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
LEN 180518C00040000 C May 18, 2018 40.0 14.40 15.35
LEN 180518C00042500 C May 18, 2018 42.5 11.80 12.80
LEN 180518C00045000 C May 18, 2018 45.0 9.60 10.30
LEN 180518C00047500 C May 18, 2018 47.5 7.20 7.85
LEN 180518C00050000 C May 18, 2018 50.0 5.15 5.25
LEN 180518C00052500 C May 18, 2018 52.5 3.20 3.30
LEN 180518C00055000 C May 18, 2018 55.0 1.72 1.77
LEN 180518C00057500 C May 18, 2018 57.5 0.76 0.81
LEN 180518C00060000 C May 18, 2018 60.0 0.30 0.35
LEN 180518C00062500 C May 18, 2018 62.5 0.12 0.17
LEN 180518C00065000 C May 18, 2018 65.0 0.06 0.10
LEN 180518C00067500 C May 18, 2018 67.5 0.03 0.07
LEN 180518C00070000 C May 18, 2018 70.0 0.00 0.06
LEN 180518C00072500 C May 18, 2018 72.5 0.01 0.07
LEN 180518C00075000 C May 18, 2018 75.0 0.00 0.07
LEN 180518C00080000 C May 18, 2018 80.0 0.00 0.04
LEN 180518C00085000 C May 18, 2018 85.0 0.00 0.04
LEN 180518C00090000 C May 18, 2018 90.0 0.00 0.04
LEN 180518P00040000 P May 18, 2018 40.0 0.00 0.06
LEN 180518P00042500 P May 18, 2018 42.5 0.06 0.11
LEN 180518P00045000 P May 18, 2018 45.0 0.14 0.17
LEN 180518P00047500 P May 18, 2018 47.5 0.27 0.31
LEN 180518P00050000 P May 18, 2018 50.0 0.54 0.58
LEN 180518P00052500 P May 18, 2018 52.5 1.06 1.11
LEN 180518P00055000 P May 18, 2018 55.0 2.02 2.10
LEN 180518P00057500 P May 18, 2018 57.5 3.60 3.70
LEN 180518P00060000 P May 18, 2018 60.0 5.65 5.75
LEN 180518P00062500 P May 18, 2018 62.5 7.75 8.25
LEN 180518P00065000 P May 18, 2018 65.0 9.85 10.75
LEN 180518P00067500 P May 18, 2018 67.5 12.30 13.20
LEN 180518P00070000 P May 18, 2018 70.0 14.95 15.75
LEN 180518P00072500 P May 18, 2018 72.5 17.20 18.30
LEN 180518P00075000 P May 18, 2018 75.0 19.80 20.75
LEN 180518P00080000 P May 18, 2018 80.0 24.90 25.70
LEN 180518P00085000 P May 18, 2018 85.0 29.80 30.85
LEN 180518P00090000 P May 18, 2018 90.0 34.55 35.80
LEN 180817C00040000 C Aug 17, 2018 40.0 14.85 15.50
LEN 180817C00042500 C Aug 17, 2018 42.5 12.45 13.10
LEN 180817C00045000 C Aug 17, 2018 45.0 10.50 10.90
LEN 180817C00047500 C Aug 17, 2018 47.5 8.45 8.80
LEN 180817C00050000 C Aug 17, 2018 50.0 6.55 6.90
LEN 180817C00052500 C Aug 17, 2018 52.5 4.95 5.15
LEN 180817C00055000 C Aug 17, 2018 55.0 3.55 3.75
LEN 180817C00057500 C Aug 17, 2018 57.5 2.50 2.59
LEN 180817C00060000 C Aug 17, 2018 60.0 1.66 1.74
LEN 180817C00062500 C Aug 17, 2018 62.5 1.07 1.15
LEN 180817C00065000 C Aug 17, 2018 65.0 0.67 0.72
LEN 180817C00067500 C Aug 17, 2018 67.5 0.41 0.46
LEN 180817C00070000 C Aug 17, 2018 70.0 0.24 0.30
LEN 180817C00075000 C Aug 17, 2018 75.0 0.09 0.16
LEN 180817C00080000 C Aug 17, 2018 80.0 0.05 0.10
LEN 180817C00085000 C Aug 17, 2018 85.0 0.00 0.09
LEN 180817C00090000 C Aug 17, 2018 90.0 0.00 0.04
LEN 180817P00040000 P Aug 17, 2018 40.0 0.36 0.43
LEN 180817P00042500 P Aug 17, 2018 42.5 0.56 0.62
LEN 180817P00045000 P Aug 17, 2018 45.0 0.82 0.88
LEN 180817P00047500 P Aug 17, 2018 47.5 1.22 1.25
LEN 180817P00050000 P Aug 17, 2018 50.0 1.79 1.87
LEN 180817P00052500 P Aug 17, 2018 52.5 2.59 2.67
LEN 180817P00055000 P Aug 17, 2018 55.0 3.65 3.80
LEN 180817P00057500 P Aug 17, 2018 57.5 5.05 5.20
LEN 180817P00060000 P Aug 17, 2018 60.0 6.65 6.90
LEN 180817P00062500 P Aug 17, 2018 62.5 8.60 8.85
LEN 180817P00065000 P Aug 17, 2018 65.0 10.70 11.00
LEN 180817P00067500 P Aug 17, 2018 67.5 13.00 13.35
LEN 180817P00070000 P Aug 17, 2018 70.0 15.00 15.75
LEN 180817P00075000 P Aug 17, 2018 75.0 20.30 20.80
LEN 180817P00080000 P Aug 17, 2018 80.0 25.05 25.90
LEN 180817P00085000 P Aug 17, 2018 85.0 30.05 30.70
LEN 180817P00090000 P Aug 17, 2018 90.0 34.90 35.70
LEN 181116C00042500 C Nov 16, 2018 42.5 13.45 14.05
LEN 181116C00045000 C Nov 16, 2018 45.0 11.35 12.05
LEN 181116C00047500 C Nov 16, 2018 47.5 9.55 9.85
LEN 181116C00050000 C Nov 16, 2018 50.0 7.80 8.10
LEN 181116C00052500 C Nov 16, 2018 52.5 6.25 6.55
LEN 181116C00055000 C Nov 16, 2018 55.0 4.85 5.15
LEN 181116C00057500 C Nov 16, 2018 57.5 3.75 3.95
LEN 181116C00060000 C Nov 16, 2018 60.0 2.82 2.98
LEN 181116C00062500 C Nov 16, 2018 62.5 2.05 2.31
LEN 181116C00065000 C Nov 16, 2018 65.0 1.50 1.61
LEN 181116C00067500 C Nov 16, 2018 67.5 1.07 1.17
LEN 181116C00070000 C Nov 16, 2018 70.0 0.74 0.88
LEN 181116C00075000 C Nov 16, 2018 75.0 0.33 0.47
LEN 181116C00080000 C Nov 16, 2018 80.0 0.16 0.25
LEN 181116P00042500 P Nov 16, 2018 42.5 0.98 1.19
LEN 181116P00045000 P Nov 16, 2018 45.0 1.42 1.65
LEN 181116P00047500 P Nov 16, 2018 47.5 1.93 2.17
LEN 181116P00050000 P Nov 16, 2018 50.0 2.62 2.84
LEN 181116P00052500 P Nov 16, 2018 52.5 3.60 3.75
LEN 181116P00055000 P Nov 16, 2018 55.0 4.70 4.90
LEN 181116P00057500 P Nov 16, 2018 57.5 5.90 6.25
LEN 181116P00060000 P Nov 16, 2018 60.0 7.60 7.80
LEN 181116P00062500 P Nov 16, 2018 62.5 9.25 9.60
LEN 181116P00065000 P Nov 16, 2018 65.0 11.25 11.55
LEN 181116P00067500 P Nov 16, 2018 67.5 13.25 13.70
LEN 181116P00070000 P Nov 16, 2018 70.0 15.55 15.90
LEN 181116P00075000 P Nov 16, 2018 75.0 19.75 20.75
LEN 181116P00080000 P Nov 16, 2018 80.0 25.10 25.70
LEN 190118C00035000 C Jan 18, 2019 35.0 20.55 21.20
LEN 190118C00037500 C Jan 18, 2019 37.5 18.15 19.00
LEN 190118C00040000 C Jan 18, 2019 40.0 16.00 16.70
LEN 190118C00042500 C Jan 18, 2019 42.5 13.95 14.70
LEN 190118C00045000 C Jan 18, 2019 45.0 11.95 12.65
LEN 190118C00047500 C Jan 18, 2019 47.5 10.25 10.75
LEN 190118C00050000 C Jan 18, 2019 50.0 8.50 8.95
LEN 190118C00052500 C Jan 18, 2019 52.5 7.00 7.35
LEN 190118C00055000 C Jan 18, 2019 55.0 5.70 5.90
LEN 190118C00057500 C Jan 18, 2019 57.5 4.50 4.75
LEN 190118C00060000 C Jan 18, 2019 60.0 3.55 3.75
LEN 190118C00062500 C Jan 18, 2019 62.5 2.76 2.97
LEN 190118C00065000 C Jan 18, 2019 65.0 2.11 2.35
LEN 190118C00067500 C Jan 18, 2019 67.5 1.58 1.86
LEN 190118C00070000 C Jan 18, 2019 70.0 1.18 1.36
LEN 190118C00072500 C Jan 18, 2019 72.5 0.88 1.02
LEN 190118C00075000 C Jan 18, 2019 75.0 0.62 0.77
LEN 190118C00080000 C Jan 18, 2019 80.0 0.31 0.46
LEN 190118C00085000 C Jan 18, 2019 85.0 0.20 0.28
LEN 190118C00090000 C Jan 18, 2019 90.0 0.10 0.17
LEN 190118P00035000 P Jan 18, 2019 35.0 0.55 0.65
LEN 190118P00037500 P Jan 18, 2019 37.5 0.75 0.88
LEN 190118P00040000 P Jan 18, 2019 40.0 1.01 1.15
LEN 190118P00042500 P Jan 18, 2019 42.5 1.36 1.50
LEN 190118P00045000 P Jan 18, 2019 45.0 1.82 1.98
LEN 190118P00047500 P Jan 18, 2019 47.5 2.41 2.62
LEN 190118P00050000 P Jan 18, 2019 50.0 3.20 3.35
LEN 190118P00052500 P Jan 18, 2019 52.5 4.10 4.30
LEN 190118P00055000 P Jan 18, 2019 55.0 5.25 5.50
LEN 190118P00057500 P Jan 18, 2019 57.5 6.50 6.80
LEN 190118P00060000 P Jan 18, 2019 60.0 7.95 8.30
LEN 190118P00062500 P Jan 18, 2019 62.5 9.75 10.15
LEN 190118P00065000 P Jan 18, 2019 65.0 11.65 11.95
LEN 190118P00067500 P Jan 18, 2019 67.5 13.55 13.95
LEN 190118P00070000 P Jan 18, 2019 70.0 15.55 16.15
LEN 190118P00072500 P Jan 18, 2019 72.5 17.95 18.45
LEN 190118P00075000 P Jan 18, 2019 75.0 20.30 20.80
LEN 190118P00080000 P Jan 18, 2019 80.0 25.00 25.75
LEN 190118P00085000 P Jan 18, 2019 85.0 29.85 31.05
LEN 190118P00090000 P Jan 18, 2019 90.0 34.80 35.85
LEN 200117C00030000 C Jan 17, 2020 30.0 25.75 27.70
LEN 200117C00032500 C Jan 17, 2020 32.5 24.00 26.00
LEN 200117C00035000 C Jan 17, 2020 35.0 22.50 23.75
LEN 200117C00037500 C Jan 17, 2020 37.5 20.05 22.15
LEN 200117C00040000 C Jan 17, 2020 40.0 18.45 19.85
LEN 200117C00042500 C Jan 17, 2020 42.5 16.30 18.40
LEN 200117C00045000 C Jan 17, 2020 45.0 14.55 15.95
LEN 200117C00047500 C Jan 17, 2020 47.5 13.10 14.40
LEN 200117C00050000 C Jan 17, 2020 50.0 11.85 12.85
LEN 200117C00052500 C Jan 17, 2020 52.5 10.50 11.30
LEN 200117C00055000 C Jan 17, 2020 55.0 9.10 9.85
LEN 200117C00057500 C Jan 17, 2020 57.5 7.95 8.80
LEN 200117C00060000 C Jan 17, 2020 60.0 7.05 7.70
LEN 200117C00062500 C Jan 17, 2020 62.5 6.10 6.75
LEN 200117C00065000 C Jan 17, 2020 65.0 5.30 5.80
LEN 200117C00067500 C Jan 17, 2020 67.5 4.60 5.00
LEN 200117C00070000 C Jan 17, 2020 70.0 3.90 4.35
LEN 200117C00072500 C Jan 17, 2020 72.5 3.30 3.70
LEN 200117C00075000 C Jan 17, 2020 75.0 2.70 3.25
LEN 200117C00080000 C Jan 17, 2020 80.0 2.11 2.54
LEN 200117C00085000 C Jan 17, 2020 85.0 1.49 1.90
LEN 200117C00090000 C Jan 17, 2020 90.0 1.01 1.40
LEN 200117P00030000 P Jan 17, 2020 30.0 0.82 1.09
LEN 200117P00032500 P Jan 17, 2020 32.5 1.07 1.52
LEN 200117P00035000 P Jan 17, 2020 35.0 1.38 1.71
LEN 200117P00037500 P Jan 17, 2020 37.5 1.75 2.07
LEN 200117P00040000 P Jan 17, 2020 40.0 2.21 2.53
LEN 200117P00042500 P Jan 17, 2020 42.5 2.75 3.10
LEN 200117P00045000 P Jan 17, 2020 45.0 3.55 3.80
LEN 200117P00047500 P Jan 17, 2020 47.5 4.35 4.65
LEN 200117P00050000 P Jan 17, 2020 50.0 5.10 5.60
LEN 200117P00052500 P Jan 17, 2020 52.5 6.15 6.55
LEN 200117P00055000 P Jan 17, 2020 55.0 7.25 7.75
LEN 200117P00057500 P Jan 17, 2020 57.5 8.50 9.05
LEN 200117P00060000 P Jan 17, 2020 60.0 9.95 10.55
LEN 200117P00062500 P Jan 17, 2020 62.5 11.50 12.10
LEN 200117P00065000 P Jan 17, 2020 65.0 13.15 13.75
LEN 200117P00067500 P Jan 17, 2020 67.5 15.00 15.55
LEN 200117P00070000 P Jan 17, 2020 70.0 16.70 17.50
LEN 200117P00072500 P Jan 17, 2020 72.5 18.65 19.50
LEN 200117P00075000 P Jan 17, 2020 75.0 20.90 21.55
LEN 200117P00080000 P Jan 17, 2020 80.0 25.35 26.05
LEN 200117P00085000 P Jan 17, 2020 85.0 30.00 30.95
LEN 200117P00090000 P Jan 17, 2020 90.0 34.55 36.45
OPRA data is delayed 15 minutes.