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
TXT 180518C00030000 C May 18, 2018 30.0 34.90 35.90
TXT 180518C00035000 C May 18, 2018 35.0 30.10 30.90
TXT 180518C00040000 C May 18, 2018 40.0 25.05 26.20
TXT 180518C00045000 C May 18, 2018 45.0 20.20 21.10
TXT 180518C00050000 C May 18, 2018 50.0 15.30 16.30
TXT 180518C00055000 C May 18, 2018 55.0 9.95 11.00
TXT 180518C00060000 C May 18, 2018 60.0 6.00 6.15
TXT 180518C00065000 C May 18, 2018 65.0 2.13 2.19
TXT 180518C00070000 C May 18, 2018 70.0 0.38 0.42
TXT 180518C00075000 C May 18, 2018 75.0 0.05 0.09
TXT 180518C00080000 C May 18, 2018 80.0 0.00 0.06
TXT 180518C00085000 C May 18, 2018 85.0 0.00 0.07
TXT 180518P00030000 P May 18, 2018 30.0 0.00 0.03
TXT 180518P00035000 P May 18, 2018 35.0 0.00 0.03
TXT 180518P00040000 P May 18, 2018 40.0 0.00 0.03
TXT 180518P00045000 P May 18, 2018 45.0 0.00 0.04
TXT 180518P00050000 P May 18, 2018 50.0 0.00 0.07
TXT 180518P00055000 P May 18, 2018 55.0 0.09 0.14
TXT 180518P00060000 P May 18, 2018 60.0 0.33 0.37
TXT 180518P00065000 P May 18, 2018 65.0 1.42 1.47
TXT 180518P00070000 P May 18, 2018 70.0 4.60 4.75
TXT 180518P00075000 P May 18, 2018 75.0 9.25 10.05
TXT 180518P00080000 P May 18, 2018 80.0 14.20 15.10
TXT 180518P00085000 P May 18, 2018 85.0 19.20 19.95
TXT 180615C00030000 C Jun 15, 2018 30.0 35.00 36.05
TXT 180615C00035000 C Jun 15, 2018 35.0 30.00 31.05
TXT 180615C00040000 C Jun 15, 2018 40.0 24.55 26.10
TXT 180615C00045000 C Jun 15, 2018 45.0 20.55 20.95
TXT 180615C00050000 C Jun 15, 2018 50.0 15.45 16.00
TXT 180615C00055000 C Jun 15, 2018 55.0 10.70 11.15
TXT 180615C00060000 C Jun 15, 2018 60.0 6.40 6.60
TXT 180615C00065000 C Jun 15, 2018 65.0 2.81 2.96
TXT 180615C00070000 C Jun 15, 2018 70.0 0.77 0.90
TXT 180615C00075000 C Jun 15, 2018 75.0 0.16 0.22
TXT 180615C00080000 C Jun 15, 2018 80.0 0.04 0.07
TXT 180615C00085000 C Jun 15, 2018 85.0 0.00 0.06
TXT 180615P00030000 P Jun 15, 2018 30.0 0.00 0.03
TXT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.03
TXT 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
TXT 180615P00045000 P Jun 15, 2018 45.0 0.02 0.07
TXT 180615P00050000 P Jun 15, 2018 50.0 0.07 0.12
TXT 180615P00055000 P Jun 15, 2018 55.0 0.23 0.28
TXT 180615P00060000 P Jun 15, 2018 60.0 0.66 0.73
TXT 180615P00065000 P Jun 15, 2018 65.0 1.99 2.13
TXT 180615P00070000 P Jun 15, 2018 70.0 4.95 5.10
TXT 180615P00075000 P Jun 15, 2018 75.0 9.20 10.05
TXT 180615P00080000 P Jun 15, 2018 80.0 14.15 15.00
TXT 180615P00085000 P Jun 15, 2018 85.0 19.20 19.75
TXT 180921C00030000 C Sep 21, 2018 30.0 34.00 36.20
TXT 180921C00035000 C Sep 21, 2018 35.0 28.90 31.35
TXT 180921C00040000 C Sep 21, 2018 40.0 23.80 27.00
TXT 180921C00045000 C Sep 21, 2018 45.0 19.30 21.55
TXT 180921C00050000 C Sep 21, 2018 50.0 16.20 16.75
TXT 180921C00055000 C Sep 21, 2018 55.0 11.50 12.15
TXT 180921C00060000 C Sep 21, 2018 60.0 7.90 8.10
TXT 180921C00065000 C Sep 21, 2018 65.0 4.65 4.90
TXT 180921C00070000 C Sep 21, 2018 70.0 2.40 2.57
TXT 180921C00075000 C Sep 21, 2018 75.0 1.06 1.19
TXT 180921C00080000 C Sep 21, 2018 80.0 0.39 0.50
TXT 180921C00085000 C Sep 21, 2018 85.0 0.12 0.21
TXT 180921P00030000 P Sep 21, 2018 30.0 0.01 0.06
TXT 180921P00035000 P Sep 21, 2018 35.0 0.00 0.10
TXT 180921P00040000 P Sep 21, 2018 40.0 0.08 0.14
TXT 180921P00045000 P Sep 21, 2018 45.0 0.20 0.26
TXT 180921P00050000 P Sep 21, 2018 50.0 0.39 0.47
TXT 180921P00055000 P Sep 21, 2018 55.0 0.82 0.93
TXT 180921P00060000 P Sep 21, 2018 60.0 1.78 1.88
TXT 180921P00065000 P Sep 21, 2018 65.0 3.45 3.60
TXT 180921P00070000 P Sep 21, 2018 70.0 6.10 6.35
TXT 180921P00075000 P Sep 21, 2018 75.0 9.80 10.20
TXT 180921P00080000 P Sep 21, 2018 80.0 13.95 15.15
TXT 180921P00085000 P Sep 21, 2018 85.0 19.15 19.75
TXT 190118C00023000 C Jan 18, 2019 23.0 41.85 43.80
TXT 190118C00025000 C Jan 18, 2019 25.0 40.05 41.55
TXT 190118C00028000 C Jan 18, 2019 28.0 35.80 40.00
TXT 190118C00030000 C Jan 18, 2019 30.0 34.30 37.15
TXT 190118C00033000 C Jan 18, 2019 33.0 32.05 33.90
TXT 190118C00035000 C Jan 18, 2019 35.0 30.75 32.00
TXT 190118C00038000 C Jan 18, 2019 38.0 27.50 29.05
TXT 190118C00040000 C Jan 18, 2019 40.0 25.90 27.25
TXT 190118C00042000 C Jan 18, 2019 42.0 24.20 25.30
TXT 190118C00045000 C Jan 18, 2019 45.0 21.15 22.40
TXT 190118C00047000 C Jan 18, 2019 47.0 19.75 20.60
TXT 190118C00050000 C Jan 18, 2019 50.0 16.70 17.75
TXT 190118C00055000 C Jan 18, 2019 55.0 12.95 13.50
TXT 190118C00060000 C Jan 18, 2019 60.0 9.35 9.75
TXT 190118C00065000 C Jan 18, 2019 65.0 6.35 6.65
TXT 190118C00070000 C Jan 18, 2019 70.0 4.00 4.25
TXT 190118C00075000 C Jan 18, 2019 75.0 2.31 2.55
TXT 190118C00080000 C Jan 18, 2019 80.0 1.27 1.49
TXT 190118C00085000 C Jan 18, 2019 85.0 0.65 0.85
TXT 190118P00023000 P Jan 18, 2019 23.0 0.00 0.08
TXT 190118P00025000 P Jan 18, 2019 25.0 0.00 0.10
TXT 190118P00028000 P Jan 18, 2019 28.0 0.00 0.13
TXT 190118P00030000 P Jan 18, 2019 30.0 0.00 0.14
TXT 190118P00033000 P Jan 18, 2019 33.0 0.11 0.27
TXT 190118P00035000 P Jan 18, 2019 35.0 0.14 0.30
TXT 190118P00038000 P Jan 18, 2019 38.0 0.17 0.33
TXT 190118P00040000 P Jan 18, 2019 40.0 0.25 0.38
TXT 190118P00042000 P Jan 18, 2019 42.0 0.33 0.45
TXT 190118P00045000 P Jan 18, 2019 45.0 0.47 0.61
TXT 190118P00047000 P Jan 18, 2019 47.0 0.61 0.80
TXT 190118P00050000 P Jan 18, 2019 50.0 0.84 1.03
TXT 190118P00055000 P Jan 18, 2019 55.0 1.61 1.82
TXT 190118P00060000 P Jan 18, 2019 60.0 2.81 3.05
TXT 190118P00065000 P Jan 18, 2019 65.0 4.65 4.95
TXT 190118P00070000 P Jan 18, 2019 70.0 7.25 7.55
TXT 190118P00075000 P Jan 18, 2019 75.0 10.65 10.95
TXT 190118P00080000 P Jan 18, 2019 80.0 14.60 15.20
TXT 190118P00085000 P Jan 18, 2019 85.0 19.25 19.95
TXT 200117C00030000 C Jan 17, 2020 30.0 35.30 38.85
TXT 200117C00035000 C Jan 17, 2020 35.0 31.50 34.40
TXT 200117C00040000 C Jan 17, 2020 40.0 27.25 29.45
TXT 200117C00045000 C Jan 17, 2020 45.0 24.10 25.10
TXT 200117C00050000 C Jan 17, 2020 50.0 20.05 21.10
TXT 200117C00055000 C Jan 17, 2020 55.0 16.20 17.25
TXT 200117C00060000 C Jan 17, 2020 60.0 13.35 14.05
TXT 200117C00065000 C Jan 17, 2020 65.0 10.65 11.55
TXT 200117C00070000 C Jan 17, 2020 70.0 8.20 8.95
TXT 200117C00075000 C Jan 17, 2020 75.0 6.10 6.95
TXT 200117C00080000 C Jan 17, 2020 80.0 4.45 5.15
TXT 200117C00085000 C Jan 17, 2020 85.0 3.10 4.05
TXT 200117P00030000 P Jan 17, 2020 30.0 0.41 0.62
TXT 200117P00035000 P Jan 17, 2020 35.0 0.67 0.95
TXT 200117P00040000 P Jan 17, 2020 40.0 1.05 1.54
TXT 200117P00045000 P Jan 17, 2020 45.0 1.65 2.20
TXT 200117P00050000 P Jan 17, 2020 50.0 2.50 3.00
TXT 200117P00055000 P Jan 17, 2020 55.0 3.75 4.20
TXT 200117P00060000 P Jan 17, 2020 60.0 5.10 5.85
TXT 200117P00065000 P Jan 17, 2020 65.0 7.25 9.75
TXT 200117P00070000 P Jan 17, 2020 70.0 9.75 11.50
TXT 200117P00075000 P Jan 17, 2020 75.0 12.55 13.45
TXT 200117P00080000 P Jan 17, 2020 80.0 16.20 16.90
TXT 200117P00085000 P Jan 17, 2020 85.0 20.20 20.95
OPRA data is delayed 15 minutes.