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
ZAGG 180518C00005000 C May 18, 2018 5.0 6.90 7.20
ZAGG 180518C00006000 C May 18, 2018 6.0 5.80 6.70
ZAGG 180518C00007000 C May 18, 2018 7.0 2.70 7.40
ZAGG 180518C00008000 C May 18, 2018 8.0 3.90 4.50
ZAGG 180518C00009000 C May 18, 2018 9.0 3.00 3.90
ZAGG 180518C00010000 C May 18, 2018 10.0 2.15 2.30
ZAGG 180518C00011000 C May 18, 2018 11.0 1.40 1.50
ZAGG 180518C00012000 C May 18, 2018 12.0 0.80 0.90
ZAGG 180518C00013000 C May 18, 2018 13.0 0.40 0.50
ZAGG 180518C00014000 C May 18, 2018 14.0 0.15 0.20
ZAGG 180518C00015000 C May 18, 2018 15.0 0.00 0.10
ZAGG 180518C00016000 C May 18, 2018 16.0 0.00 0.05
ZAGG 180518C00017000 C May 18, 2018 17.0 0.00 0.05
ZAGG 180518C00018000 C May 18, 2018 18.0 0.00 0.10
ZAGG 180518C00019000 C May 18, 2018 19.0 0.00 0.15
ZAGG 180518C00020000 C May 18, 2018 20.0 0.00 0.05
ZAGG 180518C00021000 C May 18, 2018 21.0 0.00 0.10
ZAGG 180518C00022000 C May 18, 2018 22.0 0.00 0.05
ZAGG 180518C00023000 C May 18, 2018 23.0 0.00 0.10
ZAGG 180518C00024000 C May 18, 2018 24.0 0.00 0.10
ZAGG 180518C00025000 C May 18, 2018 25.0 0.00 0.05
ZAGG 180518C00026000 C May 18, 2018 26.0 0.00 0.05
ZAGG 180518C00027000 C May 18, 2018 27.0 0.00 0.05
ZAGG 180518C00028000 C May 18, 2018 28.0 0.00 0.10
ZAGG 180518C00029000 C May 18, 2018 29.0 0.00 0.10
ZAGG 180518C00030000 C May 18, 2018 30.0 0.00 0.05
ZAGG 180518C00031000 C May 18, 2018 31.0 0.00 0.10
ZAGG 180518C00032000 C May 18, 2018 32.0 0.00 0.05
ZAGG 180518C00033000 C May 18, 2018 33.0 0.00 0.10
ZAGG 180518C00034000 C May 18, 2018 34.0 0.00 4.70
ZAGG 180518C00035000 C May 18, 2018 35.0 0.00 0.10
ZAGG 180518C00036000 C May 18, 2018 36.0 0.00 0.10
ZAGG 180518C00037000 C May 18, 2018 37.0 0.00 0.10
ZAGG 180518P00005000 P May 18, 2018 5.0 0.00 0.10
ZAGG 180518P00006000 P May 18, 2018 6.0 0.00 0.10
ZAGG 180518P00007000 P May 18, 2018 7.0 0.00 0.40
ZAGG 180518P00008000 P May 18, 2018 8.0 0.00 0.10
ZAGG 180518P00009000 P May 18, 2018 9.0 0.00 0.10
ZAGG 180518P00010000 P May 18, 2018 10.0 0.15 0.20
ZAGG 180518P00011000 P May 18, 2018 11.0 0.35 0.45
ZAGG 180518P00012000 P May 18, 2018 12.0 0.75 0.85
ZAGG 180518P00013000 P May 18, 2018 13.0 1.30 1.45
ZAGG 180518P00014000 P May 18, 2018 14.0 2.10 2.20
ZAGG 180518P00015000 P May 18, 2018 15.0 2.95 3.90
ZAGG 180518P00016000 P May 18, 2018 16.0 3.90 4.20
ZAGG 180518P00017000 P May 18, 2018 17.0 4.80 5.50
ZAGG 180518P00018000 P May 18, 2018 18.0 3.60 8.40
ZAGG 180518P00019000 P May 18, 2018 19.0 6.80 7.20
ZAGG 180518P00020000 P May 18, 2018 20.0 7.80 8.30
ZAGG 180518P00021000 P May 18, 2018 21.0 6.60 11.40
ZAGG 180518P00022000 P May 18, 2018 22.0 9.70 10.30
ZAGG 180518P00023000 P May 18, 2018 23.0 10.80 11.20
ZAGG 180518P00024000 P May 18, 2018 24.0 11.80 12.30
ZAGG 180518P00025000 P May 18, 2018 25.0 12.80 13.60
ZAGG 180518P00026000 P May 18, 2018 26.0 13.50 14.30
ZAGG 180518P00027000 P May 18, 2018 27.0 14.80 15.20
ZAGG 180518P00028000 P May 18, 2018 28.0 15.60 16.20
ZAGG 180518P00029000 P May 18, 2018 29.0 16.70 17.30
ZAGG 180518P00030000 P May 18, 2018 30.0 17.80 18.20
ZAGG 180518P00031000 P May 18, 2018 31.0 18.60 19.30
ZAGG 180518P00032000 P May 18, 2018 32.0 19.70 20.40
ZAGG 180518P00033000 P May 18, 2018 33.0 19.00 23.30
ZAGG 180518P00034000 P May 18, 2018 34.0 21.80 22.20
ZAGG 180518P00035000 P May 18, 2018 35.0 22.80 23.30
ZAGG 180518P00036000 P May 18, 2018 36.0 23.70 24.50
ZAGG 180518P00037000 P May 18, 2018 37.0 24.70 25.80
ZAGG 180817C00006000 C Aug 17, 2018 6.0 4.20 8.20
ZAGG 180817C00007000 C Aug 17, 2018 7.0 5.00 5.40
ZAGG 180817C00008000 C Aug 17, 2018 8.0 4.00 4.50
ZAGG 180817C00009000 C Aug 17, 2018 9.0 3.40 3.60
ZAGG 180817C00010000 C Aug 17, 2018 10.0 2.65 2.80
ZAGG 180817C00011000 C Aug 17, 2018 11.0 2.00 2.20
ZAGG 180817C00012000 C Aug 17, 2018 12.0 1.45 1.65
ZAGG 180817C00013000 C Aug 17, 2018 13.0 1.05 1.25
ZAGG 180817C00014000 C Aug 17, 2018 14.0 0.70 0.90
ZAGG 180817C00015000 C Aug 17, 2018 15.0 0.45 0.65
ZAGG 180817C00016000 C Aug 17, 2018 16.0 0.30 0.45
ZAGG 180817C00017000 C Aug 17, 2018 17.0 0.20 0.35
ZAGG 180817C00018000 C Aug 17, 2018 18.0 0.10 0.25
ZAGG 180817C00019000 C Aug 17, 2018 19.0 0.00 0.20
ZAGG 180817C00020000 C Aug 17, 2018 20.0 0.05 0.15
ZAGG 180817C00021000 C Aug 17, 2018 21.0 0.05 0.10
ZAGG 180817C00022000 C Aug 17, 2018 22.0 0.00 0.15
ZAGG 180817C00023000 C Aug 17, 2018 23.0 0.00 0.10
ZAGG 180817C00024000 C Aug 17, 2018 24.0 0.00 0.15
ZAGG 180817C00025000 C Aug 17, 2018 25.0 0.00 0.15
ZAGG 180817C00026000 C Aug 17, 2018 26.0 0.00 0.15
ZAGG 180817C00027000 C Aug 17, 2018 27.0 0.00 0.45
ZAGG 180817C00028000 C Aug 17, 2018 28.0 0.00 0.15
ZAGG 180817C00029000 C Aug 17, 2018 29.0 0.00 0.10
ZAGG 180817C00030000 C Aug 17, 2018 30.0 0.00 0.10
ZAGG 180817C00031000 C Aug 17, 2018 31.0 0.00 0.15
ZAGG 180817C00032000 C Aug 17, 2018 32.0 0.00 0.15
ZAGG 180817C00033000 C Aug 17, 2018 33.0 0.00 0.20
ZAGG 180817C00034000 C Aug 17, 2018 34.0 0.00 0.15
ZAGG 180817C00035000 C Aug 17, 2018 35.0 0.00 0.50
ZAGG 180817P00006000 P Aug 17, 2018 6.0 0.00 0.15
ZAGG 180817P00007000 P Aug 17, 2018 7.0 0.00 0.20
ZAGG 180817P00008000 P Aug 17, 2018 8.0 0.15 0.30
ZAGG 180817P00009000 P Aug 17, 2018 9.0 0.30 0.45
ZAGG 180817P00010000 P Aug 17, 2018 10.0 0.60 0.70
ZAGG 180817P00011000 P Aug 17, 2018 11.0 0.90 1.05
ZAGG 180817P00012000 P Aug 17, 2018 12.0 1.35 1.50
ZAGG 180817P00013000 P Aug 17, 2018 13.0 1.95 2.10
ZAGG 180817P00014000 P Aug 17, 2018 14.0 2.60 2.75
ZAGG 180817P00015000 P Aug 17, 2018 15.0 3.30 3.60
ZAGG 180817P00016000 P Aug 17, 2018 16.0 4.10 4.40
ZAGG 180817P00017000 P Aug 17, 2018 17.0 5.00 5.30
ZAGG 180817P00018000 P Aug 17, 2018 18.0 5.90 6.20
ZAGG 180817P00019000 P Aug 17, 2018 19.0 4.70 7.20
ZAGG 180817P00020000 P Aug 17, 2018 20.0 7.80 8.30
ZAGG 180817P00021000 P Aug 17, 2018 21.0 6.80 11.30
ZAGG 180817P00022000 P Aug 17, 2018 22.0 9.80 10.30
ZAGG 180817P00023000 P Aug 17, 2018 23.0 10.60 13.30
ZAGG 180817P00024000 P Aug 17, 2018 24.0 11.60 12.60
ZAGG 180817P00025000 P Aug 17, 2018 25.0 12.80 13.30
ZAGG 180817P00026000 P Aug 17, 2018 26.0 13.70 14.40
ZAGG 180817P00027000 P Aug 17, 2018 27.0 14.70 15.40
ZAGG 180817P00028000 P Aug 17, 2018 28.0 13.60 18.10
ZAGG 180817P00029000 P Aug 17, 2018 29.0 16.80 17.40
ZAGG 180817P00030000 P Aug 17, 2018 30.0 17.80 18.30
ZAGG 180817P00031000 P Aug 17, 2018 31.0 16.70 21.30
ZAGG 180817P00032000 P Aug 17, 2018 32.0 19.60 20.40
ZAGG 180817P00033000 P Aug 17, 2018 33.0 20.60 22.10
ZAGG 180817P00034000 P Aug 17, 2018 34.0 21.60 22.40
ZAGG 180817P00035000 P Aug 17, 2018 35.0 22.60 24.00
ZAGG 181116C00005000 C Nov 16, 2018 5.0 6.80 7.50
ZAGG 181116C00006000 C Nov 16, 2018 6.0 4.00 8.60
ZAGG 181116C00007000 C Nov 16, 2018 7.0 5.00 5.70
ZAGG 181116C00008000 C Nov 16, 2018 8.0 4.40 5.00
ZAGG 181116C00009000 C Nov 16, 2018 9.0 3.70 4.00
ZAGG 181116C00010000 C Nov 16, 2018 10.0 3.00 3.30
ZAGG 181116C00011000 C Nov 16, 2018 11.0 2.45 2.70
ZAGG 181116C00012000 C Nov 16, 2018 12.0 1.95 2.15
ZAGG 181116C00013000 C Nov 16, 2018 13.0 1.50 1.75
ZAGG 181116C00014000 C Nov 16, 2018 14.0 1.20 1.40
ZAGG 181116C00015000 C Nov 16, 2018 15.0 0.90 1.10
ZAGG 181116C00016000 C Nov 16, 2018 16.0 0.70 0.85
ZAGG 181116C00017000 C Nov 16, 2018 17.0 0.50 0.65
ZAGG 181116C00018000 C Nov 16, 2018 18.0 0.35 0.55
ZAGG 181116C00019000 C Nov 16, 2018 19.0 0.25 0.45
ZAGG 181116C00020000 C Nov 16, 2018 20.0 0.20 0.35
ZAGG 181116C00021000 C Nov 16, 2018 21.0 0.15 0.30
ZAGG 181116C00022000 C Nov 16, 2018 22.0 0.10 0.20
ZAGG 181116C00023000 C Nov 16, 2018 23.0 0.00 0.20
ZAGG 181116C00024000 C Nov 16, 2018 24.0 0.00 0.20
ZAGG 181116C00025000 C Nov 16, 2018 25.0 0.00 0.15
ZAGG 181116C00026000 C Nov 16, 2018 26.0 0.00 0.10
ZAGG 181116P00005000 P Nov 16, 2018 5.0 0.00 0.20
ZAGG 181116P00006000 P Nov 16, 2018 6.0 0.10 0.20
ZAGG 181116P00007000 P Nov 16, 2018 7.0 0.20 0.40
ZAGG 181116P00008000 P Nov 16, 2018 8.0 0.35 0.50
ZAGG 181116P00009000 P Nov 16, 2018 9.0 0.60 0.75
ZAGG 181116P00010000 P Nov 16, 2018 10.0 0.90 1.05
ZAGG 181116P00011000 P Nov 16, 2018 11.0 1.30 1.45
ZAGG 181116P00012000 P Nov 16, 2018 12.0 1.80 1.95
ZAGG 181116P00013000 P Nov 16, 2018 13.0 2.35 2.50
ZAGG 181116P00014000 P Nov 16, 2018 14.0 3.00 3.20
ZAGG 181116P00015000 P Nov 16, 2018 15.0 3.70 3.90
ZAGG 181116P00016000 P Nov 16, 2018 16.0 4.40 4.70
ZAGG 181116P00017000 P Nov 16, 2018 17.0 5.30 5.50
ZAGG 181116P00018000 P Nov 16, 2018 18.0 6.10 6.40
ZAGG 181116P00019000 P Nov 16, 2018 19.0 7.00 7.30
ZAGG 181116P00020000 P Nov 16, 2018 20.0 5.70 8.30
ZAGG 181116P00021000 P Nov 16, 2018 21.0 8.70 9.60
ZAGG 181116P00022000 P Nov 16, 2018 22.0 7.60 12.40
ZAGG 181116P00023000 P Nov 16, 2018 23.0 8.90 13.20
ZAGG 181116P00024000 P Nov 16, 2018 24.0 11.80 13.40
ZAGG 181116P00025000 P Nov 16, 2018 25.0 12.80 13.30
ZAGG 181116P00026000 P Nov 16, 2018 26.0 11.60 16.40
OPRA data is delayed 15 minutes.