Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 180615C00540000 C Jun 15, 2018 540.0 35.50 40.50
Y 180615C00550000 C Jun 15, 2018 550.0 26.50 31.50
Y 180615C00560000 C Jun 15, 2018 560.0 18.50 23.00
Y 180615C00570000 C Jun 15, 2018 570.0 11.50 16.00
Y 180615C00580000 C Jun 15, 2018 580.0 6.20 10.00
Y 180615C00590000 C Jun 15, 2018 590.0 3.00 5.70
Y 180615C00600000 C Jun 15, 2018 600.0 1.20 2.60
Y 180615C00610000 C Jun 15, 2018 610.0 0.40 1.10
Y 180615C00620000 C Jun 15, 2018 620.0 0.00 0.50
Y 180615C00630000 C Jun 15, 2018 630.0 0.00 0.35
Y 180615C00640000 C Jun 15, 2018 640.0 0.00 0.30
Y 180615P00540000 P Jun 15, 2018 540.0 1.35 2.35
Y 180615P00550000 P Jun 15, 2018 550.0 2.20 3.80
Y 180615P00560000 P Jun 15, 2018 560.0 3.60 5.90
Y 180615P00570000 P Jun 15, 2018 570.0 6.00 9.30
Y 180615P00580000 P Jun 15, 2018 580.0 10.00 14.40
Y 180615P00590000 P Jun 15, 2018 590.0 16.00 21.00
Y 180615P00600000 P Jun 15, 2018 600.0 23.50 28.50
Y 180615P00610000 P Jun 15, 2018 610.0 32.50 37.50
Y 180615P00620000 P Jun 15, 2018 620.0 42.00 47.00
Y 180615P00630000 P Jun 15, 2018 630.0 52.00 57.00
Y 180615P00640000 P Jun 15, 2018 640.0 62.00 67.00
Y 180720C00520000 C Jul 20, 2018 520.0 58.00 63.00
Y 180720C00530000 C Jul 20, 2018 530.0 49.50 54.50
Y 180720C00540000 C Jul 20, 2018 540.0 41.00 45.50
Y 180720C00550000 C Jul 20, 2018 550.0 33.00 37.50
Y 180720C00560000 C Jul 20, 2018 560.0 25.50 30.00
Y 180720C00570000 C Jul 20, 2018 570.0 19.00 23.50
Y 180720C00580000 C Jul 20, 2018 580.0 13.60 18.00
Y 180720C00590000 C Jul 20, 2018 590.0 9.40 13.00
Y 180720C00600000 C Jul 20, 2018 600.0 6.40 9.00
Y 180720C00610000 C Jul 20, 2018 610.0 3.80 5.90
Y 180720C00620000 C Jul 20, 2018 620.0 2.20 3.60
Y 180720C00630000 C Jul 20, 2018 630.0 0.00 20.00
Y 180720C00640000 C Jul 20, 2018 640.0 0.00 20.00
Y 180720C00650000 C Jul 20, 2018 650.0 0.00 20.00
Y 180720C00660000 C Jul 20, 2018 660.0 0.00 20.00
Y 180720C00670000 C Jul 20, 2018 670.0 0.00 20.00
Y 180720C00680000 C Jul 20, 2018 680.0 0.00 20.00
Y 180720C00690000 C Jul 20, 2018 690.0 0.00 20.00
Y 180720P00520000 P Jul 20, 2018 520.0 2.80 3.90
Y 180720P00530000 P Jul 20, 2018 530.0 3.70 5.20
Y 180720P00540000 P Jul 20, 2018 540.0 5.00 6.90
Y 180720P00550000 P Jul 20, 2018 550.0 6.70 9.10
Y 180720P00560000 P Jul 20, 2018 560.0 9.10 11.90
Y 180720P00570000 P Jul 20, 2018 570.0 12.20 15.80
Y 180720P00580000 P Jul 20, 2018 580.0 16.00 20.50
Y 180720P00590000 P Jul 20, 2018 590.0 21.50 26.40
Y 180720P00600000 P Jul 20, 2018 600.0 28.00 33.00
Y 180720P00610000 P Jul 20, 2018 610.0 35.50 40.00
Y 180720P00620000 P Jul 20, 2018 620.0 43.50 48.50
Y 180720P00630000 P Jul 20, 2018 630.0 45.00 65.00
Y 180720P00640000 P Jul 20, 2018 640.0 54.50 74.50
Y 180720P00650000 P Jul 20, 2018 650.0 64.50 84.50
Y 180720P00660000 P Jul 20, 2018 660.0 74.50 94.50
Y 180720P00670000 P Jul 20, 2018 670.0 84.50 104.50
Y 180720P00680000 P Jul 20, 2018 680.0 94.50 114.50
Y 180720P00690000 P Jul 20, 2018 690.0 104.50 124.50
Y 181019C00530000 C Oct 19, 2018 530.0 60.50 65.50
Y 181019C00540000 C Oct 19, 2018 540.0 53.00 57.50
Y 181019C00550000 C Oct 19, 2018 550.0 46.00 50.50
Y 181019C00560000 C Oct 19, 2018 560.0 39.50 44.00
Y 181019C00570000 C Oct 19, 2018 570.0 33.00 37.50
Y 181019C00580000 C Oct 19, 2018 580.0 27.50 31.30
Y 181019C00590000 C Oct 19, 2018 590.0 23.10 26.00
Y 181019C00600000 C Oct 19, 2018 600.0 18.50 22.20
Y 181019C00610000 C Oct 19, 2018 610.0 14.90 18.40
Y 181019C00620000 C Oct 19, 2018 620.0 11.70 14.80
Y 181019C00630000 C Oct 19, 2018 630.0 9.10 11.80
Y 181019C00640000 C Oct 19, 2018 640.0 6.90 9.20
Y 181019C00650000 C Oct 19, 2018 650.0 5.20 7.00
Y 181019C00660000 C Oct 19, 2018 660.0 3.80 5.40
Y 181019C00670000 C Oct 19, 2018 670.0 2.75 4.10
Y 181019C00680000 C Oct 19, 2018 680.0 1.90 2.95
Y 181019P00530000 P Oct 19, 2018 530.0 11.40 13.80
Y 181019P00540000 P Oct 19, 2018 540.0 13.70 16.40
Y 181019P00550000 P Oct 19, 2018 550.0 16.40 19.20
Y 181019P00560000 P Oct 19, 2018 560.0 19.50 22.80
Y 181019P00570000 P Oct 19, 2018 570.0 23.10 26.60
Y 181019P00580000 P Oct 19, 2018 580.0 27.50 31.40
Y 181019P00590000 P Oct 19, 2018 590.0 32.00 36.40
Y 181019P00600000 P Oct 19, 2018 600.0 38.00 42.50
Y 181019P00610000 P Oct 19, 2018 610.0 44.00 48.50
Y 181019P00620000 P Oct 19, 2018 620.0 50.50 55.50
Y 181019P00630000 P Oct 19, 2018 630.0 58.00 63.00
Y 181019P00640000 P Oct 19, 2018 640.0 65.50 70.50
Y 181019P00650000 P Oct 19, 2018 650.0 74.00 79.00
Y 181019P00660000 P Oct 19, 2018 660.0 83.00 88.00
Y 181019P00670000 P Oct 19, 2018 670.0 92.50 97.50
Y 181019P00680000 P Oct 19, 2018 680.0 102.00 107.00
Y 190118C00530000 C Jan 18, 2019 530.0 69.50 74.50
Y 190118C00540000 C Jan 18, 2019 540.0 62.50 67.00
Y 190118C00550000 C Jan 18, 2019 550.0 55.50 60.50
Y 190118C00560000 C Jan 18, 2019 560.0 49.00 53.50
Y 190118C00570000 C Jan 18, 2019 570.0 43.00 48.00
Y 190118C00580000 C Jan 18, 2019 580.0 38.10 42.00
Y 190118C00590000 C Jan 18, 2019 590.0 33.00 36.50
Y 190118C00600000 C Jan 18, 2019 600.0 28.50 32.50
Y 190118C00610000 C Jan 18, 2019 610.0 24.30 28.00
Y 190118C00620000 C Jan 18, 2019 620.0 20.60 24.00
Y 190118C00630000 C Jan 18, 2019 630.0 17.00 20.40
Y 190118P00530000 P Jan 18, 2019 530.0 16.90 19.60
Y 190118P00540000 P Jan 18, 2019 540.0 19.70 22.60
Y 190118P00550000 P Jan 18, 2019 550.0 22.60 25.90
Y 190118P00560000 P Jan 18, 2019 560.0 26.00 29.60
Y 190118P00570000 P Jan 18, 2019 570.0 29.90 33.50
Y 190118P00580000 P Jan 18, 2019 580.0 34.00 38.00
Y 190118P00590000 P Jan 18, 2019 590.0 39.00 42.90
Y 190118P00600000 P Jan 18, 2019 600.0 44.00 48.50
Y 190118P00610000 P Jan 18, 2019 610.0 50.00 54.50
Y 190118P00620000 P Jan 18, 2019 620.0 56.50 61.00
Y 190118P00630000 P Jan 18, 2019 630.0 62.50 67.50
OPRA data is delayed 15 minutes.