Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Enersys (ENS)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ENS 180119C00035000 C Jan 19, 2018 35.0 33.00 34.20
ENS 180119C00040000 C Jan 19, 2018 40.0 26.00 30.40
ENS 180119C00045000 C Jan 19, 2018 45.0 21.30 25.90
ENS 180119C00050000 C Jan 19, 2018 50.0 16.10 20.50
ENS 180119C00055000 C Jan 19, 2018 55.0 11.70 16.00
ENS 180119C00060000 C Jan 19, 2018 60.0 8.10 11.40
ENS 180119C00065000 C Jan 19, 2018 65.0 4.10 4.40
ENS 180119C00070000 C Jan 19, 2018 70.0 0.95 1.30
ENS 180119C00075000 C Jan 19, 2018 75.0 0.00 0.60
ENS 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
ENS 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
ENS 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
ENS 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
ENS 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
ENS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
ENS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
ENS 180119P00050000 P Jan 19, 2018 50.0 0.00 0.15
ENS 180119P00055000 P Jan 19, 2018 55.0 0.00 0.15
ENS 180119P00060000 P Jan 19, 2018 60.0 0.10 0.20
ENS 180119P00065000 P Jan 19, 2018 65.0 0.50 0.70
ENS 180119P00070000 P Jan 19, 2018 70.0 2.35 2.65
ENS 180119P00075000 P Jan 19, 2018 75.0 5.90 8.00
ENS 180119P00080000 P Jan 19, 2018 80.0 9.00 13.30
ENS 180119P00085000 P Jan 19, 2018 85.0 13.50 18.00
ENS 180119P00090000 P Jan 19, 2018 90.0 19.00 23.30
ENS 180119P00095000 P Jan 19, 2018 95.0 25.50 27.30
ENS 180316C00040000 C Mar 16, 2018 40.0 28.20 29.70
ENS 180316C00045000 C Mar 16, 2018 45.0 22.00 26.30
ENS 180316C00050000 C Mar 16, 2018 50.0 16.60 21.20
ENS 180316C00055000 C Mar 16, 2018 55.0 11.80 16.50
ENS 180316C00060000 C Mar 16, 2018 60.0 9.30 10.20
ENS 180316C00065000 C Mar 16, 2018 65.0 5.50 6.10
ENS 180316C00070000 C Mar 16, 2018 70.0 2.60 3.00
ENS 180316C00075000 C Mar 16, 2018 75.0 0.90 1.25
ENS 180316C00080000 C Mar 16, 2018 80.0 0.15 0.45
ENS 180316C00085000 C Mar 16, 2018 85.0 0.00 0.15
ENS 180316C00090000 C Mar 16, 2018 90.0 0.00 0.50
ENS 180316C00095000 C Mar 16, 2018 95.0 0.00 1.10
ENS 180316C00100000 C Mar 16, 2018 100.0 0.00 0.65
ENS 180316C00105000 C Mar 16, 2018 105.0 0.00 0.60
ENS 180316P00040000 P Mar 16, 2018 40.0 0.00 0.15
ENS 180316P00045000 P Mar 16, 2018 45.0 0.05 0.20
ENS 180316P00050000 P Mar 16, 2018 50.0 0.15 0.30
ENS 180316P00055000 P Mar 16, 2018 55.0 0.35 0.50
ENS 180316P00060000 P Mar 16, 2018 60.0 0.75 1.00
ENS 180316P00065000 P Mar 16, 2018 65.0 1.80 2.15
ENS 180316P00070000 P Mar 16, 2018 70.0 3.90 4.30
ENS 180316P00075000 P Mar 16, 2018 75.0 7.20 7.70
ENS 180316P00080000 P Mar 16, 2018 80.0 9.40 13.80
ENS 180316P00085000 P Mar 16, 2018 85.0 14.40 18.80
ENS 180316P00090000 P Mar 16, 2018 90.0 19.30 23.50
ENS 180316P00095000 P Mar 16, 2018 95.0 24.50 28.70
ENS 180316P00100000 P Mar 16, 2018 100.0 29.10 33.60
ENS 180316P00105000 P Mar 16, 2018 105.0 35.60 37.00
ENS 180615C00035000 C Jun 15, 2018 35.0 31.90 35.20
ENS 180615C00040000 C Jun 15, 2018 40.0 26.60 31.20
ENS 180615C00045000 C Jun 15, 2018 45.0 21.80 26.40
ENS 180615C00050000 C Jun 15, 2018 50.0 17.10 21.90
ENS 180615C00055000 C Jun 15, 2018 55.0 14.10 15.40
ENS 180615C00060000 C Jun 15, 2018 60.0 10.40 11.40
ENS 180615C00065000 C Jun 15, 2018 65.0 7.00 7.50
ENS 180615C00070000 C Jun 15, 2018 70.0 4.20 4.60
ENS 180615C00075000 C Jun 15, 2018 75.0 2.30 2.70
ENS 180615C00080000 C Jun 15, 2018 80.0 1.10 1.45
ENS 180615C00085000 C Jun 15, 2018 85.0 0.55 0.65
ENS 180615C00090000 C Jun 15, 2018 90.0 0.15 0.40
ENS 180615C00095000 C Jun 15, 2018 95.0 0.00 0.20
ENS 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
ENS 180615P00035000 P Jun 15, 2018 35.0 0.10 0.20
ENS 180615P00040000 P Jun 15, 2018 40.0 0.20 0.30
ENS 180615P00045000 P Jun 15, 2018 45.0 0.30 0.45
ENS 180615P00050000 P Jun 15, 2018 50.0 0.55 0.70
ENS 180615P00055000 P Jun 15, 2018 55.0 0.95 1.20
ENS 180615P00060000 P Jun 15, 2018 60.0 1.80 2.15
ENS 180615P00065000 P Jun 15, 2018 65.0 3.10 3.60
ENS 180615P00070000 P Jun 15, 2018 70.0 5.30 5.70
ENS 180615P00075000 P Jun 15, 2018 75.0 8.30 8.80
ENS 180615P00080000 P Jun 15, 2018 80.0 11.80 12.90
ENS 180615P00085000 P Jun 15, 2018 85.0 14.50 19.00
ENS 180615P00090000 P Jun 15, 2018 90.0 19.00 24.00
ENS 180615P00095000 P Jun 15, 2018 95.0 24.00 29.00
ENS 180615P00100000 P Jun 15, 2018 100.0 29.40 33.00
OPRA data is delayed 15 minutes.