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
TREX 180518C00065000 C May 18, 2018 65.0 41.10 44.10
TREX 180518C00070000 C May 18, 2018 70.0 35.00 39.20
TREX 180518C00075000 C May 18, 2018 75.0 30.10 34.70
TREX 180518C00080000 C May 18, 2018 80.0 25.10 30.00
TREX 180518C00085000 C May 18, 2018 85.0 20.30 25.00
TREX 180518C00090000 C May 18, 2018 90.0 17.60 18.80
TREX 180518C00095000 C May 18, 2018 95.0 13.40 14.30
TREX 180518C00100000 C May 18, 2018 100.0 9.40 10.60
TREX 180518C00105000 C May 18, 2018 105.0 6.50 7.40
TREX 180518C00110000 C May 18, 2018 110.0 4.30 5.00
TREX 180518C00115000 C May 18, 2018 115.0 2.55 3.10
TREX 180518C00120000 C May 18, 2018 120.0 1.30 1.85
TREX 180518C00125000 C May 18, 2018 125.0 0.70 1.05
TREX 180518C00130000 C May 18, 2018 130.0 0.35 0.60
TREX 180518C00135000 C May 18, 2018 135.0 0.15 0.45
TREX 180518C00140000 C May 18, 2018 140.0 0.00 0.75
TREX 180518C00145000 C May 18, 2018 145.0 0.00 3.20
TREX 180518C00150000 C May 18, 2018 150.0 0.00 2.60
TREX 180518C00155000 C May 18, 2018 155.0 0.00 0.35
TREX 180518P00065000 P May 18, 2018 65.0 0.00 0.45
TREX 180518P00070000 P May 18, 2018 70.0 0.00 0.45
TREX 180518P00075000 P May 18, 2018 75.0 0.00 0.30
TREX 180518P00080000 P May 18, 2018 80.0 0.15 0.45
TREX 180518P00085000 P May 18, 2018 85.0 0.35 0.80
TREX 180518P00090000 P May 18, 2018 90.0 0.85 1.20
TREX 180518P00095000 P May 18, 2018 95.0 1.50 1.95
TREX 180518P00100000 P May 18, 2018 100.0 2.65 2.95
TREX 180518P00105000 P May 18, 2018 105.0 4.20 5.10
TREX 180518P00110000 P May 18, 2018 110.0 6.80 7.40
TREX 180518P00115000 P May 18, 2018 115.0 9.90 11.00
TREX 180518P00120000 P May 18, 2018 120.0 13.80 14.40
TREX 180518P00125000 P May 18, 2018 125.0 16.10 20.80
TREX 180518P00130000 P May 18, 2018 130.0 20.50 25.40
TREX 180518P00135000 P May 18, 2018 135.0 25.70 29.80
TREX 180518P00140000 P May 18, 2018 140.0 30.80 35.10
TREX 180518P00145000 P May 18, 2018 145.0 35.80 39.20
TREX 180518P00150000 P May 18, 2018 150.0 40.70 43.80
TREX 180518P00155000 P May 18, 2018 155.0 46.30 49.10
TREX 180720C00060000 C Jul 20, 2018 60.0 46.50 49.60
TREX 180720C00065000 C Jul 20, 2018 65.0 41.20 44.60
TREX 180720C00070000 C Jul 20, 2018 70.0 35.50 40.30
TREX 180720C00075000 C Jul 20, 2018 75.0 31.10 35.70
TREX 180720C00080000 C Jul 20, 2018 80.0 26.20 31.00
TREX 180720C00085000 C Jul 20, 2018 85.0 23.50 26.30
TREX 180720C00090000 C Jul 20, 2018 90.0 19.40 20.30
TREX 180720C00095000 C Jul 20, 2018 95.0 15.40 16.20
TREX 180720C00100000 C Jul 20, 2018 100.0 12.00 12.70
TREX 180720C00105000 C Jul 20, 2018 105.0 9.00 9.50
TREX 180720C00110000 C Jul 20, 2018 110.0 6.40 7.20
TREX 180720C00115000 C Jul 20, 2018 115.0 4.50 4.90
TREX 180720C00120000 C Jul 20, 2018 120.0 2.95 3.40
TREX 180720C00125000 C Jul 20, 2018 125.0 1.90 2.30
TREX 180720C00130000 C Jul 20, 2018 130.0 1.15 1.40
TREX 180720C00135000 C Jul 20, 2018 135.0 0.70 1.05
TREX 180720C00140000 C Jul 20, 2018 140.0 0.10 0.80
TREX 180720C00145000 C Jul 20, 2018 145.0 0.10 0.60
TREX 180720C00150000 C Jul 20, 2018 150.0 0.10 0.45
TREX 180720C00155000 C Jul 20, 2018 155.0 0.00 0.65
TREX 180720C00160000 C Jul 20, 2018 160.0 0.00 3.50
TREX 180720C00165000 C Jul 20, 2018 165.0 0.00 0.40
TREX 180720P00060000 P Jul 20, 2018 60.0 0.00 0.20
TREX 180720P00065000 P Jul 20, 2018 65.0 0.10 0.65
TREX 180720P00070000 P Jul 20, 2018 70.0 0.20 0.75
TREX 180720P00075000 P Jul 20, 2018 75.0 0.35 0.90
TREX 180720P00080000 P Jul 20, 2018 80.0 0.70 1.35
TREX 180720P00085000 P Jul 20, 2018 85.0 1.20 1.80
TREX 180720P00090000 P Jul 20, 2018 90.0 1.95 2.15
TREX 180720P00095000 P Jul 20, 2018 95.0 2.90 3.20
TREX 180720P00100000 P Jul 20, 2018 100.0 4.20 5.00
TREX 180720P00105000 P Jul 20, 2018 105.0 6.10 6.80
TREX 180720P00110000 P Jul 20, 2018 110.0 8.60 9.20
TREX 180720P00115000 P Jul 20, 2018 115.0 11.60 12.40
TREX 180720P00120000 P Jul 20, 2018 120.0 15.10 15.60
TREX 180720P00125000 P Jul 20, 2018 125.0 19.00 19.60
TREX 180720P00130000 P Jul 20, 2018 130.0 23.10 23.90
TREX 180720P00135000 P Jul 20, 2018 135.0 25.60 30.40
TREX 180720P00140000 P Jul 20, 2018 140.0 30.50 35.10
TREX 180720P00145000 P Jul 20, 2018 145.0 35.90 39.20
TREX 180720P00150000 P Jul 20, 2018 150.0 40.80 44.40
TREX 180720P00155000 P Jul 20, 2018 155.0 45.80 48.60
TREX 180720P00160000 P Jul 20, 2018 160.0 50.80 54.30
TREX 180720P00165000 P Jul 20, 2018 165.0 55.70 58.40
TREX 181019C00060000 C Oct 19, 2018 60.0 46.40 50.90
TREX 181019C00065000 C Oct 19, 2018 65.0 41.70 46.50
TREX 181019C00070000 C Oct 19, 2018 70.0 37.20 41.90
TREX 181019C00075000 C Oct 19, 2018 75.0 32.60 37.30
TREX 181019C00080000 C Oct 19, 2018 80.0 28.60 33.20
TREX 181019C00085000 C Oct 19, 2018 85.0 25.00 26.80
TREX 181019C00090000 C Oct 19, 2018 90.0 21.30 23.10
TREX 181019C00095000 C Oct 19, 2018 95.0 16.80 19.40
TREX 181019C00100000 C Oct 19, 2018 100.0 15.40 16.20
TREX 181019C00105000 C Oct 19, 2018 105.0 12.40 13.40
TREX 181019C00110000 C Oct 19, 2018 110.0 10.10 10.80
TREX 181019C00115000 C Oct 19, 2018 115.0 7.80 8.90
TREX 181019C00120000 C Oct 19, 2018 120.0 6.20 6.80
TREX 181019C00125000 C Oct 19, 2018 125.0 4.50 5.30
TREX 181019C00130000 C Oct 19, 2018 130.0 3.50 4.00
TREX 181019C00135000 C Oct 19, 2018 135.0 2.60 3.20
TREX 181019C00140000 C Oct 19, 2018 140.0 1.95 2.25
TREX 181019C00145000 C Oct 19, 2018 145.0 1.40 2.10
TREX 181019C00150000 C Oct 19, 2018 150.0 0.65 1.35
TREX 181019C00155000 C Oct 19, 2018 155.0 0.15 1.20
TREX 181019C00160000 C Oct 19, 2018 160.0 0.35 1.05
TREX 181019P00060000 P Oct 19, 2018 60.0 0.45 1.00
TREX 181019P00065000 P Oct 19, 2018 65.0 0.70 1.15
TREX 181019P00070000 P Oct 19, 2018 70.0 0.90 1.55
TREX 181019P00075000 P Oct 19, 2018 75.0 1.15 2.00
TREX 181019P00080000 P Oct 19, 2018 80.0 2.25 2.75
TREX 181019P00085000 P Oct 19, 2018 85.0 3.00 3.40
TREX 181019P00090000 P Oct 19, 2018 90.0 4.00 4.50
TREX 181019P00095000 P Oct 19, 2018 95.0 5.40 6.10
TREX 181019P00100000 P Oct 19, 2018 100.0 7.10 7.90
TREX 181019P00105000 P Oct 19, 2018 105.0 9.10 9.90
TREX 181019P00110000 P Oct 19, 2018 110.0 11.40 12.30
TREX 181019P00115000 P Oct 19, 2018 115.0 14.30 15.60
TREX 181019P00120000 P Oct 19, 2018 120.0 17.50 18.30
TREX 181019P00125000 P Oct 19, 2018 125.0 20.90 21.90
TREX 181019P00130000 P Oct 19, 2018 130.0 23.10 27.10
TREX 181019P00135000 P Oct 19, 2018 135.0 29.10 30.20
TREX 181019P00140000 P Oct 19, 2018 140.0 33.30 34.50
TREX 181019P00145000 P Oct 19, 2018 145.0 35.80 38.70
TREX 181019P00150000 P Oct 19, 2018 150.0 40.50 45.40
TREX 181019P00155000 P Oct 19, 2018 155.0 45.90 48.20
TREX 181019P00160000 P Oct 19, 2018 160.0 51.40 53.80
OPRA data is delayed 15 minutes.