000 P May 18, 2018 23.0 0.15 0.30
SANM 180518P00024000 P May 18, 2018 24.0 0.30 0.40
SANM 180518P00025000 P May 18, 2018 25.0 0.45 0.60
SANM 180518P00026000 P May 18, 2018 26.0 0.70 0.90
SANM 180518P00027000 P May 18, 2018 27.0 1.05 1.20
SANM 180518P00028000 P May 18, 2018 28.0 1.50 1.70
SANM 180518P00029000 P May 18, 2018 29.0 2.10 2.30
SANM 180518P00030000 P May 18, 2018 30.0 2.80 3.00
SANM 180518P00031000 P May 18, 2018 31.0 3.60 3.80
SANM 180518P00032000 P May 18, 2018 32.0 4.40 4.80
SANM 180518P00033000 P May 18, 2018 33.0 3.10 7.40
SANM 180518P00034000 P May 18, 2018 34.0 4.10 8.50
SANM 180518P00035000 P May 18, 2018 35.0 5.10 9.50
SANM 180518P00036000 P May 18, 2018 36.0 8.20 8.70
SANM 180720C00015000 C Jul 20, 2018 15.0 12.20 14.10
SANM 180720C00016000 C Jul 20, 2018 16.0 9.50 14.10
SANM 180720C00017000 C Jul 20, 2018 17.0 8.50 13.30
SANM 180720C00018000 C Jul 20, 2018 18.0 7.50 12.20
SANM 180720C00019000 C Jul 20, 2018 19.0 6.50 11.20
SANM 180720C00020000 C Jul 20, 2018 20.0 7.30 8.80
SANM 180720C00021000 C Jul 20, 2018 21.0 4.70 9.30
SANM 180720C00022000 C Jul 20, 2018 22.0 4.50 6.60
SANM 180720C00023000 C Jul 20, 2018 23.0 3.70 5.70
SANM 180720C00024000 C Jul 20, 2018 24.0 4.30 4.90
SANM 180720C00025000 C Jul 20, 2018 25.0 3.50 4.10
SANM 180720C00026000 C Jul 20, 2018 26.0 2.85 3.40
SANM 180720C00027000 C Jul 20, 2018 27.0 2.20 2.65
SANM 180720C00028000 C Jul 20, 2018 28.0 1.75 2.10
SANM 180720C00029000 C Jul 20, 2018 29.0 1.35 1.70
SANM 180720C00030000 C Jul 20, 2018 30.0 0.95 1.30
SANM 180720C00031000 C Jul 20, 2018 31.0 0.65 1.10
SANM 180720C00032000 C Jul 20, 2018 32.0 0.45 0.90
SANM 180720C00033000 C Jul 20, 2018 33.0 0.30 0.70
SANM 180720C00034000 C Jul 20, 2018 34.0 0.20 0.35
SANM 180720C00035000 C Jul 20, 2018 35.0 0.15 0.30
SANM 180720C00036000 C Jul 20, 2018 36.0 0.05 1.10
SANM 180720C00037000 C Jul 20, 2018 37.0 0.00 0.20
SANM 180720C00038000 C Jul 20, 2018 38.0 0.00 0.20
SANM 180720C00039000 C Jul 20, 2018 39.0 0.00 0.20
SANM 180720C00040000 C Jul 20, 2018 40.0 0.00 0.15
SANM 180720C00041000 C Jul 20, 2018 41.0 0.00 0.15
SANM 180720C00042000 C Jul 20, 2018 42.0 0.00 0.15
SANM 180720C00043000 C Jul 20, 2018 43.0 0.00 0.20
SANM 180720C00044000 C Jul 20, 2018 44.0 0.00 0.25
SANM 180720C00045000 C Jul 20, 2018 45.0 0.00 0.15
SANM 180720C00046000 C Jul 20, 2018 46.0 0.00 0.20
SANM 180720C00047000 C Jul 20, 2018 47.0 0.00 0.15
SANM 180720C00048000 C Jul 20, 2018 48.0 0.00 0.20
SANM 180720C00049000 C Jul 20, 2018 49.0 0.00 0.20
SANM 180720C00050000 C Jul 20, 2018 50.0 0.00 0.25
SANM 180720P00015000 P Jul 20, 2018 15.0 0.00 0.25
SANM 180720P00016000 P Jul 20, 2018 16.0 0.00 0.50
SANM 180720P00017000 P Jul 20, 2018 17.0 0.00 0.20
SANM 180720P00018000 P Jul 20, 2018 18.0 0.00 0.20
SANM 180720P00019000 P Jul 20, 2018 19.0 0.00 0.20
SANM 180720P00020000 P Jul 20, 2018 20.0 0.05 0.25
SANM 180720P00021000 P Jul 20, 2018 21.0 0.10 0.30
SANM 180720P00022000 P Jul 20, 2018 22.0 0.20 0.40
SANM 180720P00023000 P Jul 20, 2018 23.0 0.35 0.50
SANM 180720P00024000 P Jul 20, 2018 24.0 0.50 0.70
SANM 180720P00025000 P Jul 20, 2018 25.0 0.70 0.90
SANM 180720P00026000 P Jul 20, 2018 26.0 1.00 1.25
SANM 180720P00027000 P Jul 20, 2018 27.0 1.35 1.65
SANM 180720P00028000 P Jul 20, 2018 28.0 1.85 2.10
SANM 180720P00029000 P Jul 20, 2018 29.0 2.45 2.70
SANM 180720P00030000 P Jul 20, 2018 30.0 3.00 3.30
SANM 180720P00031000 P Jul 20, 2018 31.0 3.80 4.30
SANM 180720P00032000 P Jul 20, 2018 32.0 4.60 5.10
SANM 180720P00033000 P Jul 20, 2018 33.0 3.10 5.90
SANM 180720P00034000 P Jul 20, 2018 34.0 4.10 6.80
SANM 180720P00035000 P Jul 20, 2018 35.0 5.00 9.50
SANM 180720P00036000 P Jul 20, 2018 36.0 6.00 10.50
SANM 180720P00037000 P Jul 20, 2018 37.0 6.90 11.30
SANM 180720P00038000 P Jul 20, 2018 38.0 7.80 12.30
SANM 180720P00039000 P Jul 20, 2018 39.0 8.90 13.30
SANM 180720P00040000 P Jul 20, 2018 40.0 9.90 14.30
SANM 180720P00041000 P Jul 20, 2018 41.0 10.90 15.40
SANM 180720P00042000 P Jul 20, 2018 42.0 11.80 16.40
SANM 180720P00043000 P Jul 20, 2018 43.0 12.90 17.30
SANM 180720P00044000 P Jul 20, 2018 44.0 13.90 18.20
SANM 180720P00045000 P Jul 20, 2018 45.0 14.80 19.40
SANM 180720P00046000 P Jul 20, 2018 46.0 15.90 20.20
SANM 180720P00047000 P Jul 20, 2018 47.0 16.90 21.30
SANM 180720P00048000 P Jul 20, 2018 48.0 17.90 22.30
SANM 180720P00049000 P Jul 20, 2018 49.0 18.90 23.20
SANM 180720P00050000 P Jul 20, 2018 50.0 19.90 23.40
SANM 181019C00015000 C Oct 19, 2018 15.0 12.10 13.70
SANM 181019C00016000 C Oct 19, 2018 16.0 9.80 14.40
SANM 181019C00017000 C Oct 19, 2018 17.0 9.10 13.30
SANM 181019C00018000 C Oct 19, 2018 18.0 9.10 10.60
SANM 181019C00019000 C Oct 19, 2018 19.0 7.10 11.70
SANM 181019C00020000 C Oct 19, 2018 20.0 6.80 9.20
SANM 181019C00021000 C Oct 19, 2018 21.0 7.10 8.60
SANM 181019C00022000 C Oct 19, 2018 22.0 4.70 7.10
SANM 181019C00023000 C Oct 19, 2018 23.0 4.10 6.30
SANM 181019C00024000 C Oct 19, 2018 24.0 2.70 6.00
SANM 181019C00025000 C Oct 19, 2018 25.0 4.30 4.80
SANM 181019C00026000 C Oct 19, 2018 26.0 3.50 4.00
SANM 181019C00027000 C Oct 19, 2018 27.0 3.10 3.50
SANM 181019C00028000 C Oct 19, 2018 28.0 2.55 3.00
SANM 181019C00029000 C Oct 19, 2018 29.0 2.15 2.55
SANM 181019C00030000 C Oct 19, 2018 30.0 1.75 2.20
SANM 181019C00031000 C Oct 19, 2018 31.0 1.40 1.80
SANM 181019C00032000 C Oct 19, 2018 32.0 1.15 1.50
SANM 181019C00033000 C Oct 19, 2018 33.0 0.90 1.30
SANM 181019C00034000 C Oct 19, 2018 34.0 0.70 1.10
SANM 181019C00035000 C Oct 19, 2018 35.0 0.50 0.80
SANM 181019C00036000 C Oct 19, 2018 36.0 0.45 0.75
SANM 181019C00037000 C Oct 19, 2018 37.0 0.15 0.75
SANM 181019C00038000 C Oct 19, 2018 38.0 0.10 0.65
SANM 181019C00039000 C Oct 19, 2018 39.0 0.15 0.45
SANM 181019C00040000 C Oct 19, 2018 40.0 0.10 0.35
SANM 181019P00015000 P Oct 19, 2018 15.0 0.00 0.35
SANM 181019P00016000 P Oct 19, 2018 16.0 0.05 0.35
SANM 181019P00017000 P Oct 19, 2018 17.0 0.10 0.25
SANM 181019P00018000 P Oct 19, 2018 18.0 0.15 0.45
SANM 181019P00019000 P Oct 19, 2018 19.0 0.15 0.50
SANM 181019P00020000 P Oct 19, 2018 20.0 0.25 0.60
SANM 181019P00021000 P Oct 19, 2018 21.0 0.50 0.85
SANM 181019P00022000 P Oct 19, 2018 22.0 0.60 1.00
SANM 181019P00023000 P Oct 19, 2018 23.0 0.80 1.10
SANM 181019P00024000 P Oct 19, 2018 24.0 1.10 1.35
SANM 181019P00025000 P Oct 19, 2018 25.0 1.30 1.75
SANM 181019P00026000 P Oct 19, 2018 26.0 1.75 2.05
SANM 181019P00027000 P Oct 19, 2018 27.0 2.10 2.55
SANM 181019P00028000 P Oct 19, 2018 28.0 2.55 3.00
SANM 181019P00029000 P Oct 19, 2018 29.0 3.00 3.50
SANM 181019P00030000 P Oct 19, 2018 30.0 3.60 4.10
SANM 181019P00031000 P Oct 19, 2018 31.0 4.40 4.70
SANM 181019P00032000 P Oct 19, 2018 32.0 5.10 5.60
SANM 181019P00033000 P Oct 19, 2018 33.0 4.60 6.40
SANM 181019P00034000 P Oct 19, 2018 34.0 6.60 7.30
SANM 181019P00035000 P Oct 19, 2018 35.0 6.10 8.10
SANM 181019P00036000 P Oct 19, 2018 36.0 6.60 9.20
SANM 181019P00037000 P Oct 19, 2018 37.0 7.10 11.60
SANM 181019P00038000 P Oct 19, 2018 38.0 8.00 12.30
SANM 181019P00039000 P Oct 19, 2018 39.0 8.90 13.10
SANM 181019P00040000 P Oct 19, 2018 40.0 11.50 12.60
OPRA data is delayed 15 minutes.