Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sba Communications Corporation (SBAC)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBAC 180316C00095000 C Mar 16, 2018 95.0 76.10 79.90
SBAC 180316C00100000 C Mar 16, 2018 100.0 71.40 74.90
SBAC 180316C00105000 C Mar 16, 2018 105.0 66.20 69.90
SBAC 180316C00110000 C Mar 16, 2018 110.0 61.50 64.70
SBAC 180316C00115000 C Mar 16, 2018 115.0 56.10 59.80
SBAC 180316C00120000 C Mar 16, 2018 120.0 51.40 54.60
SBAC 180316C00125000 C Mar 16, 2018 125.0 46.50 49.70
SBAC 180316C00130000 C Mar 16, 2018 130.0 41.20 44.90
SBAC 180316C00135000 C Mar 16, 2018 135.0 36.40 39.60
SBAC 180316C00140000 C Mar 16, 2018 140.0 31.20 35.00
SBAC 180316C00145000 C Mar 16, 2018 145.0 26.00 30.30
SBAC 180316C00150000 C Mar 16, 2018 150.0 21.60 25.20
SBAC 180316C00155000 C Mar 16, 2018 155.0 16.60 20.50
SBAC 180316C00160000 C Mar 16, 2018 160.0 13.50 14.10
SBAC 180316C00165000 C Mar 16, 2018 165.0 9.30 9.90
SBAC 180316C00170000 C Mar 16, 2018 170.0 5.80 6.30
SBAC 180316C00175000 C Mar 16, 2018 175.0 3.10 3.60
SBAC 180316C00180000 C Mar 16, 2018 180.0 1.55 1.80
SBAC 180316C00185000 C Mar 16, 2018 185.0 0.70 0.85
SBAC 180316C00190000 C Mar 16, 2018 190.0 0.05 0.50
SBAC 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
SBAC 180316P00100000 P Mar 16, 2018 100.0 0.00 0.65
SBAC 180316P00105000 P Mar 16, 2018 105.0 0.00 1.55
SBAC 180316P00110000 P Mar 16, 2018 110.0 0.00 0.40
SBAC 180316P00115000 P Mar 16, 2018 115.0 0.00 0.85
SBAC 180316P00120000 P Mar 16, 2018 120.0 0.00 0.60
SBAC 180316P00125000 P Mar 16, 2018 125.0 0.00 0.80
SBAC 180316P00130000 P Mar 16, 2018 130.0 0.00 1.40
SBAC 180316P00135000 P Mar 16, 2018 135.0 0.00 0.25
SBAC 180316P00140000 P Mar 16, 2018 140.0 0.05 0.30
SBAC 180316P00145000 P Mar 16, 2018 145.0 0.10 0.30
SBAC 180316P00150000 P Mar 16, 2018 150.0 0.15 0.35
SBAC 180316P00155000 P Mar 16, 2018 155.0 0.15 0.70
SBAC 180316P00160000 P Mar 16, 2018 160.0 0.50 0.95
SBAC 180316P00165000 P Mar 16, 2018 165.0 1.50 1.75
SBAC 180316P00170000 P Mar 16, 2018 170.0 2.80 3.30
SBAC 180316P00175000 P Mar 16, 2018 175.0 5.00 5.60
SBAC 180316P00180000 P Mar 16, 2018 180.0 7.00 10.60
SBAC 180316P00185000 P Mar 16, 2018 185.0 11.40 13.10
SBAC 180316P00190000 P Mar 16, 2018 190.0 15.60 19.20
SBAC 180420C00115000 C Apr 20, 2018 115.0 56.50 60.20
SBAC 180420C00120000 C Apr 20, 2018 120.0 51.60 55.10
SBAC 180420C00125000 C Apr 20, 2018 125.0 46.30 50.30
SBAC 180420C00130000 C Apr 20, 2018 130.0 41.50 45.50
SBAC 180420C00135000 C Apr 20, 2018 135.0 36.50 40.50
SBAC 180420C00140000 C Apr 20, 2018 140.0 32.00 35.40
SBAC 180420C00145000 C Apr 20, 2018 145.0 26.70 30.90
SBAC 180420C00150000 C Apr 20, 2018 150.0 22.30 25.90
SBAC 180420C00155000 C Apr 20, 2018 155.0 18.00 21.20
SBAC 180420C00160000 C Apr 20, 2018 160.0 15.10 16.50
SBAC 180420C00165000 C Apr 20, 2018 165.0 11.20 13.40
SBAC 180420C00170000 C Apr 20, 2018 170.0 7.90 8.40
SBAC 180420C00175000 C Apr 20, 2018 175.0 5.20 5.70
SBAC 180420C00180000 C Apr 20, 2018 180.0 3.30 3.70
SBAC 180420C00185000 C Apr 20, 2018 185.0 2.00 2.25
SBAC 180420C00190000 C Apr 20, 2018 190.0 1.00 1.35
SBAC 180420C00195000 C Apr 20, 2018 195.0 0.40 1.10
SBAC 180420C00200000 C Apr 20, 2018 200.0 0.20 0.60
SBAC 180420C00210000 C Apr 20, 2018 210.0 0.20 0.35
SBAC 180420P00115000 P Apr 20, 2018 115.0 0.00 0.85
SBAC 180420P00120000 P Apr 20, 2018 120.0 0.00 2.00
SBAC 180420P00125000 P Apr 20, 2018 125.0 0.05 0.45
SBAC 180420P00130000 P Apr 20, 2018 130.0 0.05 0.55
SBAC 180420P00135000 P Apr 20, 2018 135.0 0.20 0.50
SBAC 180420P00140000 P Apr 20, 2018 140.0 0.20 0.70
SBAC 180420P00145000 P Apr 20, 2018 145.0 0.25 0.80
SBAC 180420P00150000 P Apr 20, 2018 150.0 0.60 1.05
SBAC 180420P00155000 P Apr 20, 2018 155.0 1.15 1.35
SBAC 180420P00160000 P Apr 20, 2018 160.0 1.60 2.15
SBAC 180420P00165000 P Apr 20, 2018 165.0 2.95 3.30
SBAC 180420P00170000 P Apr 20, 2018 170.0 4.20 5.00
SBAC 180420P00175000 P Apr 20, 2018 175.0 6.80 7.20
SBAC 180420P00180000 P Apr 20, 2018 180.0 9.80 10.40
SBAC 180420P00185000 P Apr 20, 2018 185.0 13.30 15.70
SBAC 180420P00190000 P Apr 20, 2018 190.0 16.30 18.60
SBAC 180420P00195000 P Apr 20, 2018 195.0 20.80 24.20
SBAC 180420P00200000 P Apr 20, 2018 200.0 25.60 29.20
SBAC 180420P00210000 P Apr 20, 2018 210.0 35.20 39.20
SBAC 180615C00100000 C Jun 15, 2018 100.0 72.00 75.50
SBAC 180615C00105000 C Jun 15, 2018 105.0 67.20 70.50
SBAC 180615C00110000 C Jun 15, 2018 110.0 62.10 65.60
SBAC 180615C00115000 C Jun 15, 2018 115.0 57.00 61.10
SBAC 180615C00120000 C Jun 15, 2018 120.0 52.20 55.90
SBAC 180615C00125000 C Jun 15, 2018 125.0 47.60 50.30
SBAC 180615C00130000 C Jun 15, 2018 130.0 42.60 46.20
SBAC 180615C00135000 C Jun 15, 2018 135.0 37.60 41.30
SBAC 180615C00140000 C Jun 15, 2018 140.0 32.80 37.00
SBAC 180615C00145000 C Jun 15, 2018 145.0 28.40 32.50
SBAC 180615C00150000 C Jun 15, 2018 150.0 24.30 26.50
SBAC 180615C00155000 C Jun 15, 2018 155.0 20.10 23.40
SBAC 180615C00160000 C Jun 15, 2018 160.0 17.20 18.30
SBAC 180615C00165000 C Jun 15, 2018 165.0 14.10 14.80
SBAC 180615C00170000 C Jun 15, 2018 170.0 10.80 11.50
SBAC 180615C00175000 C Jun 15, 2018 175.0 8.30 8.70
SBAC 180615C00180000 C Jun 15, 2018 180.0 5.90 6.60
SBAC 180615C00185000 C Jun 15, 2018 185.0 4.30 4.70
SBAC 180615C00190000 C Jun 15, 2018 190.0 3.10 3.40
SBAC 180615C00195000 C Jun 15, 2018 195.0 1.95 2.40
SBAC 180615C00200000 C Jun 15, 2018 200.0 1.25 1.80
SBAC 180615P00100000 P Jun 15, 2018 100.0 0.00 0.70
SBAC 180615P00105000 P Jun 15, 2018 105.0 0.00 0.90
SBAC 180615P00110000 P Jun 15, 2018 110.0 0.10 0.25
SBAC 180615P00115000 P Jun 15, 2018 115.0 0.15 0.45
SBAC 180615P00120000 P Jun 15, 2018 120.0 0.20 0.40
SBAC 180615P00125000 P Jun 15, 2018 125.0 0.20 0.80
SBAC 180615P00130000 P Jun 15, 2018 130.0 0.35 0.80
SBAC 180615P00135000 P Jun 15, 2018 135.0 0.60 1.00
SBAC 180615P00140000 P Jun 15, 2018 140.0 0.85 1.15
SBAC 180615P00145000 P Jun 15, 2018 145.0 1.25 1.55
SBAC 180615P00150000 P Jun 15, 2018 150.0 1.80 2.05
SBAC 180615P00155000 P Jun 15, 2018 155.0 2.60 2.95
SBAC 180615P00160000 P Jun 15, 2018 160.0 3.70 4.00
SBAC 180615P00165000 P Jun 15, 2018 165.0 5.10 5.60
SBAC 180615P00170000 P Jun 15, 2018 170.0 7.00 7.40
SBAC 180615P00175000 P Jun 15, 2018 175.0 9.20 9.90
SBAC 180615P00180000 P Jun 15, 2018 180.0 12.10 12.50
SBAC 180615P00185000 P Jun 15, 2018 185.0 14.70 17.30
SBAC 180615P00190000 P Jun 15, 2018 190.0 17.80 21.40
SBAC 180615P00195000 P Jun 15, 2018 195.0 22.80 24.90
SBAC 180615P00200000 P Jun 15, 2018 200.0 26.90 29.60
SBAC 180921C00115000 C Sep 21, 2018 115.0 58.10 62.20
SBAC 180921C00120000 C Sep 21, 2018 120.0 53.60 57.30
SBAC 180921C00125000 C Sep 21, 2018 125.0 48.50 52.60
SBAC 180921C00130000 C Sep 21, 2018 130.0 44.20 47.80
SBAC 180921C00135000 C Sep 21, 2018 135.0 39.40 43.30
SBAC 180921C00140000 C Sep 21, 2018 140.0 34.80 38.80
SBAC 180921C00145000 C Sep 21, 2018 145.0 30.50 34.70
SBAC 180921C00150000 C Sep 21, 2018 150.0 26.70 30.40
SBAC 180921C00155000 C Sep 21, 2018 155.0 23.10 26.80
SBAC 180921C00160000 C Sep 21, 2018 160.0 20.20 21.90
SBAC 180921C00165000 C Sep 21, 2018 165.0 17.50 18.90
SBAC 180921C00170000 C Sep 21, 2018 170.0 14.40 16.00
SBAC 180921C00175000 C Sep 21, 2018 175.0 11.90 12.60
SBAC 180921C00180000 C Sep 21, 2018 180.0 10.00 10.40
SBAC 180921C00185000 C Sep 21, 2018 185.0 7.20 8.80
SBAC 180921C00190000 C Sep 21, 2018 190.0 5.60 7.00
SBAC 180921C00195000 C Sep 21, 2018 195.0 4.10 5.30
SBAC 180921C00200000 C Sep 21, 2018 200.0 3.20 4.40
SBAC 180921C00210000 C Sep 21, 2018 210.0 2.15 2.75
SBAC 180921P00115000 P Sep 21, 2018 115.0 0.25 2.90
SBAC 180921P00120000 P Sep 21, 2018 120.0 0.10 3.00
SBAC 180921P00125000 P Sep 21, 2018 125.0 0.25 1.25
SBAC 180921P00130000 P Sep 21, 2018 130.0 0.50 1.55
SBAC 180921P00135000 P Sep 21, 2018 135.0 0.45 3.90
SBAC 180921P00140000 P Sep 21, 2018 140.0 1.30 4.20
SBAC 180921P00145000 P Sep 21, 2018 145.0 2.60 4.80
SBAC 180921P00150000 P Sep 21, 2018 150.0 3.50 4.40
SBAC 180921P00155000 P Sep 21, 2018 155.0 4.60 5.60
SBAC 180921P00160000 P Sep 21, 2018 160.0 5.90 7.10
SBAC 180921P00165000 P Sep 21, 2018 165.0 7.50 8.70
SBAC 180921P00170000 P Sep 21, 2018 170.0 9.40 11.00
SBAC 180921P00175000 P Sep 21, 2018 175.0 11.90 12.80
SBAC 180921P00180000 P Sep 21, 2018 180.0 14.30 15.80
SBAC 180921P00185000 P Sep 21, 2018 185.0 16.80 18.40
SBAC 180921P00190000 P Sep 21, 2018 190.0 20.00 22.80
SBAC 180921P00195000 P Sep 21, 2018 195.0 22.90 26.80
SBAC 180921P00200000 P Sep 21, 2018 200.0 27.40 31.00
SBAC 180921P00210000 P Sep 21, 2018 210.0 36.90 38.70
OPRA data is delayed 15 minutes.