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
SBAC 171215C00080000 C Dec 15, 2017 80.0 85.80 89.20
SBAC 171215C00085000 C Dec 15, 2017 85.0 80.50 84.40
SBAC 171215C00090000 C Dec 15, 2017 90.0 77.20 79.30
SBAC 171215C00095000 C Dec 15, 2017 95.0 72.40 74.40
SBAC 171215C00100000 C Dec 15, 2017 100.0 67.40 69.00
SBAC 171215C00105000 C Dec 15, 2017 105.0 62.40 64.50
SBAC 171215C00110000 C Dec 15, 2017 110.0 57.50 59.00
SBAC 171215C00115000 C Dec 15, 2017 115.0 52.30 54.50
SBAC 171215C00120000 C Dec 15, 2017 120.0 47.30 49.30
SBAC 171215C00125000 C Dec 15, 2017 125.0 42.30 44.10
SBAC 171215C00130000 C Dec 15, 2017 130.0 36.90 39.30
SBAC 171215C00135000 C Dec 15, 2017 135.0 32.40 33.60
SBAC 171215C00140000 C Dec 15, 2017 140.0 27.40 28.60
SBAC 171215C00145000 C Dec 15, 2017 145.0 22.50 23.60
SBAC 171215C00150000 C Dec 15, 2017 150.0 17.70 18.80
SBAC 171215C00155000 C Dec 15, 2017 155.0 12.80 13.80
SBAC 171215C00160000 C Dec 15, 2017 160.0 8.70 9.20
SBAC 171215C00165000 C Dec 15, 2017 165.0 4.90 5.10
SBAC 171215C00170000 C Dec 15, 2017 170.0 2.20 2.45
SBAC 171215C00175000 C Dec 15, 2017 175.0 0.80 1.00
SBAC 171215C00180000 C Dec 15, 2017 180.0 0.25 0.40
SBAC 171215C00185000 C Dec 15, 2017 185.0 0.10 0.25
SBAC 171215C00190000 C Dec 15, 2017 190.0 0.05 0.20
SBAC 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
SBAC 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
SBAC 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
SBAC 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
SBAC 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
SBAC 171215P00105000 P Dec 15, 2017 105.0 0.00 0.05
SBAC 171215P00110000 P Dec 15, 2017 110.0 0.00 0.05
SBAC 171215P00115000 P Dec 15, 2017 115.0 0.00 0.05
SBAC 171215P00120000 P Dec 15, 2017 120.0 0.00 0.05
SBAC 171215P00125000 P Dec 15, 2017 125.0 0.00 0.10
SBAC 171215P00130000 P Dec 15, 2017 130.0 0.00 0.10
SBAC 171215P00135000 P Dec 15, 2017 135.0 0.00 0.15
SBAC 171215P00140000 P Dec 15, 2017 140.0 0.05 0.15
SBAC 171215P00145000 P Dec 15, 2017 145.0 0.10 0.20
SBAC 171215P00150000 P Dec 15, 2017 150.0 0.15 0.30
SBAC 171215P00155000 P Dec 15, 2017 155.0 0.35 0.50
SBAC 171215P00160000 P Dec 15, 2017 160.0 0.80 1.00
SBAC 171215P00165000 P Dec 15, 2017 165.0 1.90 2.15
SBAC 171215P00170000 P Dec 15, 2017 170.0 4.10 4.50
SBAC 171215P00175000 P Dec 15, 2017 175.0 7.60 8.20
SBAC 171215P00180000 P Dec 15, 2017 180.0 12.00 13.00
SBAC 171215P00185000 P Dec 15, 2017 185.0 16.70 17.60
SBAC 171215P00190000 P Dec 15, 2017 190.0 21.60 22.80
SBAC 180119C00120000 C Jan 19, 2018 120.0 47.50 49.10
SBAC 180119C00125000 C Jan 19, 2018 125.0 41.70 43.70
SBAC 180119C00130000 C Jan 19, 2018 130.0 36.60 38.90
SBAC 180119C00135000 C Jan 19, 2018 135.0 32.70 34.00
SBAC 180119C00140000 C Jan 19, 2018 140.0 27.80 29.40
SBAC 180119C00145000 C Jan 19, 2018 145.0 23.20 24.30
SBAC 180119C00150000 C Jan 19, 2018 150.0 18.80 19.50
SBAC 180119C00155000 C Jan 19, 2018 155.0 14.40 15.00
SBAC 180119C00160000 C Jan 19, 2018 160.0 10.30 10.80
SBAC 180119C00165000 C Jan 19, 2018 165.0 6.80 7.10
SBAC 180119C00170000 C Jan 19, 2018 170.0 4.10 4.50
SBAC 180119C00175000 C Jan 19, 2018 175.0 2.35 2.55
SBAC 180119C00180000 C Jan 19, 2018 180.0 1.20 1.40
SBAC 180119C00185000 C Jan 19, 2018 185.0 0.65 0.80
SBAC 180119C00190000 C Jan 19, 2018 190.0 0.35 0.50
SBAC 180119C00195000 C Jan 19, 2018 195.0 0.20 0.35
SBAC 180119C00200000 C Jan 19, 2018 200.0 0.15 0.30
SBAC 180119C00210000 C Jan 19, 2018 210.0 0.05 0.25
SBAC 180119C00220000 C Jan 19, 2018 220.0 0.00 0.20
SBAC 180119P00120000 P Jan 19, 2018 120.0 0.00 0.10
SBAC 180119P00125000 P Jan 19, 2018 125.0 0.00 0.15
SBAC 180119P00130000 P Jan 19, 2018 130.0 0.05 0.20
SBAC 180119P00135000 P Jan 19, 2018 135.0 0.15 0.25
SBAC 180119P00140000 P Jan 19, 2018 140.0 0.25 0.40
SBAC 180119P00145000 P Jan 19, 2018 145.0 0.40 0.55
SBAC 180119P00150000 P Jan 19, 2018 150.0 0.70 0.85
SBAC 180119P00155000 P Jan 19, 2018 155.0 1.20 1.40
SBAC 180119P00160000 P Jan 19, 2018 160.0 2.00 2.35
SBAC 180119P00165000 P Jan 19, 2018 165.0 3.50 3.80
SBAC 180119P00170000 P Jan 19, 2018 170.0 5.80 6.20
SBAC 180119P00175000 P Jan 19, 2018 175.0 8.90 9.40
SBAC 180119P00180000 P Jan 19, 2018 180.0 12.70 13.40
SBAC 180119P00185000 P Jan 19, 2018 185.0 17.20 17.80
SBAC 180119P00190000 P Jan 19, 2018 190.0 21.60 22.80
SBAC 180119P00195000 P Jan 19, 2018 195.0 26.80 28.20
SBAC 180119P00200000 P Jan 19, 2018 200.0 31.70 33.10
SBAC 180119P00210000 P Jan 19, 2018 210.0 41.40 43.00
SBAC 180119P00220000 P Jan 19, 2018 220.0 51.70 52.80
SBAC 180316C00095000 C Mar 16, 2018 95.0 71.60 76.00
SBAC 180316C00100000 C Mar 16, 2018 100.0 66.30 70.70
SBAC 180316C00105000 C Mar 16, 2018 105.0 61.40 65.80
SBAC 180316C00110000 C Mar 16, 2018 110.0 56.60 61.00
SBAC 180316C00115000 C Mar 16, 2018 115.0 51.60 56.20
SBAC 180316C00120000 C Mar 16, 2018 120.0 46.80 51.30
SBAC 180316C00125000 C Mar 16, 2018 125.0 41.60 46.30
SBAC 180316C00130000 C Mar 16, 2018 130.0 37.30 41.60
SBAC 180316C00135000 C Mar 16, 2018 135.0 32.30 36.10
SBAC 180316C00140000 C Mar 16, 2018 140.0 28.70 31.90
SBAC 180316C00145000 C Mar 16, 2018 145.0 24.90 25.50
SBAC 180316C00150000 C Mar 16, 2018 150.0 20.60 21.30
SBAC 180316C00155000 C Mar 16, 2018 155.0 16.60 17.20
SBAC 180316C00160000 C Mar 16, 2018 160.0 12.90 13.30
SBAC 180316C00165000 C Mar 16, 2018 165.0 9.70 10.30
SBAC 180316C00170000 C Mar 16, 2018 170.0 7.00 7.60
SBAC 180316C00175000 C Mar 16, 2018 175.0 4.90 5.40
SBAC 180316C00180000 C Mar 16, 2018 180.0 3.40 3.80
SBAC 180316C00185000 C Mar 16, 2018 185.0 2.20 2.60
SBAC 180316C00190000 C Mar 16, 2018 190.0 1.55 1.80
SBAC 180316P00095000 P Mar 16, 2018 95.0 0.00 0.30
SBAC 180316P00100000 P Mar 16, 2018 100.0 0.00 0.35
SBAC 180316P00105000 P Mar 16, 2018 105.0 0.00 0.20
SBAC 180316P00110000 P Mar 16, 2018 110.0 0.10 0.25
SBAC 180316P00115000 P Mar 16, 2018 115.0 0.15 0.30
SBAC 180316P00120000 P Mar 16, 2018 120.0 0.20 0.35
SBAC 180316P00125000 P Mar 16, 2018 125.0 0.30 0.45
SBAC 180316P00130000 P Mar 16, 2018 130.0 0.30 0.60
SBAC 180316P00135000 P Mar 16, 2018 135.0 0.65 0.80
SBAC 180316P00140000 P Mar 16, 2018 140.0 0.95 1.10
SBAC 180316P00145000 P Mar 16, 2018 145.0 1.40 1.60
SBAC 180316P00150000 P Mar 16, 2018 150.0 1.90 2.30
SBAC 180316P00155000 P Mar 16, 2018 155.0 3.00 3.30
SBAC 180316P00160000 P Mar 16, 2018 160.0 4.30 4.60
SBAC 180316P00165000 P Mar 16, 2018 165.0 5.90 6.40
SBAC 180316P00170000 P Mar 16, 2018 170.0 8.30 8.80
SBAC 180316P00175000 P Mar 16, 2018 175.0 11.10 11.70
SBAC 180316P00180000 P Mar 16, 2018 180.0 14.50 15.10
SBAC 180316P00185000 P Mar 16, 2018 185.0 18.30 19.00
SBAC 180316P00190000 P Mar 16, 2018 190.0 22.60 23.30
SBAC 180615C00100000 C Jun 15, 2018 100.0 66.70 71.50
SBAC 180615C00105000 C Jun 15, 2018 105.0 62.00 66.40
SBAC 180615C00110000 C Jun 15, 2018 110.0 57.00 61.50
SBAC 180615C00115000 C Jun 15, 2018 115.0 52.30 56.90
SBAC 180615C00120000 C Jun 15, 2018 120.0 47.50 52.20
SBAC 180615C00125000 C Jun 15, 2018 125.0 42.50 47.30
SBAC 180615C00130000 C Jun 15, 2018 130.0 38.20 42.70
SBAC 180615C00135000 C Jun 15, 2018 135.0 35.60 36.50
SBAC 180615C00140000 C Jun 15, 2018 140.0 31.30 32.20
SBAC 180615C00145000 C Jun 15, 2018 145.0 27.10 28.00
SBAC 180615C00150000 C Jun 15, 2018 150.0 23.00 24.00
SBAC 180615C00155000 C Jun 15, 2018 155.0 19.40 20.20
SBAC 180615C00160000 C Jun 15, 2018 160.0 16.00 16.80
SBAC 180615C00165000 C Jun 15, 2018 165.0 13.00 13.70
SBAC 180615C00170000 C Jun 15, 2018 170.0 10.40 11.00
SBAC 180615C00175000 C Jun 15, 2018 175.0 8.10 8.70
SBAC 180615C00180000 C Jun 15, 2018 180.0 6.30 7.00
SBAC 180615C00185000 C Jun 15, 2018 185.0 4.80 5.50
SBAC 180615C00190000 C Jun 15, 2018 190.0 3.60 4.30
SBAC 180615C00195000 C Jun 15, 2018 195.0 2.75 3.30
SBAC 180615C00200000 C Jun 15, 2018 200.0 2.00 2.65
SBAC 180615P00100000 P Jun 15, 2018 100.0 0.20 0.35
SBAC 180615P00105000 P Jun 15, 2018 105.0 0.25 0.45
SBAC 180615P00110000 P Jun 15, 2018 110.0 0.35 0.55
SBAC 180615P00115000 P Jun 15, 2018 115.0 0.50 0.70
SBAC 180615P00120000 P Jun 15, 2018 120.0 0.65 1.05
SBAC 180615P00125000 P Jun 15, 2018 125.0 0.90 1.10
SBAC 180615P00130000 P Jun 15, 2018 130.0 1.20 1.45
SBAC 180615P00135000 P Jun 15, 2018 135.0 1.45 1.90
SBAC 180615P00140000 P Jun 15, 2018 140.0 2.20 2.60
SBAC 180615P00145000 P Jun 15, 2018 145.0 2.95 3.30
SBAC 180615P00150000 P Jun 15, 2018 150.0 3.90 4.30
SBAC 180615P00155000 P Jun 15, 2018 155.0 4.90 5.60
SBAC 180615P00160000 P Jun 15, 2018 160.0 6.60 7.20
SBAC 180615P00165000 P Jun 15, 2018 165.0 8.40 9.10
SBAC 180615P00170000 P Jun 15, 2018 170.0 10.70 11.50
SBAC 180615P00175000 P Jun 15, 2018 175.0 13.60 14.20
SBAC 180615P00180000 P Jun 15, 2018 180.0 16.70 17.50
SBAC 180615P00185000 P Jun 15, 2018 185.0 20.30 21.00
SBAC 180615P00190000 P Jun 15, 2018 190.0 24.00 24.80
SBAC 180615P00195000 P Jun 15, 2018 195.0 28.30 29.00
SBAC 180615P00200000 P Jun 15, 2018 200.0 32.60 33.40
OPRA data is delayed 15 minutes.