Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Six Flags Entertainment Corporation (SIX)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIX 180615C00030000 C Jun 15, 2018 30.0 31.60 34.00
SIX 180615C00035000 C Jun 15, 2018 35.0 25.70 30.30
SIX 180615C00040000 C Jun 15, 2018 40.0 21.60 24.60
SIX 180615C00042500 C Jun 15, 2018 42.5 18.20 22.80
SIX 180615C00045000 C Jun 15, 2018 45.0 16.60 19.20
SIX 180615C00047500 C Jun 15, 2018 47.5 13.10 17.70
SIX 180615C00050000 C Jun 15, 2018 50.0 11.80 14.30
SIX 180615C00052500 C Jun 15, 2018 52.5 8.20 12.90
SIX 180615C00055000 C Jun 15, 2018 55.0 7.60 8.40
SIX 180615C00057500 C Jun 15, 2018 57.5 5.20 5.80
SIX 180615C00060000 C Jun 15, 2018 60.0 3.10 3.30
SIX 180615C00062500 C Jun 15, 2018 62.5 1.25 1.35
SIX 180615C00065000 C Jun 15, 2018 65.0 0.30 0.40
SIX 180615C00067500 C Jun 15, 2018 67.5 0.00 0.15
SIX 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
SIX 180615C00072500 C Jun 15, 2018 72.5 0.00 0.05
SIX 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
SIX 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
SIX 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
SIX 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
SIX 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
SIX 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
SIX 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
SIX 180615P00042500 P Jun 15, 2018 42.5 0.00 0.05
SIX 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
SIX 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
SIX 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
SIX 180615P00052500 P Jun 15, 2018 52.5 0.00 0.10
SIX 180615P00055000 P Jun 15, 2018 55.0 0.05 0.15
SIX 180615P00057500 P Jun 15, 2018 57.5 0.15 0.25
SIX 180615P00060000 P Jun 15, 2018 60.0 0.45 0.60
SIX 180615P00062500 P Jun 15, 2018 62.5 1.30 1.45
SIX 180615P00065000 P Jun 15, 2018 65.0 2.85 3.10
SIX 180615P00067500 P Jun 15, 2018 67.5 5.10 5.50
SIX 180615P00070000 P Jun 15, 2018 70.0 6.70 7.90
SIX 180615P00072500 P Jun 15, 2018 72.5 9.70 11.50
SIX 180615P00075000 P Jun 15, 2018 75.0 11.10 14.50
SIX 180615P00080000 P Jun 15, 2018 80.0 16.40 19.30
SIX 180615P00085000 P Jun 15, 2018 85.0 21.20 24.40
SIX 180615P00090000 P Jun 15, 2018 90.0 27.10 28.20
SIX 180720C00035000 C Jul 20, 2018 35.0 27.50 29.10
SIX 180720C00040000 C Jul 20, 2018 40.0 20.70 25.30
SIX 180720C00045000 C Jul 20, 2018 45.0 15.70 20.40
SIX 180720C00047500 C Jul 20, 2018 47.5 13.20 17.80
SIX 180720C00050000 C Jul 20, 2018 50.0 10.70 15.20
SIX 180720C00055000 C Jul 20, 2018 55.0 6.30 10.50
SIX 180720C00057500 C Jul 20, 2018 57.5 4.10 7.40
SIX 180720C00060000 C Jul 20, 2018 60.0 3.50 3.70
SIX 180720C00062500 C Jul 20, 2018 62.5 1.95 2.10
SIX 180720C00065000 C Jul 20, 2018 65.0 0.90 1.00
SIX 180720C00067500 C Jul 20, 2018 67.5 0.30 0.40
SIX 180720C00070000 C Jul 20, 2018 70.0 0.05 0.15
SIX 180720C00072500 C Jul 20, 2018 72.5 0.00 0.10
SIX 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
SIX 180720C00080000 C Jul 20, 2018 80.0 0.00 0.05
SIX 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
SIX 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
SIX 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
SIX 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
SIX 180720P00040000 P Jul 20, 2018 40.0 0.00 0.05
SIX 180720P00045000 P Jul 20, 2018 45.0 0.00 0.30
SIX 180720P00047500 P Jul 20, 2018 47.5 0.00 0.10
SIX 180720P00050000 P Jul 20, 2018 50.0 0.00 0.15
SIX 180720P00055000 P Jul 20, 2018 55.0 0.25 0.35
SIX 180720P00057500 P Jul 20, 2018 57.5 0.50 0.60
SIX 180720P00060000 P Jul 20, 2018 60.0 1.00 1.15
SIX 180720P00062500 P Jul 20, 2018 62.5 1.95 2.05
SIX 180720P00065000 P Jul 20, 2018 65.0 3.30 3.60
SIX 180720P00067500 P Jul 20, 2018 67.5 5.30 5.50
SIX 180720P00070000 P Jul 20, 2018 70.0 5.20 9.30
SIX 180720P00072500 P Jul 20, 2018 72.5 7.50 12.00
SIX 180720P00075000 P Jul 20, 2018 75.0 11.40 14.30
SIX 180720P00080000 P Jul 20, 2018 80.0 15.50 20.20
SIX 180720P00085000 P Jul 20, 2018 85.0 20.50 25.20
SIX 180720P00090000 P Jul 20, 2018 90.0 25.50 30.20
SIX 180720P00095000 P Jul 20, 2018 95.0 31.80 33.20
SIX 180921C00040000 C Sep 21, 2018 40.0 22.20 24.10
SIX 180921C00042500 C Sep 21, 2018 42.5 19.90 22.60
SIX 180921C00045000 C Sep 21, 2018 45.0 15.60 20.30
SIX 180921C00047500 C Sep 21, 2018 47.5 14.60 15.80
SIX 180921C00050000 C Sep 21, 2018 50.0 10.60 15.40
SIX 180921C00055000 C Sep 21, 2018 55.0 8.20 8.70
SIX 180921C00057500 C Sep 21, 2018 57.5 6.40 6.60
SIX 180921C00060000 C Sep 21, 2018 60.0 4.70 4.90
SIX 180921C00062500 C Sep 21, 2018 62.5 3.20 3.50
SIX 180921C00065000 C Sep 21, 2018 65.0 2.05 2.20
SIX 180921C00067500 C Sep 21, 2018 67.5 1.20 1.45
SIX 180921C00070000 C Sep 21, 2018 70.0 0.65 0.80
SIX 180921C00072500 C Sep 21, 2018 72.5 0.30 0.45
SIX 180921C00075000 C Sep 21, 2018 75.0 0.15 0.25
SIX 180921C00080000 C Sep 21, 2018 80.0 0.00 0.15
SIX 180921C00085000 C Sep 21, 2018 85.0 0.00 0.50
SIX 180921C00090000 C Sep 21, 2018 90.0 0.00 0.75
SIX 180921C00095000 C Sep 21, 2018 95.0 0.00 0.20
SIX 180921C00100000 C Sep 21, 2018 100.0 0.00 0.10
SIX 180921P00040000 P Sep 21, 2018 40.0 0.00 0.15
SIX 180921P00042500 P Sep 21, 2018 42.5 0.00 0.20
SIX 180921P00045000 P Sep 21, 2018 45.0 0.15 0.25
SIX 180921P00047500 P Sep 21, 2018 47.5 0.20 0.35
SIX 180921P00050000 P Sep 21, 2018 50.0 0.35 0.50
SIX 180921P00055000 P Sep 21, 2018 55.0 1.00 1.15
SIX 180921P00057500 P Sep 21, 2018 57.5 1.55 1.70
SIX 180921P00060000 P Sep 21, 2018 60.0 2.40 2.55
SIX 180921P00062500 P Sep 21, 2018 62.5 3.50 3.70
SIX 180921P00065000 P Sep 21, 2018 65.0 4.80 5.10
SIX 180921P00067500 P Sep 21, 2018 67.5 6.50 6.80
SIX 180921P00070000 P Sep 21, 2018 70.0 8.50 8.80
SIX 180921P00072500 P Sep 21, 2018 72.5 10.60 11.60
SIX 180921P00075000 P Sep 21, 2018 75.0 11.30 15.40
SIX 180921P00080000 P Sep 21, 2018 80.0 15.80 20.40
SIX 180921P00085000 P Sep 21, 2018 85.0 20.70 25.40
SIX 180921P00090000 P Sep 21, 2018 90.0 25.70 30.40
SIX 180921P00095000 P Sep 21, 2018 95.0 30.50 35.30
SIX 180921P00100000 P Sep 21, 2018 100.0 36.10 39.60
SIX 181221C00035000 C Dec 21, 2018 35.0 27.50 28.80
SIX 181221C00037500 C Dec 21, 2018 37.5 23.20 26.20
SIX 181221C00040000 C Dec 21, 2018 40.0 22.20 23.40
SIX 181221C00042500 C Dec 21, 2018 42.5 19.60 20.80
SIX 181221C00045000 C Dec 21, 2018 45.0 17.10 18.50
SIX 181221C00047500 C Dec 21, 2018 47.5 14.60 15.80
SIX 181221C00050000 C Dec 21, 2018 50.0 12.70 13.70
SIX 181221C00052500 C Dec 21, 2018 52.5 10.90 11.40
SIX 181221C00055000 C Dec 21, 2018 55.0 8.90 9.30
SIX 181221C00057500 C Dec 21, 2018 57.5 7.00 7.30
SIX 181221C00060000 C Dec 21, 2018 60.0 5.50 5.70
SIX 181221C00062500 C Dec 21, 2018 62.5 4.10 4.30
SIX 181221C00065000 C Dec 21, 2018 65.0 3.00 3.20
SIX 181221C00067500 C Dec 21, 2018 67.5 2.05 2.25
SIX 181221C00070000 C Dec 21, 2018 70.0 1.35 1.55
SIX 181221C00072500 C Dec 21, 2018 72.5 0.85 1.00
SIX 181221C00075000 C Dec 21, 2018 75.0 0.50 0.65
SIX 181221C00080000 C Dec 21, 2018 80.0 0.15 0.25
SIX 181221C00085000 C Dec 21, 2018 85.0 0.00 0.15
SIX 181221C00090000 C Dec 21, 2018 90.0 0.00 0.10
SIX 181221P00035000 P Dec 21, 2018 35.0 0.00 0.20
SIX 181221P00037500 P Dec 21, 2018 37.5 0.00 0.25
SIX 181221P00040000 P Dec 21, 2018 40.0 0.15 0.30
SIX 181221P00042500 P Dec 21, 2018 42.5 0.25 0.40
SIX 181221P00045000 P Dec 21, 2018 45.0 0.45 0.55
SIX 181221P00047500 P Dec 21, 2018 47.5 0.65 0.80
SIX 181221P00050000 P Dec 21, 2018 50.0 0.95 1.10
SIX 181221P00052500 P Dec 21, 2018 52.5 1.35 1.50
SIX 181221P00055000 P Dec 21, 2018 55.0 1.90 2.05
SIX 181221P00057500 P Dec 21, 2018 57.5 2.65 2.85
SIX 181221P00060000 P Dec 21, 2018 60.0 3.60 3.80
SIX 181221P00062500 P Dec 21, 2018 62.5 4.70 5.00
SIX 181221P00065000 P Dec 21, 2018 65.0 6.10 6.40
SIX 181221P00067500 P Dec 21, 2018 67.5 7.70 8.00
SIX 181221P00070000 P Dec 21, 2018 70.0 9.50 9.90
SIX 181221P00072500 P Dec 21, 2018 72.5 11.40 11.80
SIX 181221P00075000 P Dec 21, 2018 75.0 13.30 14.20
SIX 181221P00080000 P Dec 21, 2018 80.0 17.80 20.60
SIX 181221P00085000 P Dec 21, 2018 85.0 21.70 25.20
SIX 181221P00090000 P Dec 21, 2018 90.0 26.90 29.60
OPRA data is delayed 15 minutes.