Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Enersys (ENS)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ENS 180615C00035000 C Jun 15, 2018 35.0 43.30 47.50
ENS 180615C00040000 C Jun 15, 2018 40.0 38.00 41.60
ENS 180615C00045000 C Jun 15, 2018 45.0 33.00 37.80
ENS 180615C00050000 C Jun 15, 2018 50.0 29.20 31.70
ENS 180615C00055000 C Jun 15, 2018 55.0 23.70 27.20
ENS 180615C00060000 C Jun 15, 2018 60.0 19.20 21.80
ENS 180615C00065000 C Jun 15, 2018 65.0 13.60 17.40
ENS 180615C00070000 C Jun 15, 2018 70.0 9.80 11.90
ENS 180615C00075000 C Jun 15, 2018 75.0 5.70 6.20
ENS 180615C00080000 C Jun 15, 2018 80.0 2.10 2.40
ENS 180615C00085000 C Jun 15, 2018 85.0 0.45 0.65
ENS 180615C00090000 C Jun 15, 2018 90.0 0.05 0.15
ENS 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
ENS 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ENS 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
ENS 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
ENS 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
ENS 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
ENS 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
ENS 180615P00060000 P Jun 15, 2018 60.0 0.00 0.15
ENS 180615P00065000 P Jun 15, 2018 65.0 0.10 0.20
ENS 180615P00070000 P Jun 15, 2018 70.0 0.25 0.35
ENS 180615P00075000 P Jun 15, 2018 75.0 0.65 0.80
ENS 180615P00080000 P Jun 15, 2018 80.0 1.85 2.20
ENS 180615P00085000 P Jun 15, 2018 85.0 5.10 5.60
ENS 180615P00090000 P Jun 15, 2018 90.0 9.00 11.00
ENS 180615P00095000 P Jun 15, 2018 95.0 14.20 15.80
ENS 180615P00100000 P Jun 15, 2018 100.0 18.40 21.10
ENS 180720C00045000 C Jul 20, 2018 45.0 34.00 36.90
ENS 180720C00050000 C Jul 20, 2018 50.0 28.40 32.70
ENS 180720C00055000 C Jul 20, 2018 55.0 23.10 27.70
ENS 180720C00060000 C Jul 20, 2018 60.0 18.40 22.60
ENS 180720C00065000 C Jul 20, 2018 65.0 13.60 18.00
ENS 180720C00070000 C Jul 20, 2018 70.0 10.60 11.40
ENS 180720C00075000 C Jul 20, 2018 75.0 6.50 6.90
ENS 180720C00080000 C Jul 20, 2018 80.0 3.10 3.50
ENS 180720C00085000 C Jul 20, 2018 85.0 1.15 1.40
ENS 180720C00090000 C Jul 20, 2018 90.0 0.30 0.45
ENS 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
ENS 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
ENS 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
ENS 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
ENS 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
ENS 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
ENS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.15
ENS 180720P00055000 P Jul 20, 2018 55.0 0.10 0.20
ENS 180720P00060000 P Jul 20, 2018 60.0 0.20 0.30
ENS 180720P00065000 P Jul 20, 2018 65.0 0.35 0.45
ENS 180720P00070000 P Jul 20, 2018 70.0 0.60 0.75
ENS 180720P00075000 P Jul 20, 2018 75.0 1.30 1.45
ENS 180720P00080000 P Jul 20, 2018 80.0 2.80 3.10
ENS 180720P00085000 P Jul 20, 2018 85.0 5.70 6.10
ENS 180720P00090000 P Jul 20, 2018 90.0 9.80 10.60
ENS 180720P00095000 P Jul 20, 2018 95.0 12.50 17.00
ENS 180720P00100000 P Jul 20, 2018 100.0 18.00 21.70
ENS 180720P00105000 P Jul 20, 2018 105.0 22.50 27.00
ENS 180720P00110000 P Jul 20, 2018 110.0 27.80 32.20
ENS 180720P00115000 P Jul 20, 2018 115.0 33.50 36.10
ENS 180921C00040000 C Sep 21, 2018 40.0 40.10 41.00
ENS 180921C00045000 C Sep 21, 2018 45.0 35.00 36.10
ENS 180921C00050000 C Sep 21, 2018 50.0 30.20 31.00
ENS 180921C00055000 C Sep 21, 2018 55.0 25.20 26.10
ENS 180921C00060000 C Sep 21, 2018 60.0 20.70 21.30
ENS 180921C00065000 C Sep 21, 2018 65.0 15.90 16.70
ENS 180921C00070000 C Sep 21, 2018 70.0 11.80 12.30
ENS 180921C00075000 C Sep 21, 2018 75.0 8.00 8.40
ENS 180921C00080000 C Sep 21, 2018 80.0 4.70 5.30
ENS 180921C00085000 C Sep 21, 2018 85.0 2.65 2.95
ENS 180921C00090000 C Sep 21, 2018 90.0 1.30 1.50
ENS 180921C00095000 C Sep 21, 2018 95.0 0.55 0.75
ENS 180921C00100000 C Sep 21, 2018 100.0 0.20 0.35
ENS 180921C00105000 C Sep 21, 2018 105.0 0.05 0.20
ENS 180921C00110000 C Sep 21, 2018 110.0 0.00 0.10
ENS 180921P00040000 P Sep 21, 2018 40.0 0.05 0.15
ENS 180921P00045000 P Sep 21, 2018 45.0 0.10 0.25
ENS 180921P00050000 P Sep 21, 2018 50.0 0.20 0.30
ENS 180921P00055000 P Sep 21, 2018 55.0 0.30 0.45
ENS 180921P00060000 P Sep 21, 2018 60.0 0.50 0.65
ENS 180921P00065000 P Sep 21, 2018 65.0 0.80 0.95
ENS 180921P00070000 P Sep 21, 2018 70.0 1.40 1.60
ENS 180921P00075000 P Sep 21, 2018 75.0 2.50 2.70
ENS 180921P00080000 P Sep 21, 2018 80.0 4.30 4.60
ENS 180921P00085000 P Sep 21, 2018 85.0 7.00 7.40
ENS 180921P00090000 P Sep 21, 2018 90.0 10.60 11.10
ENS 180921P00095000 P Sep 21, 2018 95.0 14.90 15.40
ENS 180921P00100000 P Sep 21, 2018 100.0 19.20 20.40
ENS 180921P00105000 P Sep 21, 2018 105.0 22.30 27.00
ENS 180921P00110000 P Sep 21, 2018 110.0 29.40 30.30
ENS 181221C00040000 C Dec 21, 2018 40.0 40.00 41.00
ENS 181221C00045000 C Dec 21, 2018 45.0 34.80 36.20
ENS 181221C00050000 C Dec 21, 2018 50.0 30.50 31.40
ENS 181221C00055000 C Dec 21, 2018 55.0 25.80 26.60
ENS 181221C00060000 C Dec 21, 2018 60.0 18.50 22.10
ENS 181221C00065000 C Dec 21, 2018 65.0 17.10 17.60
ENS 181221C00070000 C Dec 21, 2018 70.0 12.80 13.60
ENS 181221C00075000 C Dec 21, 2018 75.0 9.50 10.00
ENS 181221C00080000 C Dec 21, 2018 80.0 6.50 6.90
ENS 181221C00085000 C Dec 21, 2018 85.0 4.20 4.60
ENS 181221C00090000 C Dec 21, 2018 90.0 2.55 2.80
ENS 181221C00095000 C Dec 21, 2018 95.0 1.45 1.65
ENS 181221C00100000 C Dec 21, 2018 100.0 0.80 0.95
ENS 181221C00105000 C Dec 21, 2018 105.0 0.40 0.55
ENS 181221P00040000 P Dec 21, 2018 40.0 0.20 0.35
ENS 181221P00045000 P Dec 21, 2018 45.0 0.30 0.45
ENS 181221P00050000 P Dec 21, 2018 50.0 0.45 0.60
ENS 181221P00055000 P Dec 21, 2018 55.0 0.65 0.80
ENS 181221P00060000 P Dec 21, 2018 60.0 0.95 1.15
ENS 181221P00065000 P Dec 21, 2018 65.0 1.50 1.70
ENS 181221P00070000 P Dec 21, 2018 70.0 2.40 2.60
ENS 181221P00075000 P Dec 21, 2018 75.0 3.70 4.00
ENS 181221P00080000 P Dec 21, 2018 80.0 5.60 6.00
ENS 181221P00085000 P Dec 21, 2018 85.0 8.20 8.60
ENS 181221P00090000 P Dec 21, 2018 90.0 11.50 12.00
ENS 181221P00095000 P Dec 21, 2018 95.0 15.40 16.00
ENS 181221P00100000 P Dec 21, 2018 100.0 19.80 20.80
ENS 181221P00105000 P Dec 21, 2018 105.0 24.60 25.20
OPRA data is delayed 15 minutes.