Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sanofi (SNY)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNY 180316C00032000 C Mar 16, 2018 32.0 5.80 9.90
SNY 180316C00033000 C Mar 16, 2018 33.0 5.20 9.00
SNY 180316C00034000 C Mar 16, 2018 34.0 3.70 8.00
SNY 180316C00035000 C Mar 16, 2018 35.0 4.40 5.70
SNY 180316C00036000 C Mar 16, 2018 36.0 2.80 5.80
SNY 180316C00037000 C Mar 16, 2018 37.0 1.75 3.30
SNY 180316C00038000 C Mar 16, 2018 38.0 1.80 2.10
SNY 180316C00039000 C Mar 16, 2018 39.0 1.05 1.25
SNY 180316C00040000 C Mar 16, 2018 40.0 0.55 0.85
SNY 180316C00041000 C Mar 16, 2018 41.0 0.20 0.45
SNY 180316C00042000 C Mar 16, 2018 42.0 0.05 0.15
SNY 180316C00043000 C Mar 16, 2018 43.0 0.00 0.15
SNY 180316C00044000 C Mar 16, 2018 44.0 0.00 0.05
SNY 180316C00045000 C Mar 16, 2018 45.0 0.00 0.05
SNY 180316C00046000 C Mar 16, 2018 46.0 0.00 0.05
SNY 180316C00047000 C Mar 16, 2018 47.0 0.00 0.10
SNY 180316C00048000 C Mar 16, 2018 48.0 0.00 0.10
SNY 180316C00049000 C Mar 16, 2018 49.0 0.00 0.05
SNY 180316C00050000 C Mar 16, 2018 50.0 0.00 0.05
SNY 180316C00055000 C Mar 16, 2018 55.0 0.00 0.05
SNY 180316C00060000 C Mar 16, 2018 60.0 0.00 0.05
SNY 180316C00065000 C Mar 16, 2018 65.0 0.00 0.05
SNY 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
SNY 180316P00032000 P Mar 16, 2018 32.0 0.00 0.10
SNY 180316P00033000 P Mar 16, 2018 33.0 0.00 0.05
SNY 180316P00034000 P Mar 16, 2018 34.0 0.00 0.10
SNY 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
SNY 180316P00036000 P Mar 16, 2018 36.0 0.00 0.15
SNY 180316P00037000 P Mar 16, 2018 37.0 0.05 0.20
SNY 180316P00038000 P Mar 16, 2018 38.0 0.20 0.30
SNY 180316P00039000 P Mar 16, 2018 39.0 0.40 0.55
SNY 180316P00040000 P Mar 16, 2018 40.0 0.90 1.05
SNY 180316P00041000 P Mar 16, 2018 41.0 1.60 1.95
SNY 180316P00042000 P Mar 16, 2018 42.0 2.15 2.70
SNY 180316P00043000 P Mar 16, 2018 43.0 1.10 3.50
SNY 180316P00044000 P Mar 16, 2018 44.0 3.60 5.20
SNY 180316P00045000 P Mar 16, 2018 45.0 4.00 7.20
SNY 180316P00046000 P Mar 16, 2018 46.0 4.30 8.40
SNY 180316P00047000 P Mar 16, 2018 47.0 5.80 7.90
SNY 180316P00048000 P Mar 16, 2018 48.0 6.20 10.60
SNY 180316P00049000 P Mar 16, 2018 49.0 7.30 11.50
SNY 180316P00050000 P Mar 16, 2018 50.0 9.10 12.60
SNY 180316P00055000 P Mar 16, 2018 55.0 13.00 17.50
SNY 180316P00060000 P Mar 16, 2018 60.0 18.00 22.40
SNY 180316P00065000 P Mar 16, 2018 65.0 23.10 27.50
SNY 180316P00070000 P Mar 16, 2018 70.0 28.00 32.50
SNY 180420C00032000 C Apr 20, 2018 32.0 5.60 10.00
SNY 180420C00033000 C Apr 20, 2018 33.0 5.00 9.00
SNY 180420C00034000 C Apr 20, 2018 34.0 4.50 7.90
SNY 180420C00035000 C Apr 20, 2018 35.0 3.00 6.90
SNY 180420C00036000 C Apr 20, 2018 36.0 2.40 4.90
SNY 180420C00037000 C Apr 20, 2018 37.0 2.95 3.30
SNY 180420C00038000 C Apr 20, 2018 38.0 2.20 2.45
SNY 180420C00039000 C Apr 20, 2018 39.0 1.50 1.60
SNY 180420C00040000 C Apr 20, 2018 40.0 0.95 1.10
SNY 180420C00041000 C Apr 20, 2018 41.0 0.55 0.75
SNY 180420C00042000 C Apr 20, 2018 42.0 0.30 0.45
SNY 180420C00043000 C Apr 20, 2018 43.0 0.15 0.30
SNY 180420C00044000 C Apr 20, 2018 44.0 0.05 0.20
SNY 180420C00045000 C Apr 20, 2018 45.0 0.00 0.45
SNY 180420C00046000 C Apr 20, 2018 46.0 0.00 0.10
SNY 180420C00047000 C Apr 20, 2018 47.0 0.00 0.05
SNY 180420C00048000 C Apr 20, 2018 48.0 0.00 0.05
SNY 180420P00032000 P Apr 20, 2018 32.0 0.00 0.10
SNY 180420P00033000 P Apr 20, 2018 33.0 0.00 0.20
SNY 180420P00034000 P Apr 20, 2018 34.0 0.00 0.45
SNY 180420P00035000 P Apr 20, 2018 35.0 0.05 0.65
SNY 180420P00036000 P Apr 20, 2018 36.0 0.15 0.85
SNY 180420P00037000 P Apr 20, 2018 37.0 0.30 0.40
SNY 180420P00038000 P Apr 20, 2018 38.0 0.50 0.55
SNY 180420P00039000 P Apr 20, 2018 39.0 0.80 0.90
SNY 180420P00040000 P Apr 20, 2018 40.0 1.25 1.35
SNY 180420P00041000 P Apr 20, 2018 41.0 1.85 1.95
SNY 180420P00042000 P Apr 20, 2018 42.0 2.60 2.95
SNY 180420P00043000 P Apr 20, 2018 43.0 1.55 4.40
SNY 180420P00044000 P Apr 20, 2018 44.0 2.10 6.10
SNY 180420P00045000 P Apr 20, 2018 45.0 3.20 6.80
SNY 180420P00046000 P Apr 20, 2018 46.0 4.10 8.40
SNY 180420P00047000 P Apr 20, 2018 47.0 5.20 9.20
SNY 180420P00048000 P Apr 20, 2018 48.0 6.00 10.40
SNY 180615C00031000 C Jun 15, 2018 31.0 6.70 11.20
SNY 180615C00032000 C Jun 15, 2018 32.0 5.70 10.20
SNY 180615C00033000 C Jun 15, 2018 33.0 5.50 9.20
SNY 180615C00034000 C Jun 15, 2018 34.0 3.80 8.00
SNY 180615C00035000 C Jun 15, 2018 35.0 3.90 7.00
SNY 180615C00036000 C Jun 15, 2018 36.0 3.90 4.30
SNY 180615C00037000 C Jun 15, 2018 37.0 3.10 3.60
SNY 180615C00038000 C Jun 15, 2018 38.0 2.35 2.70
SNY 180615C00039000 C Jun 15, 2018 39.0 1.75 1.95
SNY 180615C00040000 C Jun 15, 2018 40.0 1.25 1.45
SNY 180615C00041000 C Jun 15, 2018 41.0 0.80 1.05
SNY 180615C00042000 C Jun 15, 2018 42.0 0.55 0.70
SNY 180615C00043000 C Jun 15, 2018 43.0 0.35 0.45
SNY 180615C00044000 C Jun 15, 2018 44.0 0.25 0.35
SNY 180615C00045000 C Jun 15, 2018 45.0 0.10 0.25
SNY 180615C00046000 C Jun 15, 2018 46.0 0.10 0.20
SNY 180615C00047000 C Jun 15, 2018 47.0 0.05 0.15
SNY 180615C00048000 C Jun 15, 2018 48.0 0.05 0.10
SNY 180615C00049000 C Jun 15, 2018 49.0 0.00 0.05
SNY 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
SNY 180615C00055000 C Jun 15, 2018 55.0 0.00 0.15
SNY 180615C00060000 C Jun 15, 2018 60.0 0.00 0.20
SNY 180615C00065000 C Jun 15, 2018 65.0 0.00 0.10
SNY 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
SNY 180615P00031000 P Jun 15, 2018 31.0 0.10 0.20
SNY 180615P00032000 P Jun 15, 2018 32.0 0.15 0.25
SNY 180615P00033000 P Jun 15, 2018 33.0 0.25 0.35
SNY 180615P00034000 P Jun 15, 2018 34.0 0.40 0.45
SNY 180615P00035000 P Jun 15, 2018 35.0 0.55 0.65
SNY 180615P00036000 P Jun 15, 2018 36.0 0.75 0.90
SNY 180615P00037000 P Jun 15, 2018 37.0 1.05 1.20
SNY 180615P00038000 P Jun 15, 2018 38.0 1.45 1.60
SNY 180615P00039000 P Jun 15, 2018 39.0 2.00 2.15
SNY 180615P00040000 P Jun 15, 2018 40.0 2.60 2.80
SNY 180615P00041000 P Jun 15, 2018 41.0 3.30 3.50
SNY 180615P00042000 P Jun 15, 2018 42.0 4.10 4.40
SNY 180615P00043000 P Jun 15, 2018 43.0 4.90 5.20
SNY 180615P00044000 P Jun 15, 2018 44.0 5.80 6.10
SNY 180615P00045000 P Jun 15, 2018 45.0 5.90 7.50
SNY 180615P00046000 P Jun 15, 2018 46.0 5.70 9.30
SNY 180615P00047000 P Jun 15, 2018 47.0 7.00 10.70
SNY 180615P00048000 P Jun 15, 2018 48.0 8.10 11.70
SNY 180615P00049000 P Jun 15, 2018 49.0 8.70 12.80
SNY 180615P00050000 P Jun 15, 2018 50.0 9.80 13.70
SNY 180615P00055000 P Jun 15, 2018 55.0 14.40 18.60
SNY 180615P00060000 P Jun 15, 2018 60.0 19.30 23.70
SNY 180615P00065000 P Jun 15, 2018 65.0 24.30 28.50
SNY 180615P00070000 P Jun 15, 2018 70.0 29.30 33.60
SNY 180921C00030000 C Sep 21, 2018 30.0 7.70 12.00
SNY 180921C00031000 C Sep 21, 2018 31.0 7.00 11.20
SNY 180921C00032000 C Sep 21, 2018 32.0 5.90 10.20
SNY 180921C00033000 C Sep 21, 2018 33.0 5.80 8.40
SNY 180921C00034000 C Sep 21, 2018 34.0 4.20 8.10
SNY 180921C00035000 C Sep 21, 2018 35.0 4.00 5.50
SNY 180921C00036000 C Sep 21, 2018 36.0 4.10 4.50
SNY 180921C00037000 C Sep 21, 2018 37.0 3.30 3.60
SNY 180921C00038000 C Sep 21, 2018 38.0 2.60 2.95
SNY 180921C00039000 C Sep 21, 2018 39.0 2.10 2.45
SNY 180921C00040000 C Sep 21, 2018 40.0 1.50 2.00
SNY 180921C00041000 C Sep 21, 2018 41.0 1.20 1.85
SNY 180921C00042000 C Sep 21, 2018 42.0 0.80 1.10
SNY 180921C00043000 C Sep 21, 2018 43.0 0.55 0.85
SNY 180921C00044000 C Sep 21, 2018 44.0 0.45 1.00
SNY 180921C00045000 C Sep 21, 2018 45.0 0.20 0.50
SNY 180921C00046000 C Sep 21, 2018 46.0 0.05 0.40
SNY 180921C00047000 C Sep 21, 2018 47.0 0.00 0.45
SNY 180921C00048000 C Sep 21, 2018 48.0 0.10 0.30
SNY 180921C00049000 C Sep 21, 2018 49.0 0.00 0.45
SNY 180921C00050000 C Sep 21, 2018 50.0 0.00 0.15
SNY 180921C00055000 C Sep 21, 2018 55.0 0.00 0.15
SNY 180921C00060000 C Sep 21, 2018 60.0 0.00 0.10
SNY 180921P00030000 P Sep 21, 2018 30.0 0.20 0.65
SNY 180921P00031000 P Sep 21, 2018 31.0 0.30 0.40
SNY 180921P00032000 P Sep 21, 2018 32.0 0.40 0.50
SNY 180921P00033000 P Sep 21, 2018 33.0 0.55 0.65
SNY 180921P00034000 P Sep 21, 2018 34.0 0.70 0.85
SNY 180921P00035000 P Sep 21, 2018 35.0 0.90 1.05
SNY 180921P00036000 P Sep 21, 2018 36.0 1.20 1.35
SNY 180921P00037000 P Sep 21, 2018 37.0 1.55 1.70
SNY 180921P00038000 P Sep 21, 2018 38.0 1.95 2.15
SNY 180921P00039000 P Sep 21, 2018 39.0 2.45 2.65
SNY 180921P00040000 P Sep 21, 2018 40.0 3.00 3.60
SNY 180921P00041000 P Sep 21, 2018 41.0 3.60 4.30
SNY 180921P00042000 P Sep 21, 2018 42.0 4.30 4.90
SNY 180921P00043000 P Sep 21, 2018 43.0 5.10 5.90
SNY 180921P00044000 P Sep 21, 2018 44.0 5.90 6.30
SNY 180921P00045000 P Sep 21, 2018 45.0 6.20 7.70
SNY 180921P00046000 P Sep 21, 2018 46.0 6.30 9.00
SNY 180921P00047000 P Sep 21, 2018 47.0 7.20 10.80
SNY 180921P00048000 P Sep 21, 2018 48.0 7.80 11.30
SNY 180921P00049000 P Sep 21, 2018 49.0 8.90 12.80
SNY 180921P00050000 P Sep 21, 2018 50.0 9.70 13.70
SNY 180921P00055000 P Sep 21, 2018 55.0 15.20 18.50
SNY 180921P00060000 P Sep 21, 2018 60.0 19.80 23.60
OPRA data is delayed 15 minutes.