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
SNY 180518C00033000 C May 18, 2018 33.0 6.40 7.40
SNY 180518C00034000 C May 18, 2018 34.0 5.40 6.60
SNY 180518C00035000 C May 18, 2018 35.0 4.80 5.30
SNY 180518C00036000 C May 18, 2018 36.0 3.90 4.10
SNY 180518C00037000 C May 18, 2018 37.0 2.85 3.50
SNY 180518C00038000 C May 18, 2018 38.0 2.00 2.35
SNY 180518C00039000 C May 18, 2018 39.0 1.20 1.35
SNY 180518C00040000 C May 18, 2018 40.0 0.60 0.75
SNY 180518C00041000 C May 18, 2018 41.0 0.25 0.35
SNY 180518C00042000 C May 18, 2018 42.0 0.10 0.20
SNY 180518C00043000 C May 18, 2018 43.0 0.05 0.10
SNY 180518C00044000 C May 18, 2018 44.0 0.00 0.10
SNY 180518C00045000 C May 18, 2018 45.0 0.00 0.10
SNY 180518C00046000 C May 18, 2018 46.0 0.00 0.10
SNY 180518C00047000 C May 18, 2018 47.0 0.00 0.05
SNY 180518C00048000 C May 18, 2018 48.0 0.00 0.10
SNY 180518C00049000 C May 18, 2018 49.0 0.00 0.05
SNY 180518P00033000 P May 18, 2018 33.0 0.00 0.05
SNY 180518P00034000 P May 18, 2018 34.0 0.00 0.10
SNY 180518P00035000 P May 18, 2018 35.0 0.00 0.15
SNY 180518P00036000 P May 18, 2018 36.0 0.10 0.20
SNY 180518P00037000 P May 18, 2018 37.0 0.30 0.40
SNY 180518P00038000 P May 18, 2018 38.0 0.60 0.70
SNY 180518P00039000 P May 18, 2018 39.0 1.10 1.20
SNY 180518P00040000 P May 18, 2018 40.0 1.80 1.95
SNY 180518P00041000 P May 18, 2018 41.0 2.45 3.10
SNY 180518P00042000 P May 18, 2018 42.0 3.50 4.00
SNY 180518P00043000 P May 18, 2018 43.0 4.50 5.10
SNY 180518P00044000 P May 18, 2018 44.0 3.60 6.20
SNY 180518P00045000 P May 18, 2018 45.0 4.70 6.90
SNY 180518P00046000 P May 18, 2018 46.0 6.20 8.90
SNY 180518P00047000 P May 18, 2018 47.0 8.10 8.80
SNY 180518P00048000 P May 18, 2018 48.0 7.90 10.10
SNY 180518P00049000 P May 18, 2018 49.0 9.30 11.20
SNY 180615C00031000 C Jun 15, 2018 31.0 8.60 10.10
SNY 180615C00032000 C Jun 15, 2018 32.0 7.70 8.70
SNY 180615C00033000 C Jun 15, 2018 33.0 6.50 7.40
SNY 180615C00034000 C Jun 15, 2018 34.0 5.50 6.30
SNY 180615C00035000 C Jun 15, 2018 35.0 4.60 5.30
SNY 180615C00036000 C Jun 15, 2018 36.0 3.90 4.30
SNY 180615C00037000 C Jun 15, 2018 37.0 2.85 3.30
SNY 180615C00038000 C Jun 15, 2018 38.0 2.05 2.15
SNY 180615C00039000 C Jun 15, 2018 39.0 1.25 1.40
SNY 180615C00040000 C Jun 15, 2018 40.0 0.65 0.80
SNY 180615C00041000 C Jun 15, 2018 41.0 0.35 0.45
SNY 180615C00042000 C Jun 15, 2018 42.0 0.10 0.25
SNY 180615C00043000 C Jun 15, 2018 43.0 0.00 0.15
SNY 180615C00044000 C Jun 15, 2018 44.0 0.00 0.10
SNY 180615C00045000 C Jun 15, 2018 45.0 0.00 0.10
SNY 180615C00046000 C Jun 15, 2018 46.0 0.00 0.10
SNY 180615C00047000 C Jun 15, 2018 47.0 0.00 0.10
SNY 180615C00048000 C Jun 15, 2018 48.0 0.00 0.10
SNY 180615C00049000 C Jun 15, 2018 49.0 0.00 0.05
SNY 180615C00050000 C Jun 15, 2018 50.0 0.00 0.05
SNY 180615C00055000 C Jun 15, 2018 55.0 0.00 0.05
SNY 180615C00060000 C Jun 15, 2018 60.0 0.00 0.05
SNY 180615C00065000 C Jun 15, 2018 65.0 0.00 0.05
SNY 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
SNY 180615P00031000 P Jun 15, 2018 31.0 0.00 0.10
SNY 180615P00032000 P Jun 15, 2018 32.0 0.00 0.10
SNY 180615P00033000 P Jun 15, 2018 33.0 0.00 0.10
SNY 180615P00034000 P Jun 15, 2018 34.0 0.05 0.15
SNY 180615P00035000 P Jun 15, 2018 35.0 0.15 0.25
SNY 180615P00036000 P Jun 15, 2018 36.0 0.25 0.35
SNY 180615P00037000 P Jun 15, 2018 37.0 0.45 0.60
SNY 180615P00038000 P Jun 15, 2018 38.0 0.80 0.90
SNY 180615P00039000 P Jun 15, 2018 39.0 1.30 1.45
SNY 180615P00040000 P Jun 15, 2018 40.0 1.90 2.15
SNY 180615P00041000 P Jun 15, 2018 41.0 2.60 2.95
SNY 180615P00042000 P Jun 15, 2018 42.0 3.60 4.20
SNY 180615P00043000 P Jun 15, 2018 43.0 4.50 4.90
SNY 180615P00044000 P Jun 15, 2018 44.0 4.90 6.00
SNY 180615P00045000 P Jun 15, 2018 45.0 5.90 7.30
SNY 180615P00046000 P Jun 15, 2018 46.0 6.20 8.60
SNY 180615P00047000 P Jun 15, 2018 47.0 6.80 9.80
SNY 180615P00048000 P Jun 15, 2018 48.0 7.80 11.00
SNY 180615P00049000 P Jun 15, 2018 49.0 9.10 12.50
SNY 180615P00050000 P Jun 15, 2018 50.0 11.20 12.30
SNY 180615P00055000 P Jun 15, 2018 55.0 16.40 16.80
SNY 180615P00060000 P Jun 15, 2018 60.0 20.10 22.50
SNY 180615P00065000 P Jun 15, 2018 65.0 26.20 26.80
SNY 180615P00070000 P Jun 15, 2018 70.0 31.30 31.80
SNY 180921C00030000 C Sep 21, 2018 30.0 8.00 10.70
SNY 180921C00031000 C Sep 21, 2018 31.0 8.10 9.90
SNY 180921C00032000 C Sep 21, 2018 32.0 7.40 8.60
SNY 180921C00033000 C Sep 21, 2018 33.0 6.50 7.40
SNY 180921C00034000 C Sep 21, 2018 34.0 5.00 6.30
SNY 180921C00035000 C Sep 21, 2018 35.0 4.90 5.30
SNY 180921C00036000 C Sep 21, 2018 36.0 3.90 4.20
SNY 180921C00037000 C Sep 21, 2018 37.0 3.00 3.30
SNY 180921C00038000 C Sep 21, 2018 38.0 2.30 2.45
SNY 180921C00039000 C Sep 21, 2018 39.0 1.65 1.80
SNY 180921C00040000 C Sep 21, 2018 40.0 1.15 1.30
SNY 180921C00041000 C Sep 21, 2018 41.0 0.80 1.00
SNY 180921C00042000 C Sep 21, 2018 42.0 0.55 0.75
SNY 180921C00043000 C Sep 21, 2018 43.0 0.40 0.45
SNY 180921C00044000 C Sep 21, 2018 44.0 0.20 0.40
SNY 180921C00045000 C Sep 21, 2018 45.0 0.10 0.25
SNY 180921C00046000 C Sep 21, 2018 46.0 0.00 0.20
SNY 180921C00047000 C Sep 21, 2018 47.0 0.00 0.15
SNY 180921C00048000 C Sep 21, 2018 48.0 0.00 0.10
SNY 180921C00049000 C Sep 21, 2018 49.0 0.00 0.10
SNY 180921C00050000 C Sep 21, 2018 50.0 0.00 0.10
SNY 180921C00055000 C Sep 21, 2018 55.0 0.00 0.10
SNY 180921C00060000 C Sep 21, 2018 60.0 0.00 0.05
SNY 180921P00030000 P Sep 21, 2018 30.0 0.00 0.20
SNY 180921P00031000 P Sep 21, 2018 31.0 0.10 0.20
SNY 180921P00032000 P Sep 21, 2018 32.0 0.15 0.30
SNY 180921P00033000 P Sep 21, 2018 33.0 0.25 0.35
SNY 180921P00034000 P Sep 21, 2018 34.0 0.35 0.50
SNY 180921P00035000 P Sep 21, 2018 35.0 0.55 0.65
SNY 180921P00036000 P Sep 21, 2018 36.0 0.75 0.85
SNY 180921P00037000 P Sep 21, 2018 37.0 1.05 1.15
SNY 180921P00038000 P Sep 21, 2018 38.0 1.40 1.55
SNY 180921P00039000 P Sep 21, 2018 39.0 1.85 2.00
SNY 180921P00040000 P Sep 21, 2018 40.0 2.45 2.60
SNY 180921P00041000 P Sep 21, 2018 41.0 3.10 3.30
SNY 180921P00042000 P Sep 21, 2018 42.0 3.90 4.10
SNY 180921P00043000 P Sep 21, 2018 43.0 4.70 5.00
SNY 180921P00044000 P Sep 21, 2018 44.0 5.10 6.30
SNY 180921P00045000 P Sep 21, 2018 45.0 6.10 7.20
SNY 180921P00046000 P Sep 21, 2018 46.0 7.50 8.30
SNY 180921P00047000 P Sep 21, 2018 47.0 6.30 10.40
SNY 180921P00048000 P Sep 21, 2018 48.0 7.30 11.40
SNY 180921P00049000 P Sep 21, 2018 49.0 8.40 12.20
SNY 180921P00050000 P Sep 21, 2018 50.0 9.60 13.10
SNY 180921P00055000 P Sep 21, 2018 55.0 14.30 18.30
SNY 180921P00060000 P Sep 21, 2018 60.0 19.40 23.20
OPRA data is delayed 15 minutes.