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
SLCA 180518C00018000 C May 18, 2018 18.0 9.80 10.20
SLCA 180518C00019000 C May 18, 2018 19.0 8.60 9.30
SLCA 180518C00020000 C May 18, 2018 20.0 7.90 8.20
SLCA 180518C00021000 C May 18, 2018 21.0 7.00 7.20
SLCA 180518C00022000 C May 18, 2018 22.0 6.00 6.30
SLCA 180518C00023000 C May 18, 2018 23.0 5.10 5.40
SLCA 180518C00024000 C May 18, 2018 24.0 4.20 4.50
SLCA 180518C00025000 C May 18, 2018 25.0 3.50 3.70
SLCA 180518C00026000 C May 18, 2018 26.0 2.80 2.95
SLCA 180518C00027000 C May 18, 2018 27.0 2.25 2.30
SLCA 180518C00028000 C May 18, 2018 28.0 1.65 1.80
SLCA 180518C00029000 C May 18, 2018 29.0 1.20 1.35
SLCA 180518C00030000 C May 18, 2018 30.0 0.85 1.00
SLCA 180518C00031000 C May 18, 2018 31.0 0.60 0.70
SLCA 180518C00032000 C May 18, 2018 32.0 0.40 0.50
SLCA 180518C00033000 C May 18, 2018 33.0 0.30 0.40
SLCA 180518C00034000 C May 18, 2018 34.0 0.20 0.30
SLCA 180518P00018000 P May 18, 2018 18.0 0.00 0.05
SLCA 180518P00019000 P May 18, 2018 19.0 0.00 0.05
SLCA 180518P00020000 P May 18, 2018 20.0 0.00 0.10
SLCA 180518P00021000 P May 18, 2018 21.0 0.05 0.15
SLCA 180518P00022000 P May 18, 2018 22.0 0.10 0.20
SLCA 180518P00023000 P May 18, 2018 23.0 0.20 0.30
SLCA 180518P00024000 P May 18, 2018 24.0 0.35 0.45
SLCA 180518P00025000 P May 18, 2018 25.0 0.55 0.60
SLCA 180518P00026000 P May 18, 2018 26.0 0.80 0.90
SLCA 180518P00027000 P May 18, 2018 27.0 1.20 1.30
SLCA 180518P00028000 P May 18, 2018 28.0 1.65 1.75
SLCA 180518P00029000 P May 18, 2018 29.0 2.20 2.30
SLCA 180518P00030000 P May 18, 2018 30.0 2.85 2.95
SLCA 180518P00031000 P May 18, 2018 31.0 3.50 3.80
SLCA 180518P00032000 P May 18, 2018 32.0 4.30 4.60
SLCA 180518P00033000 P May 18, 2018 33.0 5.20 5.50
SLCA 180518P00034000 P May 18, 2018 34.0 6.10 6.40
SLCA 180615C00014000 C Jun 15, 2018 14.0 13.90 14.20
SLCA 180615C00015000 C Jun 15, 2018 15.0 12.80 13.20
SLCA 180615C00016000 C Jun 15, 2018 16.0 11.90 12.50
SLCA 180615C00017000 C Jun 15, 2018 17.0 10.90 11.60
SLCA 180615C00018000 C Jun 15, 2018 18.0 10.00 10.40
SLCA 180615C00019000 C Jun 15, 2018 19.0 8.90 9.50
SLCA 180615C00020000 C Jun 15, 2018 20.0 8.10 8.40
SLCA 180615C00021000 C Jun 15, 2018 21.0 7.20 7.40
SLCA 180615C00022000 C Jun 15, 2018 22.0 6.30 6.50
SLCA 180615C00023000 C Jun 15, 2018 23.0 5.40 5.70
SLCA 180615C00024000 C Jun 15, 2018 24.0 4.60 4.90
SLCA 180615C00025000 C Jun 15, 2018 25.0 3.90 4.10
SLCA 180615C00026000 C Jun 15, 2018 26.0 3.20 3.40
SLCA 180615C00027000 C Jun 15, 2018 27.0 2.65 2.80
SLCA 180615C00028000 C Jun 15, 2018 28.0 2.10 2.25
SLCA 180615C00029000 C Jun 15, 2018 29.0 1.75 1.80
SLCA 180615C00030000 C Jun 15, 2018 30.0 1.30 1.45
SLCA 180615C00031000 C Jun 15, 2018 31.0 1.00 1.15
SLCA 180615C00032000 C Jun 15, 2018 32.0 0.80 0.90
SLCA 180615C00033000 C Jun 15, 2018 33.0 0.60 0.70
SLCA 180615C00034000 C Jun 15, 2018 34.0 0.45 0.55
SLCA 180615C00035000 C Jun 15, 2018 35.0 0.35 0.45
SLCA 180615C00036000 C Jun 15, 2018 36.0 0.25 0.35
SLCA 180615C00037000 C Jun 15, 2018 37.0 0.20 0.30
SLCA 180615C00038000 C Jun 15, 2018 38.0 0.15 0.25
SLCA 180615C00039000 C Jun 15, 2018 39.0 0.10 0.20
SLCA 180615C00040000 C Jun 15, 2018 40.0 0.10 0.20
SLCA 180615C00041000 C Jun 15, 2018 41.0 0.05 0.15
SLCA 180615C00042000 C Jun 15, 2018 42.0 0.00 0.10
SLCA 180615C00043000 C Jun 15, 2018 43.0 0.00 0.10
SLCA 180615C00044000 C Jun 15, 2018 44.0 0.00 0.10
SLCA 180615C00045000 C Jun 15, 2018 45.0 0.00 0.10
SLCA 180615C00046000 C Jun 15, 2018 46.0 0.00 0.10
SLCA 180615C00047000 C Jun 15, 2018 47.0 0.00 0.10
SLCA 180615C00048000 C Jun 15, 2018 48.0 0.00 0.10
SLCA 180615C00049000 C Jun 15, 2018 49.0 0.00 0.10
SLCA 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
SLCA 180615C00055000 C Jun 15, 2018 55.0 0.00 0.05
SLCA 180615P00014000 P Jun 15, 2018 14.0 0.00 0.05
SLCA 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
SLCA 180615P00016000 P Jun 15, 2018 16.0 0.00 0.10
SLCA 180615P00017000 P Jun 15, 2018 17.0 0.00 0.10
SLCA 180615P00018000 P Jun 15, 2018 18.0 0.00 0.10
SLCA 180615P00019000 P Jun 15, 2018 19.0 0.05 0.15
SLCA 180615P00020000 P Jun 15, 2018 20.0 0.10 0.20
SLCA 180615P00021000 P Jun 15, 2018 21.0 0.20 0.30
SLCA 180615P00022000 P Jun 15, 2018 22.0 0.30 0.40
SLCA 180615P00023000 P Jun 15, 2018 23.0 0.45 0.55
SLCA 180615P00024000 P Jun 15, 2018 24.0 0.65 0.75
SLCA 180615P00025000 P Jun 15, 2018 25.0 0.90 1.00
SLCA 180615P00026000 P Jun 15, 2018 26.0 1.20 1.30
SLCA 180615P00027000 P Jun 15, 2018 27.0 1.60 1.70
SLCA 180615P00028000 P Jun 15, 2018 28.0 2.10 2.20
SLCA 180615P00029000 P Jun 15, 2018 29.0 2.65 2.75
SLCA 180615P00030000 P Jun 15, 2018 30.0 3.20 3.40
SLCA 180615P00031000 P Jun 15, 2018 31.0 3.90 4.10
SLCA 180615P00032000 P Jun 15, 2018 32.0 4.70 4.90
SLCA 180615P00033000 P Jun 15, 2018 33.0 5.50 5.70
SLCA 180615P00034000 P Jun 15, 2018 34.0 6.40 6.60
SLCA 180615P00035000 P Jun 15, 2018 35.0 7.20 7.50
SLCA 180615P00036000 P Jun 15, 2018 36.0 8.10 8.40
SLCA 180615P00037000 P Jun 15, 2018 37.0 9.10 9.40
SLCA 180615P00038000 P Jun 15, 2018 38.0 10.00 10.30
SLCA 180615P00039000 P Jun 15, 2018 39.0 10.70 11.30
SLCA 180615P00040000 P Jun 15, 2018 40.0 11.60 12.30
SLCA 180615P00041000 P Jun 15, 2018 41.0 12.90 13.20
SLCA 180615P00042000 P Jun 15, 2018 42.0 13.90 14.20
SLCA 180615P00043000 P Jun 15, 2018 43.0 14.60 15.50
SLCA 180615P00044000 P Jun 15, 2018 44.0 15.80 16.20
SLCA 180615P00045000 P Jun 15, 2018 45.0 16.90 17.20
SLCA 180615P00046000 P Jun 15, 2018 46.0 17.80 18.20
SLCA 180615P00047000 P Jun 15, 2018 47.0 18.80 19.20
SLCA 180615P00048000 P Jun 15, 2018 48.0 19.70 20.20
SLCA 180615P00049000 P Jun 15, 2018 49.0 20.80 21.20
SLCA 180615P00050000 P Jun 15, 2018 50.0 21.90 22.40
SLCA 180615P00055000 P Jun 15, 2018 55.0 26.90 27.20
SLCA 180921C00015000 C Sep 21, 2018 15.0 12.60 13.80
SLCA 180921C00016000 C Sep 21, 2018 16.0 11.60 12.80
SLCA 180921C00017000 C Sep 21, 2018 17.0 10.80 11.60
SLCA 180921C00018000 C Sep 21, 2018 18.0 9.80 10.90
SLCA 180921C00019000 C Sep 21, 2018 19.0 9.20 9.90
SLCA 180921C00020000 C Sep 21, 2018 20.0 8.50 8.90
SLCA 180921C00021000 C Sep 21, 2018 21.0 7.70 8.10
SLCA 180921C00022000 C Sep 21, 2018 22.0 7.00 7.30
SLCA 180921C00023000 C Sep 21, 2018 23.0 6.30 6.60
SLCA 180921C00024000 C Sep 21, 2018 24.0 5.60 5.90
SLCA 180921C00025000 C Sep 21, 2018 25.0 5.00 5.30
SLCA 180921C00026000 C Sep 21, 2018 26.0 4.40 4.60
SLCA 180921C00027000 C Sep 21, 2018 27.0 3.90 4.10
SLCA 180921C00028000 C Sep 21, 2018 28.0 3.40 3.60
SLCA 180921C00029000 C Sep 21, 2018 29.0 3.00 3.20
SLCA 180921C00030000 C Sep 21, 2018 30.0 2.60 2.75
SLCA 180921C00031000 C Sep 21, 2018 31.0 2.25 2.40
SLCA 180921C00032000 C Sep 21, 2018 32.0 1.90 2.05
SLCA 180921C00033000 C Sep 21, 2018 33.0 1.65 1.80
SLCA 180921C00034000 C Sep 21, 2018 34.0 1.40 1.55
SLCA 180921C00035000 C Sep 21, 2018 35.0 1.20 1.35
SLCA 180921C00036000 C Sep 21, 2018 36.0 1.00 1.20
SLCA 180921C00037000 C Sep 21, 2018 37.0 0.85 1.05
SLCA 180921C00038000 C Sep 21, 2018 38.0 0.75 0.90
SLCA 180921C00039000 C Sep 21, 2018 39.0 0.65 0.80
SLCA 180921C00040000 C Sep 21, 2018 40.0 0.55 0.70
SLCA 180921C00041000 C Sep 21, 2018 41.0 0.45 0.60
SLCA 180921C00042000 C Sep 21, 2018 42.0 0.40 0.55
SLCA 180921C00043000 C Sep 21, 2018 43.0 0.35 0.45
SLCA 180921C00044000 C Sep 21, 2018 44.0 0.30 0.40
SLCA 180921C00045000 C Sep 21, 2018 45.0 0.25 0.35
SLCA 180921C00046000 C Sep 21, 2018 46.0 0.20 0.35
SLCA 180921C00047000 C Sep 21, 2018 47.0 0.20 0.30
SLCA 180921C00048000 C Sep 21, 2018 48.0 0.15 0.25
SLCA 180921C00049000 C Sep 21, 2018 49.0 0.15 0.25
SLCA 180921C00050000 C Sep 21, 2018 50.0 0.10 0.20
SLCA 180921C00055000 C Sep 21, 2018 55.0 0.00 0.15
SLCA 180921P00015000 P Sep 21, 2018 15.0 0.00 0.20
SLCA 180921P00016000 P Sep 21, 2018 16.0 0.10 0.25
SLCA 180921P00017000 P Sep 21, 2018 17.0 0.20 0.30
SLCA 180921P00018000 P Sep 21, 2018 18.0 0.30 0.40
SLCA 180921P00019000 P Sep 21, 2018 19.0 0.40 0.45
SLCA 180921P00020000 P Sep 21, 2018 20.0 0.55 0.70
SLCA 180921P00021000 P Sep 21, 2018 21.0 0.75 0.90
SLCA 180921P00022000 P Sep 21, 2018 22.0 0.95 1.10
SLCA 180921P00023000 P Sep 21, 2018 23.0 1.20 1.35
SLCA 180921P00024000 P Sep 21, 2018 24.0 1.50 1.65
SLCA 180921P00025000 P Sep 21, 2018 25.0 1.90 2.00
SLCA 180921P00026000 P Sep 21, 2018 26.0 2.25 2.40
SLCA 180921P00027000 P Sep 21, 2018 27.0 2.70 2.85
SLCA 180921P00028000 P Sep 21, 2018 28.0 3.20 3.40
SLCA 180921P00029000 P Sep 21, 2018 29.0 3.70 4.00
SLCA 180921P00030000 P Sep 21, 2018 30.0 4.30 4.60
SLCA 180921P00031000 P Sep 21, 2018 31.0 5.00 5.20
SLCA 180921P00032000 P Sep 21, 2018 32.0 5.70 5.90
SLCA 180921P00033000 P Sep 21, 2018 33.0 6.40 6.60
SLCA 180921P00034000 P Sep 21, 2018 34.0 7.10 7.40
SLCA 180921P00035000 P Sep 21, 2018 35.0 7.90 8.20
SLCA 180921P00036000 P Sep 21, 2018 36.0 8.70 9.10
SLCA 180921P00037000 P Sep 21, 2018 37.0 9.60 9.90
SLCA 180921P00038000 P Sep 21, 2018 38.0 10.40 10.80
SLCA 180921P00039000 P Sep 21, 2018 39.0 11.40 11.70
SLCA 180921P00040000 P Sep 21, 2018 40.0 12.30 12.60
SLCA 180921P00041000 P Sep 21, 2018 41.0 13.20 13.60
SLCA 180921P00042000 P Sep 21, 2018 42.0 14.10 14.50
SLCA 180921P00043000 P Sep 21, 2018 43.0 15.00 15.70
SLCA 180921P00044000 P Sep 21, 2018 44.0 15.70 16.80
SLCA 180921P00045000 P Sep 21, 2018 45.0 16.70 17.70
SLCA 180921P00046000 P Sep 21, 2018 46.0 17.80 18.90
SLCA 180921P00047000 P Sep 21, 2018 47.0 18.50 19.60
SLCA 180921P00048000 P Sep 21, 2018 48.0 19.80 20.30
SLCA 180921P00049000 P Sep 21, 2018 49.0 20.10 21.80
SLCA 180921P00050000 P Sep 21, 2018 50.0 21.10 22.50
SLCA 180921P00055000 P Sep 21, 2018 55.0 26.80 27.30
SLCA 190118C00013000 C Jan 18, 2019 13.0 14.90 16.20
SLCA 190118C00015000 C Jan 18, 2019 15.0 12.70 14.10
SLCA 190118C00018000 C Jan 18, 2019 18.0 10.80 11.20
SLCA 190118C00020000 C Jan 18, 2019 20.0 9.20 9.60
SLCA 190118C00023000 C Jan 18, 2019 23.0 7.20 7.60
SLCA 190118C00025000 C Jan 18, 2019 25.0 6.10 6.40
SLCA 190118C00028000 C Jan 18, 2019 28.0 4.60 4.90
SLCA 190118C00030000 C Jan 18, 2019 30.0 3.70 4.00
SLCA 190118C00033000 C Jan 18, 2019 33.0 2.75 3.10
SLCA 190118C00035000 C Jan 18, 2019 35.0 2.25 2.50
SLCA 190118C00038000 C Jan 18, 2019 38.0 1.65 1.85
SLCA 190118C00040000 C Jan 18, 2019 40.0 1.35 1.50
SLCA 190118C00043000 C Jan 18, 2019 43.0 1.00 1.15
SLCA 190118C00045000 C Jan 18, 2019 45.0 0.80 0.95
SLCA 190118C00047000 C Jan 18, 2019 47.0 0.65 0.80
SLCA 190118C00050000 C Jan 18, 2019 50.0 0.50 0.65
SLCA 190118C00055000 C Jan 18, 2019 55.0 0.30 0.45
SLCA 190118C00060000 C Jan 18, 2019 60.0 0.20 0.30
SLCA 190118C00065000 C Jan 18, 2019 65.0 0.10 0.25
SLCA 190118C00070000 C Jan 18, 2019 70.0 0.00 0.15
SLCA 190118C00075000 C Jan 18, 2019 75.0 0.00 0.15
SLCA 190118C00080000 C Jan 18, 2019 80.0 0.00 0.10
SLCA 190118P00013000 P Jan 18, 2019 13.0 0.15 0.30
SLCA 190118P00015000 P Jan 18, 2019 15.0 0.30 0.45
SLCA 190118P00018000 P Jan 18, 2019 18.0 0.70 0.90
SLCA 190118P00020000 P Jan 18, 2019 20.0 1.15 1.30
SLCA 190118P00023000 P Jan 18, 2019 23.0 2.00 2.20
SLCA 190118P00025000 P Jan 18, 2019 25.0 2.80 3.00
SLCA 190118P00028000 P Jan 18, 2019 28.0 4.20 4.50
SLCA 190118P00030000 P Jan 18, 2019 30.0 5.40 5.60
SLCA 190118P00033000 P Jan 18, 2019 33.0 7.30 7.60
SLCA 190118P00035000 P Jan 18, 2019 35.0 8.80 9.10
SLCA 190118P00038000 P Jan 18, 2019 38.0 11.10 11.50
SLCA 190118P00040000 P Jan 18, 2019 40.0 12.80 13.20
SLCA 190118P00043000 P Jan 18, 2019 43.0 15.50 15.80
SLCA 190118P00045000 P Jan 18, 2019 45.0 17.30 17.70
SLCA 190118P00047000 P Jan 18, 2019 47.0 19.20 19.60
SLCA 190118P00050000 P Jan 18, 2019 50.0 21.90 22.40
SLCA 190118P00055000 P Jan 18, 2019 55.0 26.80 27.40
SLCA 190118P00060000 P Jan 18, 2019 60.0 31.50 32.80
SLCA 190118P00065000 P Jan 18, 2019 65.0 34.80 39.40
SLCA 190118P00070000 P Jan 18, 2019 70.0 39.70 44.50
SLCA 190118P00075000 P Jan 18, 2019 75.0 44.80 49.40
SLCA 190118P00080000 P Jan 18, 2019 80.0 51.30 52.80
SLCA 200117C00015000 C Jan 17, 2020 15.0 14.40 15.20
SLCA 200117C00018000 C Jan 17, 2020 18.0 12.40 13.00
SLCA 200117C00020000 C Jan 17, 2020 20.0 11.20 11.70
SLCA 200117C00023000 C Jan 17, 2020 23.0 9.50 10.10
SLCA 200117C00025000 C Jan 17, 2020 25.0 8.50 9.00
SLCA 200117C00028000 C Jan 17, 2020 28.0 7.20 7.70
SLCA 200117C00030000 C Jan 17, 2020 30.0 6.40 7.00
SLCA 200117C00033000 C Jan 17, 2020 33.0 5.40 6.00
SLCA 200117C00035000 C Jan 17, 2020 35.0 4.80 5.40
SLCA 200117C00037000 C Jan 17, 2020 37.0 4.30 4.90
SLCA 200117C00040000 C Jan 17, 2020 40.0 3.60 4.20
SLCA 200117C00042000 C Jan 17, 2020 42.0 3.20 3.70
SLCA 200117C00045000 C Jan 17, 2020 45.0 2.70 3.30
SLCA 200117C00047000 C Jan 17, 2020 47.0 2.45 2.95
SLCA 200117C00050000 C Jan 17, 2020 50.0 2.05 2.55
SLCA 200117C00055000 C Jan 17, 2020 55.0 1.55 2.05
SLCA 200117P00015000 P Jan 17, 2020 15.0 1.15 1.45
SLCA 200117P00018000 P Jan 17, 2020 18.0 2.00 2.20
SLCA 200117P00020000 P Jan 17, 2020 20.0 2.65 2.90
SLCA 200117P00023000 P Jan 17, 2020 23.0 3.80 4.10
SLCA 200117P00025000 P Jan 17, 2020 25.0 4.70 5.10
SLCA 200117P00028000 P Jan 17, 2020 28.0 6.30 6.60
SLCA 200117P00030000 P Jan 17, 2020 30.0 7.40 7.80
SLCA 200117P00033000 P Jan 17, 2020 33.0 9.30 9.80
SLCA 200117P00035000 P Jan 17, 2020 35.0 10.70 11.20
SLCA 200117P00037000 P Jan 17, 2020 37.0 12.10 12.60
SLCA 200117P00040000 P Jan 17, 2020 40.0 14.40 15.00
SLCA 200117P00042000 P Jan 17, 2020 42.0 16.00 16.40
SLCA 200117P00045000 P Jan 17, 2020 45.0 18.50 19.20
SLCA 200117P00047000 P Jan 17, 2020 47.0 20.20 20.80
SLCA 200117P00050000 P Jan 17, 2020 50.0 22.80 23.40
SLCA 200117P00055000 P Jan 17, 2020 55.0 27.30 28.00
OPRA data is delayed 15 minutes.