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
TZOO 180518C00005000 C May 18, 2018 5.0 1.20 5.10
TZOO 180518C00006000 C May 18, 2018 6.0 1.20 1.80
TZOO 180518C00007000 C May 18, 2018 7.0 0.45 0.90
TZOO 180518C00008000 C May 18, 2018 8.0 0.05 0.30
TZOO 180518C00009000 C May 18, 2018 9.0 0.00 0.25
TZOO 180518C00010000 C May 18, 2018 10.0 0.00 0.25
TZOO 180518P00005000 P May 18, 2018 5.0 0.00 0.25
TZOO 180518P00006000 P May 18, 2018 6.0 0.00 0.25
TZOO 180518P00007000 P May 18, 2018 7.0 0.10 0.35
TZOO 180518P00008000 P May 18, 2018 8.0 0.50 0.95
TZOO 180518P00009000 P May 18, 2018 9.0 1.30 1.90
TZOO 180518P00010000 P May 18, 2018 10.0 1.45 3.50
TZOO 180615C00001000 C Jun 15, 2018 1.0 4.50 9.00
TZOO 180615C00002000 C Jun 15, 2018 2.0 3.50 8.00
TZOO 180615C00003000 C Jun 15, 2018 3.0 2.30 7.00
TZOO 180615C00004000 C Jun 15, 2018 4.0 2.05 6.10
TZOO 180615C00005000 C Jun 15, 2018 5.0 2.20 2.85
TZOO 180615C00006000 C Jun 15, 2018 6.0 1.30 1.85
TZOO 180615C00007000 C Jun 15, 2018 7.0 0.00 0.90
TZOO 180615C00008000 C Jun 15, 2018 8.0 0.00 0.35
TZOO 180615C00009000 C Jun 15, 2018 9.0 0.00 0.25
TZOO 180615C00010000 C Jun 15, 2018 10.0 0.00 0.25
TZOO 180615C00011000 C Jun 15, 2018 11.0 0.00 0.25
TZOO 180615C00012000 C Jun 15, 2018 12.0 0.00 0.25
TZOO 180615C00013000 C Jun 15, 2018 13.0 0.00 0.25
TZOO 180615P00001000 P Jun 15, 2018 1.0 0.00 0.25
TZOO 180615P00002000 P Jun 15, 2018 2.0 0.00 0.25
TZOO 180615P00003000 P Jun 15, 2018 3.0 0.00 0.25
TZOO 180615P00004000 P Jun 15, 2018 4.0 0.00 0.25
TZOO 180615P00005000 P Jun 15, 2018 5.0 0.00 0.25
TZOO 180615P00006000 P Jun 15, 2018 6.0 0.05 0.25
TZOO 180615P00007000 P Jun 15, 2018 7.0 0.00 0.40
TZOO 180615P00008000 P Jun 15, 2018 8.0 0.35 0.90
TZOO 180615P00009000 P Jun 15, 2018 9.0 0.10 1.70
TZOO 180615P00010000 P Jun 15, 2018 10.0 1.25 3.40
TZOO 180615P00011000 P Jun 15, 2018 11.0 2.00 5.50
TZOO 180615P00012000 P Jun 15, 2018 12.0 2.60 6.60
TZOO 180615P00013000 P Jun 15, 2018 13.0 3.70 7.50
TZOO 180921C00001000 C Sep 21, 2018 1.0 5.30 9.00
TZOO 180921C00002000 C Sep 21, 2018 2.0 3.50 8.00
TZOO 180921C00003000 C Sep 21, 2018 3.0 3.20 5.50
TZOO 180921C00004000 C Sep 21, 2018 4.0 3.30 3.90
TZOO 180921C00005000 C Sep 21, 2018 5.0 2.50 2.85
TZOO 180921C00006000 C Sep 21, 2018 6.0 1.55 2.10
TZOO 180921C00007000 C Sep 21, 2018 7.0 0.95 1.35
TZOO 180921C00008000 C Sep 21, 2018 8.0 0.45 0.85
TZOO 180921C00009000 C Sep 21, 2018 9.0 0.20 0.50
TZOO 180921C00010000 C Sep 21, 2018 10.0 0.05 0.30
TZOO 180921C00011000 C Sep 21, 2018 11.0 0.00 0.25
TZOO 180921C00012000 C Sep 21, 2018 12.0 0.00 0.25
TZOO 180921C00013000 C Sep 21, 2018 13.0 0.00 0.25
TZOO 180921P00001000 P Sep 21, 2018 1.0 0.00 0.20
TZOO 180921P00002000 P Sep 21, 2018 2.0 0.00 0.25
TZOO 180921P00003000 P Sep 21, 2018 3.0 0.00 0.25
TZOO 180921P00004000 P Sep 21, 2018 4.0 0.00 0.25
TZOO 180921P00005000 P Sep 21, 2018 5.0 0.05 0.30
TZOO 180921P00006000 P Sep 21, 2018 6.0 0.20 0.45
TZOO 180921P00007000 P Sep 21, 2018 7.0 0.45 0.80
TZOO 180921P00008000 P Sep 21, 2018 8.0 0.90 1.35
TZOO 180921P00009000 P Sep 21, 2018 9.0 1.55 2.05
TZOO 180921P00010000 P Sep 21, 2018 10.0 2.35 2.90
TZOO 180921P00011000 P Sep 21, 2018 11.0 3.20 3.90
TZOO 180921P00012000 P Sep 21, 2018 12.0 4.00 5.90
TZOO 180921P00013000 P Sep 21, 2018 13.0 3.30 7.60
OPRA data is delayed 15 minutes.