Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lear Corp (LEA)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEA 180316C00090000 C Mar 16, 2018 90.0 96.70 101.10
LEA 180316C00095000 C Mar 16, 2018 95.0 91.70 95.90
LEA 180316C00100000 C Mar 16, 2018 100.0 88.70 89.50
LEA 180316C00105000 C Mar 16, 2018 105.0 83.70 84.60
LEA 180316C00110000 C Mar 16, 2018 110.0 78.70 79.50
LEA 180316C00115000 C Mar 16, 2018 115.0 73.70 74.60
LEA 180316C00120000 C Mar 16, 2018 120.0 68.70 69.50
LEA 180316C00125000 C Mar 16, 2018 125.0 63.70 64.60
LEA 180316C00130000 C Mar 16, 2018 130.0 58.70 59.60
LEA 180316C00135000 C Mar 16, 2018 135.0 53.70 54.50
LEA 180316C00140000 C Mar 16, 2018 140.0 48.70 49.50
LEA 180316C00145000 C Mar 16, 2018 145.0 43.70 44.70
LEA 180316C00150000 C Mar 16, 2018 150.0 38.80 39.70
LEA 180316C00155000 C Mar 16, 2018 155.0 33.80 34.60
LEA 180316C00160000 C Mar 16, 2018 160.0 28.90 29.70
LEA 180316C00165000 C Mar 16, 2018 165.0 24.00 25.00
LEA 180316C00170000 C Mar 16, 2018 170.0 19.20 19.90
LEA 180316C00175000 C Mar 16, 2018 175.0 14.60 15.50
LEA 180316C00180000 C Mar 16, 2018 180.0 10.40 11.10
LEA 180316C00185000 C Mar 16, 2018 185.0 6.80 7.40
LEA 180316C00190000 C Mar 16, 2018 190.0 3.90 4.40
LEA 180316C00195000 C Mar 16, 2018 195.0 1.95 2.25
LEA 180316C00200000 C Mar 16, 2018 200.0 0.80 1.00
LEA 180316C00210000 C Mar 16, 2018 210.0 0.00 0.20
LEA 180316P00090000 P Mar 16, 2018 90.0 0.00 0.05
LEA 180316P00095000 P Mar 16, 2018 95.0 0.00 0.05
LEA 180316P00100000 P Mar 16, 2018 100.0 0.00 0.05
LEA 180316P00105000 P Mar 16, 2018 105.0 0.00 0.05
LEA 180316P00110000 P Mar 16, 2018 110.0 0.00 0.05
LEA 180316P00115000 P Mar 16, 2018 115.0 0.00 0.10
LEA 180316P00120000 P Mar 16, 2018 120.0 0.00 0.10
LEA 180316P00125000 P Mar 16, 2018 125.0 0.00 0.10
LEA 180316P00130000 P Mar 16, 2018 130.0 0.00 0.10
LEA 180316P00135000 P Mar 16, 2018 135.0 0.00 0.10
LEA 180316P00140000 P Mar 16, 2018 140.0 0.00 0.20
LEA 180316P00145000 P Mar 16, 2018 145.0 0.05 0.20
LEA 180316P00150000 P Mar 16, 2018 150.0 0.15 0.25
LEA 180316P00155000 P Mar 16, 2018 155.0 0.20 0.35
LEA 180316P00160000 P Mar 16, 2018 160.0 0.30 0.40
LEA 180316P00165000 P Mar 16, 2018 165.0 0.45 0.60
LEA 180316P00170000 P Mar 16, 2018 170.0 0.75 0.90
LEA 180316P00175000 P Mar 16, 2018 175.0 1.15 1.40
LEA 180316P00180000 P Mar 16, 2018 180.0 1.95 2.25
LEA 180316P00185000 P Mar 16, 2018 185.0 3.30 3.70
LEA 180316P00190000 P Mar 16, 2018 190.0 5.30 5.80
LEA 180316P00195000 P Mar 16, 2018 195.0 8.20 9.00
LEA 180316P00200000 P Mar 16, 2018 200.0 12.10 12.80
LEA 180316P00210000 P Mar 16, 2018 210.0 21.30 22.10
LEA 180420C00145000 C Apr 20, 2018 145.0 44.00 45.00
LEA 180420C00150000 C Apr 20, 2018 150.0 39.20 40.10
LEA 180420C00155000 C Apr 20, 2018 155.0 34.40 35.20
LEA 180420C00160000 C Apr 20, 2018 160.0 29.70 30.60
LEA 180420C00165000 C Apr 20, 2018 165.0 25.10 25.90
LEA 180420C00170000 C Apr 20, 2018 170.0 20.70 21.70
LEA 180420C00175000 C Apr 20, 2018 175.0 16.70 17.40
LEA 180420C00180000 C Apr 20, 2018 180.0 12.90 13.60
LEA 180420C00185000 C Apr 20, 2018 185.0 9.70 10.20
LEA 180420C00190000 C Apr 20, 2018 190.0 6.80 7.40
LEA 180420C00195000 C Apr 20, 2018 195.0 4.60 5.10
LEA 180420C00200000 C Apr 20, 2018 200.0 2.90 3.30
LEA 180420C00210000 C Apr 20, 2018 210.0 1.00 1.20
LEA 180420C00220000 C Apr 20, 2018 220.0 0.25 0.40
LEA 180420C00230000 C Apr 20, 2018 230.0 0.00 0.20
LEA 180420C00240000 C Apr 20, 2018 240.0 0.00 0.05
LEA 180420C00250000 C Apr 20, 2018 250.0 0.00 0.05
LEA 180420C00260000 C Apr 20, 2018 260.0 0.00 0.05
LEA 180420C00270000 C Apr 20, 2018 270.0 0.00 0.05
LEA 180420P00145000 P Apr 20, 2018 145.0 0.50 0.65
LEA 180420P00150000 P Apr 20, 2018 150.0 0.65 0.80
LEA 180420P00155000 P Apr 20, 2018 155.0 0.85 1.00
LEA 180420P00160000 P Apr 20, 2018 160.0 1.15 1.30
LEA 180420P00165000 P Apr 20, 2018 165.0 1.55 1.75
LEA 180420P00170000 P Apr 20, 2018 170.0 2.15 2.40
LEA 180420P00175000 P Apr 20, 2018 175.0 3.00 3.30
LEA 180420P00180000 P Apr 20, 2018 180.0 4.20 4.60
LEA 180420P00185000 P Apr 20, 2018 185.0 5.80 6.20
LEA 180420P00190000 P Apr 20, 2018 190.0 8.00 8.40
LEA 180420P00195000 P Apr 20, 2018 195.0 10.50 11.20
LEA 180420P00200000 P Apr 20, 2018 200.0 13.80 14.60
LEA 180420P00210000 P Apr 20, 2018 210.0 21.80 22.70
LEA 180420P00220000 P Apr 20, 2018 220.0 31.20 32.10
LEA 180420P00230000 P Apr 20, 2018 230.0 41.20 42.00
LEA 180420P00240000 P Apr 20, 2018 240.0 51.10 52.00
LEA 180420P00250000 P Apr 20, 2018 250.0 61.10 62.00
LEA 180420P00260000 P Apr 20, 2018 260.0 71.10 72.00
LEA 180420P00270000 P Apr 20, 2018 270.0 81.10 81.90
LEA 180615C00100000 C Jun 15, 2018 100.0 88.80 89.80
LEA 180615C00105000 C Jun 15, 2018 105.0 83.80 84.90
LEA 180615C00110000 C Jun 15, 2018 110.0 78.90 79.90
LEA 180615C00115000 C Jun 15, 2018 115.0 74.00 75.10
LEA 180615C00120000 C Jun 15, 2018 120.0 69.10 70.20
LEA 180615C00125000 C Jun 15, 2018 125.0 64.30 65.30
LEA 180615C00130000 C Jun 15, 2018 130.0 59.40 60.50
LEA 180615C00135000 C Jun 15, 2018 135.0 54.60 55.60
LEA 180615C00140000 C Jun 15, 2018 140.0 49.80 50.90
LEA 180615C00145000 C Jun 15, 2018 145.0 45.10 46.20
LEA 180615C00150000 C Jun 15, 2018 150.0 40.50 41.40
LEA 180615C00155000 C Jun 15, 2018 155.0 36.00 37.00
LEA 180615C00160000 C Jun 15, 2018 160.0 31.60 32.60
LEA 180615C00165000 C Jun 15, 2018 165.0 27.40 28.40
LEA 180615C00170000 C Jun 15, 2018 170.0 23.40 24.40
LEA 180615C00175000 C Jun 15, 2018 175.0 19.70 20.60
LEA 180615C00180000 C Jun 15, 2018 180.0 16.20 17.10
LEA 180615C00185000 C Jun 15, 2018 185.0 13.10 13.90
LEA 180615C00190000 C Jun 15, 2018 190.0 10.40 11.20
LEA 180615C00195000 C Jun 15, 2018 195.0 8.00 8.80
LEA 180615C00200000 C Jun 15, 2018 200.0 6.00 6.70
LEA 180615C00210000 C Jun 15, 2018 210.0 3.20 3.70
LEA 180615C00220000 C Jun 15, 2018 220.0 1.55 1.95
LEA 180615C00230000 C Jun 15, 2018 230.0 0.65 1.00
LEA 180615P00100000 P Jun 15, 2018 100.0 0.15 0.40
LEA 180615P00105000 P Jun 15, 2018 105.0 0.20 0.35
LEA 180615P00110000 P Jun 15, 2018 110.0 0.20 0.45
LEA 180615P00115000 P Jun 15, 2018 115.0 0.40 0.55
LEA 180615P00120000 P Jun 15, 2018 120.0 0.50 0.65
LEA 180615P00125000 P Jun 15, 2018 125.0 0.60 0.75
LEA 180615P00130000 P Jun 15, 2018 130.0 0.70 0.90
LEA 180615P00135000 P Jun 15, 2018 135.0 0.90 1.05
LEA 180615P00140000 P Jun 15, 2018 140.0 1.10 1.30
LEA 180615P00145000 P Jun 15, 2018 145.0 1.40 1.60
LEA 180615P00150000 P Jun 15, 2018 150.0 1.75 2.05
LEA 180615P00155000 P Jun 15, 2018 155.0 2.20 2.45
LEA 180615P00160000 P Jun 15, 2018 160.0 2.80 3.20
LEA 180615P00165000 P Jun 15, 2018 165.0 3.30 4.00
LEA 180615P00170000 P Jun 15, 2018 170.0 4.30 5.00
LEA 180615P00175000 P Jun 15, 2018 175.0 5.70 6.30
LEA 180615P00180000 P Jun 15, 2018 180.0 7.30 7.80
LEA 180615P00185000 P Jun 15, 2018 185.0 9.10 9.70
LEA 180615P00190000 P Jun 15, 2018 190.0 11.40 11.90
LEA 180615P00195000 P Jun 15, 2018 195.0 13.70 14.60
LEA 180615P00200000 P Jun 15, 2018 200.0 16.70 17.60
LEA 180615P00210000 P Jun 15, 2018 210.0 23.70 24.70
LEA 180615P00220000 P Jun 15, 2018 220.0 32.00 33.10
LEA 180615P00230000 P Jun 15, 2018 230.0 41.30 42.30
LEA 180921C00110000 C Sep 21, 2018 110.0 79.50 80.60
LEA 180921C00115000 C Sep 21, 2018 115.0 74.80 75.90
LEA 180921C00120000 C Sep 21, 2018 120.0 70.00 71.20
LEA 180921C00125000 C Sep 21, 2018 125.0 65.30 66.50
LEA 180921C00130000 C Sep 21, 2018 130.0 60.60 61.80
LEA 180921C00135000 C Sep 21, 2018 135.0 56.00 57.20
LEA 180921C00140000 C Sep 21, 2018 140.0 51.50 52.50
LEA 180921C00145000 C Sep 21, 2018 145.0 47.00 47.90
LEA 180921C00150000 C Sep 21, 2018 150.0 42.70 43.60
LEA 180921C00155000 C Sep 21, 2018 155.0 38.50 39.40
LEA 180921C00160000 C Sep 21, 2018 160.0 34.50 35.40
LEA 180921C00165000 C Sep 21, 2018 165.0 30.70 31.50
LEA 180921C00170000 C Sep 21, 2018 170.0 27.00 28.10
LEA 180921C00175000 C Sep 21, 2018 175.0 23.60 24.40
LEA 180921C00180000 C Sep 21, 2018 180.0 20.30 21.10
LEA 180921C00185000 C Sep 21, 2018 185.0 17.40 18.10
LEA 180921C00190000 C Sep 21, 2018 190.0 14.70 15.30
LEA 180921C00195000 C Sep 21, 2018 195.0 12.20 13.20
LEA 180921C00200000 C Sep 21, 2018 200.0 10.10 11.00
LEA 180921C00210000 C Sep 21, 2018 210.0 6.60 7.20
LEA 180921C00220000 C Sep 21, 2018 220.0 4.10 4.70
LEA 180921C00230000 C Sep 21, 2018 230.0 2.40 2.95
LEA 180921C00240000 C Sep 21, 2018 240.0 1.30 1.80
LEA 180921C00250000 C Sep 21, 2018 250.0 0.80 1.20
LEA 180921C00260000 C Sep 21, 2018 260.0 0.35 0.65
LEA 180921C00270000 C Sep 21, 2018 270.0 0.15 0.45
LEA 180921P00110000 P Sep 21, 2018 110.0 0.80 1.30
LEA 180921P00115000 P Sep 21, 2018 115.0 1.10 1.30
LEA 180921P00120000 P Sep 21, 2018 120.0 1.20 1.60
LEA 180921P00125000 P Sep 21, 2018 125.0 1.45 1.80
LEA 180921P00130000 P Sep 21, 2018 130.0 1.75 2.05
LEA 180921P00135000 P Sep 21, 2018 135.0 2.05 2.60
LEA 180921P00140000 P Sep 21, 2018 140.0 2.55 2.90
LEA 180921P00145000 P Sep 21, 2018 145.0 3.00 3.50
LEA 180921P00150000 P Sep 21, 2018 150.0 3.70 4.10
LEA 180921P00155000 P Sep 21, 2018 155.0 4.40 4.90
LEA 180921P00160000 P Sep 21, 2018 160.0 5.30 5.90
LEA 180921P00165000 P Sep 21, 2018 165.0 6.40 6.90
LEA 180921P00170000 P Sep 21, 2018 170.0 7.70 8.40
LEA 180921P00175000 P Sep 21, 2018 175.0 9.00 9.90
LEA 180921P00180000 P Sep 21, 2018 180.0 10.70 11.50
LEA 180921P00185000 P Sep 21, 2018 185.0 12.70 13.60
LEA 180921P00190000 P Sep 21, 2018 190.0 15.10 15.80
LEA 180921P00195000 P Sep 21, 2018 195.0 17.60 18.40
LEA 180921P00200000 P Sep 21, 2018 200.0 20.20 21.20
LEA 180921P00210000 P Sep 21, 2018 210.0 26.90 27.70
LEA 180921P00220000 P Sep 21, 2018 220.0 34.40 35.20
LEA 180921P00230000 P Sep 21, 2018 230.0 42.70 43.60
LEA 180921P00240000 P Sep 21, 2018 240.0 51.40 52.60
LEA 180921P00250000 P Sep 21, 2018 250.0 61.10 62.10
LEA 180921P00260000 P Sep 21, 2018 260.0 71.00 72.00
LEA 180921P00270000 P Sep 21, 2018 270.0 81.00 82.00
OPRA data is delayed 15 minutes.