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
VC 180518C00075000 C May 18, 2018 75.0 39.30 43.70
VC 180518C00080000 C May 18, 2018 80.0 34.50 38.90
VC 180518C00085000 C May 18, 2018 85.0 29.40 33.70
VC 180518C00090000 C May 18, 2018 90.0 24.30 29.00
VC 180518C00095000 C May 18, 2018 95.0 19.50 23.60
VC 180518C00100000 C May 18, 2018 100.0 14.50 18.80
VC 180518C00105000 C May 18, 2018 105.0 10.10 14.30
VC 180518C00110000 C May 18, 2018 110.0 6.20 9.80
VC 180518C00115000 C May 18, 2018 115.0 4.10 5.40
VC 180518C00120000 C May 18, 2018 120.0 1.70 2.95
VC 180518C00125000 C May 18, 2018 125.0 0.50 2.05
VC 180518C00130000 C May 18, 2018 130.0 0.10 1.25
VC 180518C00135000 C May 18, 2018 135.0 0.10 2.60
VC 180518C00140000 C May 18, 2018 140.0 0.00 0.10
VC 180518C00145000 C May 18, 2018 145.0 0.00 4.50
VC 180518C00150000 C May 18, 2018 150.0 0.00 4.50
VC 180518C00155000 C May 18, 2018 155.0 0.00 4.50
VC 180518C00160000 C May 18, 2018 160.0 0.00 4.50
VC 180518C00165000 C May 18, 2018 165.0 0.00 4.50
VC 180518P00075000 P May 18, 2018 75.0 0.00 2.15
VC 180518P00080000 P May 18, 2018 80.0 0.00 2.15
VC 180518P00085000 P May 18, 2018 85.0 0.00 2.15
VC 180518P00090000 P May 18, 2018 90.0 0.00 4.70
VC 180518P00095000 P May 18, 2018 95.0 0.00 0.15
VC 180518P00100000 P May 18, 2018 100.0 0.00 2.55
VC 180518P00105000 P May 18, 2018 105.0 0.30 0.55
VC 180518P00110000 P May 18, 2018 110.0 0.25 2.10
VC 180518P00115000 P May 18, 2018 115.0 2.55 3.70
VC 180518P00120000 P May 18, 2018 120.0 4.90 6.30
VC 180518P00125000 P May 18, 2018 125.0 8.90 10.20
VC 180518P00130000 P May 18, 2018 130.0 11.80 16.00
VC 180518P00135000 P May 18, 2018 135.0 16.50 20.90
VC 180518P00140000 P May 18, 2018 140.0 21.60 25.70
VC 180518P00145000 P May 18, 2018 145.0 26.70 30.80
VC 180518P00150000 P May 18, 2018 150.0 31.30 35.70
VC 180518P00155000 P May 18, 2018 155.0 36.00 40.80
VC 180518P00160000 P May 18, 2018 160.0 41.40 45.80
VC 180518P00165000 P May 18, 2018 165.0 46.40 50.80
VC 180615C00080000 C Jun 15, 2018 80.0 34.70 38.90
VC 180615C00085000 C Jun 15, 2018 85.0 29.60 33.90
VC 180615C00090000 C Jun 15, 2018 90.0 24.80 29.20
VC 180615C00095000 C Jun 15, 2018 95.0 20.00 24.40
VC 180615C00100000 C Jun 15, 2018 100.0 16.70 18.20
VC 180615C00105000 C Jun 15, 2018 105.0 11.20 15.20
VC 180615C00110000 C Jun 15, 2018 110.0 8.80 11.40
VC 180615C00115000 C Jun 15, 2018 115.0 5.40 6.90
VC 180615C00120000 C Jun 15, 2018 120.0 2.85 4.30
VC 180615C00125000 C Jun 15, 2018 125.0 2.10 2.25
VC 180615C00130000 C Jun 15, 2018 130.0 0.75 0.95
VC 180615C00135000 C Jun 15, 2018 135.0 0.20 2.85
VC 180615C00140000 C Jun 15, 2018 140.0 0.15 0.30
VC 180615C00145000 C Jun 15, 2018 145.0 0.00 2.55
VC 180615C00150000 C Jun 15, 2018 150.0 0.00 0.20
VC 180615C00155000 C Jun 15, 2018 155.0 0.00 4.50
VC 180615C00160000 C Jun 15, 2018 160.0 0.00 4.50
VC 180615C00165000 C Jun 15, 2018 165.0 0.00 4.50
VC 180615C00170000 C Jun 15, 2018 170.0 0.00 4.50
VC 180615P00080000 P Jun 15, 2018 80.0 0.00 2.50
VC 180615P00085000 P Jun 15, 2018 85.0 0.00 1.75
VC 180615P00090000 P Jun 15, 2018 90.0 0.00 2.55
VC 180615P00095000 P Jun 15, 2018 95.0 0.20 0.80
VC 180615P00100000 P Jun 15, 2018 100.0 0.55 0.65
VC 180615P00105000 P Jun 15, 2018 105.0 1.20 2.00
VC 180615P00110000 P Jun 15, 2018 110.0 2.05 2.80
VC 180615P00115000 P Jun 15, 2018 115.0 3.50 4.70
VC 180615P00120000 P Jun 15, 2018 120.0 6.40 7.40
VC 180615P00125000 P Jun 15, 2018 125.0 8.10 12.10
VC 180615P00130000 P Jun 15, 2018 130.0 12.20 16.30
VC 180615P00135000 P Jun 15, 2018 135.0 16.80 21.00
VC 180615P00140000 P Jun 15, 2018 140.0 21.50 25.80
VC 180615P00145000 P Jun 15, 2018 145.0 26.50 30.80
VC 180615P00150000 P Jun 15, 2018 150.0 31.60 35.80
VC 180615P00155000 P Jun 15, 2018 155.0 36.60 40.80
VC 180615P00160000 P Jun 15, 2018 160.0 41.10 45.80
VC 180615P00165000 P Jun 15, 2018 165.0 46.50 50.80
VC 180615P00170000 P Jun 15, 2018 170.0 51.60 55.70
VC 180921C00090000 C Sep 21, 2018 90.0 26.70 30.70
VC 180921C00095000 C Sep 21, 2018 95.0 22.90 25.90
VC 180921C00100000 C Sep 21, 2018 100.0 19.80 20.50
VC 180921C00105000 C Sep 21, 2018 105.0 14.20 18.40
VC 180921C00110000 C Sep 21, 2018 110.0 11.90 14.90
VC 180921C00115000 C Sep 21, 2018 115.0 8.80 10.60
VC 180921C00120000 C Sep 21, 2018 120.0 6.70 8.30
VC 180921C00125000 C Sep 21, 2018 125.0 4.20 6.10
VC 180921C00130000 C Sep 21, 2018 130.0 2.65 4.10
VC 180921C00135000 C Sep 21, 2018 135.0 1.60 3.90
VC 180921C00140000 C Sep 21, 2018 140.0 0.70 3.00
VC 180921C00145000 C Sep 21, 2018 145.0 0.10 2.75
VC 180921C00150000 C Sep 21, 2018 150.0 0.40 2.10
VC 180921C00155000 C Sep 21, 2018 155.0 0.35 0.60
VC 180921C00160000 C Sep 21, 2018 160.0 0.05 0.45
VC 180921C00165000 C Sep 21, 2018 165.0 0.00 1.75
VC 180921C00170000 C Sep 21, 2018 170.0 0.00 1.50
VC 180921C00175000 C Sep 21, 2018 175.0 0.00 0.35
VC 180921C00180000 C Sep 21, 2018 180.0 0.00 2.20
VC 180921P00090000 P Sep 21, 2018 90.0 0.25 3.50
VC 180921P00095000 P Sep 21, 2018 95.0 0.75 2.95
VC 180921P00100000 P Sep 21, 2018 100.0 2.15 4.10
VC 180921P00105000 P Sep 21, 2018 105.0 2.95 4.60
VC 180921P00110000 P Sep 21, 2018 110.0 4.90 6.20
VC 180921P00115000 P Sep 21, 2018 115.0 6.20 7.60
VC 180921P00120000 P Sep 21, 2018 120.0 8.60 10.60
VC 180921P00125000 P Sep 21, 2018 125.0 11.80 13.60
VC 180921P00130000 P Sep 21, 2018 130.0 15.30 18.20
VC 180921P00135000 P Sep 21, 2018 135.0 17.90 21.20
VC 180921P00140000 P Sep 21, 2018 140.0 23.30 25.20
VC 180921P00145000 P Sep 21, 2018 145.0 26.50 31.10
VC 180921P00150000 P Sep 21, 2018 150.0 31.50 35.80
VC 180921P00155000 P Sep 21, 2018 155.0 36.40 40.80
VC 180921P00160000 P Sep 21, 2018 160.0 41.50 45.80
VC 180921P00165000 P Sep 21, 2018 165.0 46.30 50.80
VC 180921P00170000 P Sep 21, 2018 170.0 51.20 55.80
VC 180921P00175000 P Sep 21, 2018 175.0 56.20 60.80
VC 180921P00180000 P Sep 21, 2018 180.0 61.20 65.80
OPRA data is delayed 15 minutes.