Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 180316C00075000 C Mar 16, 2018 75.0 45.70 46.70
SNX 180316C00080000 C Mar 16, 2018 80.0 40.70 41.80
SNX 180316C00085000 C Mar 16, 2018 85.0 35.70 36.80
SNX 180316C00090000 C Mar 16, 2018 90.0 30.70 31.90
SNX 180316C00095000 C Mar 16, 2018 95.0 25.80 26.90
SNX 180316C00100000 C Mar 16, 2018 100.0 20.90 22.00
SNX 180316C00105000 C Mar 16, 2018 105.0 16.10 17.20
SNX 180316C00110000 C Mar 16, 2018 110.0 11.40 12.50
SNX 180316C00115000 C Mar 16, 2018 115.0 7.20 7.90
SNX 180316C00120000 C Mar 16, 2018 120.0 3.60 4.10
SNX 180316C00125000 C Mar 16, 2018 125.0 1.45 1.75
SNX 180316C00130000 C Mar 16, 2018 130.0 0.45 0.75
SNX 180316C00135000 C Mar 16, 2018 135.0 0.05 0.30
SNX 180316C00140000 C Mar 16, 2018 140.0 0.00 0.15
SNX 180316C00145000 C Mar 16, 2018 145.0 0.00 0.10
SNX 180316C00150000 C Mar 16, 2018 150.0 0.00 0.20
SNX 180316C00155000 C Mar 16, 2018 155.0 0.00 0.15
SNX 180316C00160000 C Mar 16, 2018 160.0 0.00 0.25
SNX 180316C00165000 C Mar 16, 2018 165.0 0.00 0.25
SNX 180316P00075000 P Mar 16, 2018 75.0 0.00 0.20
SNX 180316P00080000 P Mar 16, 2018 80.0 0.00 0.10
SNX 180316P00085000 P Mar 16, 2018 85.0 0.00 0.15
SNX 180316P00090000 P Mar 16, 2018 90.0 0.00 0.25
SNX 180316P00095000 P Mar 16, 2018 95.0 0.00 0.20
SNX 180316P00100000 P Mar 16, 2018 100.0 0.10 0.35
SNX 180316P00105000 P Mar 16, 2018 105.0 0.20 0.40
SNX 180316P00110000 P Mar 16, 2018 110.0 0.50 0.75
SNX 180316P00115000 P Mar 16, 2018 115.0 1.10 1.35
SNX 180316P00120000 P Mar 16, 2018 120.0 2.40 2.75
SNX 180316P00125000 P Mar 16, 2018 125.0 5.00 5.90
SNX 180316P00130000 P Mar 16, 2018 130.0 8.90 9.80
SNX 180316P00135000 P Mar 16, 2018 135.0 13.40 14.50
SNX 180316P00140000 P Mar 16, 2018 140.0 18.40 19.40
SNX 180316P00145000 P Mar 16, 2018 145.0 23.30 24.50
SNX 180316P00150000 P Mar 16, 2018 150.0 28.30 29.50
SNX 180316P00155000 P Mar 16, 2018 155.0 33.30 34.50
SNX 180316P00160000 P Mar 16, 2018 160.0 38.30 39.40
SNX 180316P00165000 P Mar 16, 2018 165.0 43.30 44.40
SNX 180615C00085000 C Jun 15, 2018 85.0 36.40 37.60
SNX 180615C00090000 C Jun 15, 2018 90.0 31.70 32.90
SNX 180615C00095000 C Jun 15, 2018 95.0 27.00 28.20
SNX 180615C00100000 C Jun 15, 2018 100.0 22.60 23.80
SNX 180615C00105000 C Jun 15, 2018 105.0 18.40 19.50
SNX 180615C00110000 C Jun 15, 2018 110.0 14.60 15.60
SNX 180615C00115000 C Jun 15, 2018 115.0 11.00 11.80
SNX 180615C00120000 C Jun 15, 2018 120.0 8.20 8.90
SNX 180615C00125000 C Jun 15, 2018 125.0 5.70 6.40
SNX 180615C00130000 C Jun 15, 2018 130.0 3.80 4.40
SNX 180615C00135000 C Jun 15, 2018 135.0 2.45 2.95
SNX 180615C00140000 C Jun 15, 2018 140.0 1.55 2.00
SNX 180615C00145000 C Jun 15, 2018 145.0 0.75 1.30
SNX 180615C00150000 C Jun 15, 2018 150.0 0.50 0.80
SNX 180615C00155000 C Jun 15, 2018 155.0 0.15 0.60
SNX 180615C00160000 C Jun 15, 2018 160.0 0.05 0.40
SNX 180615C00165000 C Jun 15, 2018 165.0 0.00 0.30
SNX 180615C00170000 C Jun 15, 2018 170.0 0.00 0.25
SNX 180615C00175000 C Jun 15, 2018 175.0 0.00 0.25
SNX 180615P00085000 P Jun 15, 2018 85.0 0.35 0.65
SNX 180615P00090000 P Jun 15, 2018 90.0 0.55 1.00
SNX 180615P00095000 P Jun 15, 2018 95.0 0.85 1.30
SNX 180615P00100000 P Jun 15, 2018 100.0 1.35 1.65
SNX 180615P00105000 P Jun 15, 2018 105.0 2.10 2.60
SNX 180615P00110000 P Jun 15, 2018 110.0 3.10 3.60
SNX 180615P00115000 P Jun 15, 2018 115.0 4.50 5.20
SNX 180615P00120000 P Jun 15, 2018 120.0 6.50 7.20
SNX 180615P00125000 P Jun 15, 2018 125.0 9.10 9.60
SNX 180615P00130000 P Jun 15, 2018 130.0 12.00 13.00
SNX 180615P00135000 P Jun 15, 2018 135.0 15.60 16.70
SNX 180615P00140000 P Jun 15, 2018 140.0 19.60 20.80
SNX 180615P00145000 P Jun 15, 2018 145.0 24.00 25.20
SNX 180615P00150000 P Jun 15, 2018 150.0 28.70 29.80
SNX 180615P00155000 P Jun 15, 2018 155.0 33.40 34.60
SNX 180615P00160000 P Jun 15, 2018 160.0 38.40 39.40
SNX 180615P00165000 P Jun 15, 2018 165.0 43.30 44.50
SNX 180615P00170000 P Jun 15, 2018 170.0 48.30 49.50
SNX 180615P00175000 P Jun 15, 2018 175.0 53.30 54.40
SNX 180921C00090000 C Sep 21, 2018 90.0 32.80 34.10
SNX 180921C00095000 C Sep 21, 2018 95.0 28.50 29.80
SNX 180921C00100000 C Sep 21, 2018 100.0 24.40 25.60
SNX 180921C00105000 C Sep 21, 2018 105.0 20.50 21.70
SNX 180921C00110000 C Sep 21, 2018 110.0 17.10 18.00
SNX 180921C00115000 C Sep 21, 2018 115.0 13.80 14.80
SNX 180921C00120000 C Sep 21, 2018 120.0 10.90 11.90
SNX 180921C00125000 C Sep 21, 2018 125.0 8.50 9.30
SNX 180921C00130000 C Sep 21, 2018 130.0 6.40 7.30
SNX 180921C00135000 C Sep 21, 2018 135.0 4.70 5.50
SNX 180921C00140000 C Sep 21, 2018 140.0 3.40 4.20
SNX 180921C00145000 C Sep 21, 2018 145.0 2.30 3.10
SNX 180921C00150000 C Sep 21, 2018 150.0 1.60 2.30
SNX 180921C00155000 C Sep 21, 2018 155.0 0.95 1.70
SNX 180921C00160000 C Sep 21, 2018 160.0 0.60 1.30
SNX 180921C00165000 C Sep 21, 2018 165.0 0.40 0.85
SNX 180921C00170000 C Sep 21, 2018 170.0 0.25 0.65
SNX 180921C00175000 C Sep 21, 2018 175.0 0.00 0.55
SNX 180921C00180000 C Sep 21, 2018 180.0 0.00 0.45
SNX 180921P00090000 P Sep 21, 2018 90.0 1.35 2.00
SNX 180921P00095000 P Sep 21, 2018 95.0 1.90 2.60
SNX 180921P00100000 P Sep 21, 2018 100.0 2.70 3.50
SNX 180921P00105000 P Sep 21, 2018 105.0 3.80 4.60
SNX 180921P00110000 P Sep 21, 2018 110.0 5.10 5.80
SNX 180921P00115000 P Sep 21, 2018 115.0 6.90 7.60
SNX 180921P00120000 P Sep 21, 2018 120.0 8.90 9.80
SNX 180921P00125000 P Sep 21, 2018 125.0 11.40 12.30
SNX 180921P00130000 P Sep 21, 2018 130.0 14.20 15.20
SNX 180921P00135000 P Sep 21, 2018 135.0 17.50 18.60
SNX 180921P00140000 P Sep 21, 2018 140.0 21.10 22.30
SNX 180921P00145000 P Sep 21, 2018 145.0 25.20 26.40
SNX 180921P00150000 P Sep 21, 2018 150.0 29.40 30.70
SNX 180921P00155000 P Sep 21, 2018 155.0 33.80 35.10
SNX 180921P00160000 P Sep 21, 2018 160.0 38.60 39.80
SNX 180921P00165000 P Sep 21, 2018 165.0 43.50 44.60
SNX 180921P00170000 P Sep 21, 2018 170.0 48.30 49.50
SNX 180921P00175000 P Sep 21, 2018 175.0 53.40 54.30
SNX 180921P00180000 P Sep 21, 2018 180.0 58.30 59.50
OPRA data is delayed 15 minutes.