Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 171215C00110000 C Dec 15, 2017 110.0 80.60 83.40
TMO 171215C00115000 C Dec 15, 2017 115.0 75.60 78.80
TMO 171215C00120000 C Dec 15, 2017 120.0 70.50 73.80
TMO 171215C00125000 C Dec 15, 2017 125.0 65.60 68.60
TMO 171215C00130000 C Dec 15, 2017 130.0 60.60 63.60
TMO 171215C00135000 C Dec 15, 2017 135.0 55.60 58.40
TMO 171215C00140000 C Dec 15, 2017 140.0 50.60 53.70
TMO 171215C00145000 C Dec 15, 2017 145.0 46.40 48.80
TMO 171215C00150000 C Dec 15, 2017 150.0 41.10 43.60
TMO 171215C00155000 C Dec 15, 2017 155.0 36.80 38.50
TMO 171215C00160000 C Dec 15, 2017 160.0 31.90 33.50
TMO 171215C00165000 C Dec 15, 2017 165.0 27.30 28.50
TMO 171215C00170000 C Dec 15, 2017 170.0 21.40 23.60
TMO 171215C00175000 C Dec 15, 2017 175.0 17.20 18.90
TMO 171215C00180000 C Dec 15, 2017 180.0 12.70 14.00
TMO 171215C00185000 C Dec 15, 2017 185.0 8.30 9.00
TMO 171215C00190000 C Dec 15, 2017 190.0 4.50 5.10
TMO 171215C00195000 C Dec 15, 2017 195.0 1.80 2.10
TMO 171215C00200000 C Dec 15, 2017 200.0 0.45 0.70
TMO 171215C00210000 C Dec 15, 2017 210.0 0.00 0.10
TMO 171215C00220000 C Dec 15, 2017 220.0 0.00 0.10
TMO 171215P00110000 P Dec 15, 2017 110.0 0.00 0.05
TMO 171215P00115000 P Dec 15, 2017 115.0 0.00 0.05
TMO 171215P00120000 P Dec 15, 2017 120.0 0.00 0.05
TMO 171215P00125000 P Dec 15, 2017 125.0 0.00 0.05
TMO 171215P00130000 P Dec 15, 2017 130.0 0.00 0.05
TMO 171215P00135000 P Dec 15, 2017 135.0 0.00 0.10
TMO 171215P00140000 P Dec 15, 2017 140.0 0.00 0.10
TMO 171215P00145000 P Dec 15, 2017 145.0 0.00 0.10
TMO 171215P00150000 P Dec 15, 2017 150.0 0.00 0.10
TMO 171215P00155000 P Dec 15, 2017 155.0 0.00 0.15
TMO 171215P00160000 P Dec 15, 2017 160.0 0.05 0.15
TMO 171215P00165000 P Dec 15, 2017 165.0 0.15 0.20
TMO 171215P00170000 P Dec 15, 2017 170.0 0.15 0.25
TMO 171215P00175000 P Dec 15, 2017 175.0 0.20 0.35
TMO 171215P00180000 P Dec 15, 2017 180.0 0.35 0.50
TMO 171215P00185000 P Dec 15, 2017 185.0 0.80 1.00
TMO 171215P00190000 P Dec 15, 2017 190.0 1.70 2.00
TMO 171215P00195000 P Dec 15, 2017 195.0 3.80 4.20
TMO 171215P00200000 P Dec 15, 2017 200.0 7.40 8.10
TMO 171215P00210000 P Dec 15, 2017 210.0 16.60 18.00
TMO 171215P00220000 P Dec 15, 2017 220.0 26.30 27.80
TMO 180119C00060000 C Jan 19, 2018 60.0 130.50 133.90
TMO 180119C00065000 C Jan 19, 2018 65.0 125.50 129.20
TMO 180119C00070000 C Jan 19, 2018 70.0 120.50 124.50
TMO 180119C00075000 C Jan 19, 2018 75.0 115.50 119.10
TMO 180119C00080000 C Jan 19, 2018 80.0 110.50 113.80
TMO 180119C00085000 C Jan 19, 2018 85.0 105.50 109.30
TMO 180119C00090000 C Jan 19, 2018 90.0 100.50 104.20
TMO 180119C00095000 C Jan 19, 2018 95.0 95.60 98.50
TMO 180119C00100000 C Jan 19, 2018 100.0 90.60 94.70
TMO 180119C00105000 C Jan 19, 2018 105.0 85.50 88.60
TMO 180119C00110000 C Jan 19, 2018 110.0 80.50 83.80
TMO 180119C00115000 C Jan 19, 2018 115.0 75.70 79.40
TMO 180119C00120000 C Jan 19, 2018 120.0 70.70 73.50
TMO 180119C00125000 C Jan 19, 2018 125.0 65.70 69.50
TMO 180119C00130000 C Jan 19, 2018 130.0 60.70 64.30
TMO 180119C00135000 C Jan 19, 2018 135.0 55.70 59.20
TMO 180119C00140000 C Jan 19, 2018 140.0 50.90 54.10
TMO 180119C00145000 C Jan 19, 2018 145.0 45.80 48.80
TMO 180119C00150000 C Jan 19, 2018 150.0 41.00 44.00
TMO 180119C00155000 C Jan 19, 2018 155.0 36.00 39.20
TMO 180119C00160000 C Jan 19, 2018 160.0 31.10 34.60
TMO 180119C00165000 C Jan 19, 2018 165.0 27.20 29.20
TMO 180119C00170000 C Jan 19, 2018 170.0 22.70 25.70
TMO 180119C00175000 C Jan 19, 2018 175.0 18.60 19.30
TMO 180119C00180000 C Jan 19, 2018 180.0 13.70 15.10
TMO 180119C00185000 C Jan 19, 2018 185.0 9.70 10.80
TMO 180119C00190000 C Jan 19, 2018 190.0 6.50 7.00
TMO 180119C00195000 C Jan 19, 2018 195.0 3.60 4.20
TMO 180119C00200000 C Jan 19, 2018 200.0 1.80 2.30
TMO 180119C00210000 C Jan 19, 2018 210.0 0.30 0.50
TMO 180119C00220000 C Jan 19, 2018 220.0 0.00 0.15
TMO 180119C00230000 C Jan 19, 2018 230.0 0.00 0.10
TMO 180119C00240000 C Jan 19, 2018 240.0 0.00 0.10
TMO 180119C00250000 C Jan 19, 2018 250.0 0.00 0.15
TMO 180119C00260000 C Jan 19, 2018 260.0 0.00 0.15
TMO 180119C00270000 C Jan 19, 2018 270.0 0.00 0.10
TMO 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
TMO 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
TMO 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
TMO 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
TMO 180119P00080000 P Jan 19, 2018 80.0 0.00 0.10
TMO 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
TMO 180119P00090000 P Jan 19, 2018 90.0 0.00 0.10
TMO 180119P00095000 P Jan 19, 2018 95.0 0.00 0.10
TMO 180119P00100000 P Jan 19, 2018 100.0 0.00 0.10
TMO 180119P00105000 P Jan 19, 2018 105.0 0.00 0.10
TMO 180119P00110000 P Jan 19, 2018 110.0 0.05 0.15
TMO 180119P00115000 P Jan 19, 2018 115.0 0.00 0.20
TMO 180119P00120000 P Jan 19, 2018 120.0 0.05 0.25
TMO 180119P00125000 P Jan 19, 2018 125.0 0.00 0.20
TMO 180119P00130000 P Jan 19, 2018 130.0 0.00 0.25
TMO 180119P00135000 P Jan 19, 2018 135.0 0.05 0.25
TMO 180119P00140000 P Jan 19, 2018 140.0 0.10 0.30
TMO 180119P00145000 P Jan 19, 2018 145.0 0.15 0.30
TMO 180119P00150000 P Jan 19, 2018 150.0 0.20 0.35
TMO 180119P00155000 P Jan 19, 2018 155.0 0.25 0.45
TMO 180119P00160000 P Jan 19, 2018 160.0 0.35 0.50
TMO 180119P00165000 P Jan 19, 2018 165.0 0.40 0.60
TMO 180119P00170000 P Jan 19, 2018 170.0 0.55 0.75
TMO 180119P00175000 P Jan 19, 2018 175.0 0.80 1.00
TMO 180119P00180000 P Jan 19, 2018 180.0 1.25 1.45
TMO 180119P00185000 P Jan 19, 2018 185.0 2.00 2.30
TMO 180119P00190000 P Jan 19, 2018 190.0 3.40 3.70
TMO 180119P00195000 P Jan 19, 2018 195.0 5.40 5.90
TMO 180119P00200000 P Jan 19, 2018 200.0 8.50 9.20
TMO 180119P00210000 P Jan 19, 2018 210.0 16.50 18.90
TMO 180119P00220000 P Jan 19, 2018 220.0 24.50 28.40
TMO 180119P00230000 P Jan 19, 2018 230.0 34.80 38.90
TMO 180119P00240000 P Jan 19, 2018 240.0 44.60 48.50
TMO 180119P00250000 P Jan 19, 2018 250.0 54.70 58.90
TMO 180119P00260000 P Jan 19, 2018 260.0 64.70 68.80
TMO 180119P00270000 P Jan 19, 2018 270.0 74.70 78.10
TMO 180316C00090000 C Mar 16, 2018 90.0 101.20 105.60
TMO 180316C00095000 C Mar 16, 2018 95.0 96.90 100.60
TMO 180316C00100000 C Mar 16, 2018 100.0 92.50 95.70
TMO 180316C00105000 C Mar 16, 2018 105.0 86.30 90.80
TMO 180316C00110000 C Mar 16, 2018 110.0 82.40 85.80
TMO 180316C00115000 C Mar 16, 2018 115.0 76.70 80.80
TMO 180316C00120000 C Mar 16, 2018 120.0 72.40 75.80
TMO 180316C00125000 C Mar 16, 2018 125.0 66.70 71.00
TMO 180316C00130000 C Mar 16, 2018 130.0 61.60 66.00
TMO 180316C00135000 C Mar 16, 2018 135.0 57.40 61.00
TMO 180316C00140000 C Mar 16, 2018 140.0 52.30 56.20
TMO 180316C00145000 C Mar 16, 2018 145.0 47.50 51.50
TMO 180316C00150000 C Mar 16, 2018 150.0 42.20 46.60
TMO 180316C00155000 C Mar 16, 2018 155.0 38.10 39.70
TMO 180316C00160000 C Mar 16, 2018 160.0 33.50 35.10
TMO 180316C00165000 C Mar 16, 2018 165.0 29.30 30.40
TMO 180316C00170000 C Mar 16, 2018 170.0 24.90 25.80
TMO 180316C00175000 C Mar 16, 2018 175.0 20.50 21.90
TMO 180316C00180000 C Mar 16, 2018 180.0 16.60 17.60
TMO 180316C00185000 C Mar 16, 2018 185.0 13.10 14.00
TMO 180316C00190000 C Mar 16, 2018 190.0 9.90 10.60
TMO 180316C00195000 C Mar 16, 2018 195.0 7.10 7.70
TMO 180316C00200000 C Mar 16, 2018 200.0 4.90 5.40
TMO 180316C00210000 C Mar 16, 2018 210.0 2.00 2.40
TMO 180316C00220000 C Mar 16, 2018 220.0 0.70 1.10
TMO 180316C00230000 C Mar 16, 2018 230.0 0.20 0.35
TMO 180316C00240000 C Mar 16, 2018 240.0 0.00 0.20
TMO 180316C00250000 C Mar 16, 2018 250.0 0.00 0.20
TMO 180316P00090000 P Mar 16, 2018 90.0 0.00 0.10
TMO 180316P00095000 P Mar 16, 2018 95.0 0.00 0.25
TMO 180316P00100000 P Mar 16, 2018 100.0 0.05 0.25
TMO 180316P00105000 P Mar 16, 2018 105.0 0.05 0.30
TMO 180316P00110000 P Mar 16, 2018 110.0 0.00 0.30
TMO 180316P00115000 P Mar 16, 2018 115.0 0.10 0.30
TMO 180316P00120000 P Mar 16, 2018 120.0 0.15 0.30
TMO 180316P00125000 P Mar 16, 2018 125.0 0.20 0.35
TMO 180316P00130000 P Mar 16, 2018 130.0 0.25 0.40
TMO 180316P00135000 P Mar 16, 2018 135.0 0.20 0.50
TMO 180316P00140000 P Mar 16, 2018 140.0 0.40 0.55
TMO 180316P00145000 P Mar 16, 2018 145.0 0.50 0.85
TMO 180316P00150000 P Mar 16, 2018 150.0 0.60 0.80
TMO 180316P00155000 P Mar 16, 2018 155.0 0.80 1.10
TMO 180316P00160000 P Mar 16, 2018 160.0 1.00 1.20
TMO 180316P00165000 P Mar 16, 2018 165.0 1.25 1.55
TMO 180316P00170000 P Mar 16, 2018 170.0 1.80 2.00
TMO 180316P00175000 P Mar 16, 2018 175.0 2.45 2.65
TMO 180316P00180000 P Mar 16, 2018 180.0 3.20 3.60
TMO 180316P00185000 P Mar 16, 2018 185.0 4.60 5.00
TMO 180316P00190000 P Mar 16, 2018 190.0 6.30 6.80
TMO 180316P00195000 P Mar 16, 2018 195.0 8.50 8.90
TMO 180316P00200000 P Mar 16, 2018 200.0 11.10 11.80
TMO 180316P00210000 P Mar 16, 2018 210.0 18.10 19.20
TMO 180316P00220000 P Mar 16, 2018 220.0 26.80 28.40
TMO 180316P00230000 P Mar 16, 2018 230.0 35.50 39.70
TMO 180316P00240000 P Mar 16, 2018 240.0 46.50 49.50
TMO 180316P00250000 P Mar 16, 2018 250.0 55.80 59.60
TMO 180615C00115000 C Jun 15, 2018 115.0 76.90 81.10
TMO 180615C00120000 C Jun 15, 2018 120.0 71.90 76.10
TMO 180615C00125000 C Jun 15, 2018 125.0 67.10 71.60
TMO 180615C00130000 C Jun 15, 2018 130.0 62.20 66.40
TMO 180615C00135000 C Jun 15, 2018 135.0 57.40 61.80
TMO 180615C00140000 C Jun 15, 2018 140.0 52.70 55.80
TMO 180615C00145000 C Jun 15, 2018 145.0 48.00 52.00
TMO 180615C00150000 C Jun 15, 2018 150.0 43.20 46.60
TMO 180615C00155000 C Jun 15, 2018 155.0 39.70 42.50
TMO 180615C00160000 C Jun 15, 2018 160.0 35.90 37.60
TMO 180615C00165000 C Jun 15, 2018 165.0 30.50 33.30
TMO 180615C00170000 C Jun 15, 2018 170.0 27.40 28.70
TMO 180615C00175000 C Jun 15, 2018 175.0 23.30 24.40
TMO 180615C00180000 C Jun 15, 2018 180.0 18.90 21.80
TMO 180615C00185000 C Jun 15, 2018 185.0 16.60 17.40
TMO 180615C00190000 C Jun 15, 2018 190.0 13.50 14.00
TMO 180615C00195000 C Jun 15, 2018 195.0 10.80 11.40
TMO 180615C00200000 C Jun 15, 2018 200.0 8.40 8.80
TMO 180615C00210000 C Jun 15, 2018 210.0 4.80 5.10
TMO 180615C00220000 C Jun 15, 2018 220.0 2.50 2.75
TMO 180615C00230000 C Jun 15, 2018 230.0 1.20 1.60
TMO 180615C00240000 C Jun 15, 2018 240.0 0.55 0.75
TMO 180615C00250000 C Jun 15, 2018 250.0 0.20 0.40
TMO 180615C00260000 C Jun 15, 2018 260.0 0.05 0.20
TMO 180615C00270000 C Jun 15, 2018 270.0 0.00 0.15
TMO 180615P00115000 P Jun 15, 2018 115.0 0.40 0.55
TMO 180615P00120000 P Jun 15, 2018 120.0 0.50 0.65
TMO 180615P00125000 P Jun 15, 2018 125.0 0.60 0.75
TMO 180615P00130000 P Jun 15, 2018 130.0 0.70 0.90
TMO 180615P00135000 P Jun 15, 2018 135.0 0.85 1.05
TMO 180615P00140000 P Jun 15, 2018 140.0 1.00 1.20
TMO 180615P00145000 P Jun 15, 2018 145.0 1.20 1.45
TMO 180615P00150000 P Jun 15, 2018 150.0 1.50 1.75
TMO 180615P00155000 P Jun 15, 2018 155.0 1.80 2.10
TMO 180615P00160000 P Jun 15, 2018 160.0 2.30 2.55
TMO 180615P00165000 P Jun 15, 2018 165.0 2.90 3.20
TMO 180615P00170000 P Jun 15, 2018 170.0 3.60 4.00
TMO 180615P00175000 P Jun 15, 2018 175.0 4.50 4.90
TMO 180615P00180000 P Jun 15, 2018 180.0 5.70 6.20
TMO 180615P00185000 P Jun 15, 2018 185.0 7.20 7.70
TMO 180615P00190000 P Jun 15, 2018 190.0 9.10 9.70
TMO 180615P00195000 P Jun 15, 2018 195.0 11.30 11.90
TMO 180615P00200000 P Jun 15, 2018 200.0 13.80 14.60
TMO 180615P00210000 P Jun 15, 2018 210.0 20.20 21.00
TMO 180615P00220000 P Jun 15, 2018 220.0 27.50 29.00
TMO 180615P00230000 P Jun 15, 2018 230.0 36.50 40.20
TMO 180615P00240000 P Jun 15, 2018 240.0 44.90 49.50
TMO 180615P00250000 P Jun 15, 2018 250.0 54.90 59.50
TMO 180615P00260000 P Jun 15, 2018 260.0 64.90 69.50
TMO 180615P00270000 P Jun 15, 2018 270.0 74.90 79.50
TMO 190118C00075000 C Jan 18, 2019 75.0 116.50 121.20
TMO 190118C00080000 C Jan 18, 2019 80.0 111.50 116.10
TMO 190118C00085000 C Jan 18, 2019 85.0 107.00 111.60
TMO 190118C00090000 C Jan 18, 2019 90.0 103.90 107.80
TMO 190118C00095000 C Jan 18, 2019 95.0 97.50 102.10
TMO 190118C00100000 C Jan 18, 2019 100.0 92.50 97.20
TMO 190118C00105000 C Jan 18, 2019 105.0 88.00 92.70
TMO 190118C00110000 C Jan 18, 2019 110.0 83.00 87.80
TMO 190118C00115000 C Jan 18, 2019 115.0 78.50 83.20
TMO 190118C00120000 C Jan 18, 2019 120.0 73.50 78.10
TMO 190118C00125000 C Jan 18, 2019 125.0 69.00 73.60
TMO 190118C00130000 C Jan 18, 2019 130.0 64.50 69.30
TMO 190118C00135000 C Jan 18, 2019 135.0 60.10 64.90
TMO 190118C00140000 C Jan 18, 2019 140.0 55.50 60.10
TMO 190118C00145000 C Jan 18, 2019 145.0 52.40 55.80
TMO 190118C00150000 C Jan 18, 2019 150.0 47.00 51.70
TMO 190118C00155000 C Jan 18, 2019 155.0 44.50 46.70
TMO 190118C00160000 C Jan 18, 2019 160.0 40.30 42.30
TMO 190118C00165000 C Jan 18, 2019 165.0 36.50 39.20
TMO 190118C00170000 C Jan 18, 2019 170.0 32.60 34.60
TMO 190118C00175000 C Jan 18, 2019 175.0 28.10 32.00
TMO 190118C00180000 C Jan 18, 2019 180.0 26.10 27.50
TMO 190118C00185000 C Jan 18, 2019 185.0 23.10 24.30
TMO 190118C00190000 C Jan 18, 2019 190.0 20.20 21.30
TMO 190118C00195000 C Jan 18, 2019 195.0 17.50 18.50
TMO 190118C00200000 C Jan 18, 2019 200.0 14.80 16.00
TMO 190118C00210000 C Jan 18, 2019 210.0 10.80 11.70
TMO 190118C00220000 C Jan 18, 2019 220.0 7.40 8.40
TMO 190118C00230000 C Jan 18, 2019 230.0 4.90 5.60
TMO 190118C00240000 C Jan 18, 2019 240.0 3.30 3.80
TMO 190118C00250000 C Jan 18, 2019 250.0 2.05 2.70
TMO 190118C00260000 C Jan 18, 2019 260.0 1.25 1.80
TMO 190118C00270000 C Jan 18, 2019 270.0 0.75 1.25
TMO 190118P00075000 P Jan 18, 2019 75.0 0.30 0.50
TMO 190118P00080000 P Jan 18, 2019 80.0 0.45 0.90
TMO 190118P00085000 P Jan 18, 2019 85.0 0.55 1.30
TMO 190118P00090000 P Jan 18, 2019 90.0 0.60 1.05
TMO 190118P00095000 P Jan 18, 2019 95.0 0.70 1.35
TMO 190118P00100000 P Jan 18, 2019 100.0 0.70 1.80
TMO 190118P00105000 P Jan 18, 2019 105.0 0.85 2.50
TMO 190118P00110000 P Jan 18, 2019 110.0 0.90 1.45
TMO 190118P00115000 P Jan 18, 2019 115.0 1.30 1.85
TMO 190118P00120000 P Jan 18, 2019 120.0 1.35 2.05
TMO 190118P00125000 P Jan 18, 2019 125.0 1.80 2.60
TMO 190118P00130000 P Jan 18, 2019 130.0 2.05 2.50
TMO 190118P00135000 P Jan 18, 2019 135.0 2.40 2.90
TMO 190118P00140000 P Jan 18, 2019 140.0 2.75 3.40
TMO 190118P00145000 P Jan 18, 2019 145.0 3.30 4.10
TMO 190118P00150000 P Jan 18, 2019 150.0 3.90 4.40
TMO 190118P00155000 P Jan 18, 2019 155.0 4.60 5.30
TMO 190118P00160000 P Jan 18, 2019 160.0 5.30 6.00
TMO 190118P00165000 P Jan 18, 2019 165.0 6.30 7.10
TMO 190118P00170000 P Jan 18, 2019 170.0 7.50 8.10
TMO 190118P00175000 P Jan 18, 2019 175.0 9.00 9.70
TMO 190118P00180000 P Jan 18, 2019 180.0 10.40 11.00
TMO 190118P00185000 P Jan 18, 2019 185.0 12.10 12.80
TMO 190118P00190000 P Jan 18, 2019 190.0 14.20 14.80
TMO 190118P00195000 P Jan 18, 2019 195.0 16.30 17.20
TMO 190118P00200000 P Jan 18, 2019 200.0 18.90 19.60
TMO 190118P00210000 P Jan 18, 2019 210.0 24.50 25.30
TMO 190118P00220000 P Jan 18, 2019 220.0 31.30 32.60
TMO 190118P00230000 P Jan 18, 2019 230.0 38.90 40.30
TMO 190118P00240000 P Jan 18, 2019 240.0 46.60 50.30
TMO 190118P00250000 P Jan 18, 2019 250.0 55.10 59.90
TMO 190118P00260000 P Jan 18, 2019 260.0 65.10 69.90
TMO 190118P00270000 P Jan 18, 2019 270.0 75.30 80.00
OPRA data is delayed 15 minutes.