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
LH 180518C00080000 C May 18, 2018 80.0 82.80 87.40
LH 180518C00085000 C May 18, 2018 85.0 78.00 82.50
LH 180518C00090000 C May 18, 2018 90.0 73.30 77.80
LH 180518C00095000 C May 18, 2018 95.0 67.80 72.50
LH 180518C00100000 C May 18, 2018 100.0 62.80 67.50
LH 180518C00105000 C May 18, 2018 105.0 57.90 62.40
LH 180518C00110000 C May 18, 2018 110.0 53.70 57.30
LH 180518C00115000 C May 18, 2018 115.0 49.00 52.30
LH 180518C00120000 C May 18, 2018 120.0 42.70 47.50
LH 180518C00125000 C May 18, 2018 125.0 38.00 42.50
LH 180518C00130000 C May 18, 2018 130.0 34.00 37.30
LH 180518C00135000 C May 18, 2018 135.0 28.80 32.40
LH 180518C00140000 C May 18, 2018 140.0 23.30 27.50
LH 180518C00145000 C May 18, 2018 145.0 18.80 22.60
LH 180518C00150000 C May 18, 2018 150.0 14.70 17.10
LH 180518C00155000 C May 18, 2018 155.0 11.00 11.70
LH 180518C00160000 C May 18, 2018 160.0 7.00 8.70
LH 180518C00165000 C May 18, 2018 165.0 4.20 4.50
LH 180518C00170000 C May 18, 2018 170.0 2.00 2.20
LH 180518C00175000 C May 18, 2018 175.0 0.70 1.00
LH 180518C00180000 C May 18, 2018 180.0 0.20 0.70
LH 180518C00185000 C May 18, 2018 185.0 0.00 0.60
LH 180518C00190000 C May 18, 2018 190.0 0.00 0.35
LH 180518C00195000 C May 18, 2018 195.0 0.00 0.10
LH 180518C00200000 C May 18, 2018 200.0 0.00 0.10
LH 180518C00210000 C May 18, 2018 210.0 0.00 0.10
LH 180518C00220000 C May 18, 2018 220.0 0.00 0.05
LH 180518C00230000 C May 18, 2018 230.0 0.00 0.05
LH 180518P00080000 P May 18, 2018 80.0 0.00 0.05
LH 180518P00085000 P May 18, 2018 85.0 0.00 0.05
LH 180518P00090000 P May 18, 2018 90.0 0.00 0.05
LH 180518P00095000 P May 18, 2018 95.0 0.00 0.05
LH 180518P00100000 P May 18, 2018 100.0 0.00 0.05
LH 180518P00105000 P May 18, 2018 105.0 0.00 0.05
LH 180518P00110000 P May 18, 2018 110.0 0.00 0.05
LH 180518P00115000 P May 18, 2018 115.0 0.00 0.05
LH 180518P00120000 P May 18, 2018 120.0 0.00 0.10
LH 180518P00125000 P May 18, 2018 125.0 0.00 0.10
LH 180518P00130000 P May 18, 2018 130.0 0.00 0.15
LH 180518P00135000 P May 18, 2018 135.0 0.00 0.35
LH 180518P00140000 P May 18, 2018 140.0 0.00 0.30
LH 180518P00145000 P May 18, 2018 145.0 0.15 0.70
LH 180518P00150000 P May 18, 2018 150.0 0.30 0.80
LH 180518P00155000 P May 18, 2018 155.0 0.90 1.40
LH 180518P00160000 P May 18, 2018 160.0 1.85 2.20
LH 180518P00165000 P May 18, 2018 165.0 3.80 4.20
LH 180518P00170000 P May 18, 2018 170.0 6.40 6.90
LH 180518P00175000 P May 18, 2018 175.0 9.50 11.90
LH 180518P00180000 P May 18, 2018 180.0 14.40 15.90
LH 180518P00185000 P May 18, 2018 185.0 17.80 21.20
LH 180518P00190000 P May 18, 2018 190.0 22.70 27.10
LH 180518P00195000 P May 18, 2018 195.0 27.60 32.40
LH 180518P00200000 P May 18, 2018 200.0 32.70 37.00
LH 180518P00210000 P May 18, 2018 210.0 42.50 47.30
LH 180518P00220000 P May 18, 2018 220.0 52.70 57.20
LH 180518P00230000 P May 18, 2018 230.0 62.70 67.20
LH 180817C00080000 C Aug 17, 2018 80.0 83.70 88.40
LH 180817C00085000 C Aug 17, 2018 85.0 78.80 83.30
LH 180817C00090000 C Aug 17, 2018 90.0 73.70 78.40
LH 180817C00095000 C Aug 17, 2018 95.0 68.70 73.50
LH 180817C00100000 C Aug 17, 2018 100.0 65.00 67.60
LH 180817C00105000 C Aug 17, 2018 105.0 58.80 63.50
LH 180817C00110000 C Aug 17, 2018 110.0 53.90 58.50
LH 180817C00115000 C Aug 17, 2018 115.0 49.20 53.50
LH 180817C00120000 C Aug 17, 2018 120.0 44.40 49.00
LH 180817C00125000 C Aug 17, 2018 125.0 39.60 44.00
LH 180817C00130000 C Aug 17, 2018 130.0 34.50 39.00
LH 180817C00135000 C Aug 17, 2018 135.0 30.20 33.80
LH 180817C00140000 C Aug 17, 2018 140.0 26.00 29.10
LH 180817C00145000 C Aug 17, 2018 145.0 22.40 23.40
LH 180817C00150000 C Aug 17, 2018 150.0 18.40 19.30
LH 180817C00155000 C Aug 17, 2018 155.0 14.40 15.50
LH 180817C00160000 C Aug 17, 2018 160.0 11.30 12.00
LH 180817C00165000 C Aug 17, 2018 165.0 8.20 8.90
LH 180817C00170000 C Aug 17, 2018 170.0 5.90 6.60
LH 180817C00175000 C Aug 17, 2018 175.0 3.90 4.60
LH 180817C00180000 C Aug 17, 2018 180.0 2.55 3.10
LH 180817C00185000 C Aug 17, 2018 185.0 1.50 2.05
LH 180817C00190000 C Aug 17, 2018 190.0 0.90 1.35
LH 180817C00195000 C Aug 17, 2018 195.0 0.50 0.80
LH 180817C00200000 C Aug 17, 2018 200.0 0.25 0.65
LH 180817C00210000 C Aug 17, 2018 210.0 0.00 0.25
LH 180817C00220000 C Aug 17, 2018 220.0 0.00 0.30
LH 180817C00230000 C Aug 17, 2018 230.0 0.00 0.25
LH 180817P00080000 P Aug 17, 2018 80.0 0.00 0.10
LH 180817P00085000 P Aug 17, 2018 85.0 0.00 0.10
LH 180817P00090000 P Aug 17, 2018 90.0 0.00 0.15
LH 180817P00095000 P Aug 17, 2018 95.0 0.00 0.20
LH 180817P00100000 P Aug 17, 2018 100.0 0.00 0.30
LH 180817P00105000 P Aug 17, 2018 105.0 0.00 0.45
LH 180817P00110000 P Aug 17, 2018 110.0 0.00 0.25
LH 180817P00115000 P Aug 17, 2018 115.0 0.10 0.30
LH 180817P00120000 P Aug 17, 2018 120.0 0.20 0.50
LH 180817P00125000 P Aug 17, 2018 125.0 0.30 0.70
LH 180817P00130000 P Aug 17, 2018 130.0 0.45 0.85
LH 180817P00135000 P Aug 17, 2018 135.0 0.70 1.15
LH 180817P00140000 P Aug 17, 2018 140.0 1.10 1.60
LH 180817P00145000 P Aug 17, 2018 145.0 1.65 2.05
LH 180817P00150000 P Aug 17, 2018 150.0 2.40 2.90
LH 180817P00155000 P Aug 17, 2018 155.0 3.50 4.00
LH 180817P00160000 P Aug 17, 2018 160.0 5.10 5.80
LH 180817P00165000 P Aug 17, 2018 165.0 7.00 7.80
LH 180817P00170000 P Aug 17, 2018 170.0 9.60 10.10
LH 180817P00175000 P Aug 17, 2018 175.0 12.70 13.90
LH 180817P00180000 P Aug 17, 2018 180.0 16.30 17.30
LH 180817P00185000 P Aug 17, 2018 185.0 20.30 21.30
LH 180817P00190000 P Aug 17, 2018 190.0 23.90 26.80
LH 180817P00195000 P Aug 17, 2018 195.0 28.10 32.50
LH 180817P00200000 P Aug 17, 2018 200.0 32.70 37.30
LH 180817P00210000 P Aug 17, 2018 210.0 42.70 47.30
LH 180817P00220000 P Aug 17, 2018 220.0 52.70 57.20
LH 180817P00230000 P Aug 17, 2018 230.0 62.70 67.40
LH 181116C00105000 C Nov 16, 2018 105.0 60.00 64.00
LH 181116C00110000 C Nov 16, 2018 110.0 54.90 58.70
LH 181116C00115000 C Nov 16, 2018 115.0 50.20 54.20
LH 181116C00120000 C Nov 16, 2018 120.0 45.40 49.30
LH 181116C00125000 C Nov 16, 2018 125.0 41.00 43.70
LH 181116C00130000 C Nov 16, 2018 130.0 36.60 39.50
LH 181116C00135000 C Nov 16, 2018 135.0 33.20 34.40
LH 181116C00140000 C Nov 16, 2018 140.0 29.00 29.80
LH 181116C00145000 C Nov 16, 2018 145.0 24.80 25.70
LH 181116C00150000 C Nov 16, 2018 150.0 21.20 21.80
LH 181116C00155000 C Nov 16, 2018 155.0 17.50 18.50
LH 181116C00160000 C Nov 16, 2018 160.0 14.20 14.90
LH 181116C00165000 C Nov 16, 2018 165.0 11.30 12.20
LH 181116C00170000 C Nov 16, 2018 170.0 9.10 9.40
LH 181116C00175000 C Nov 16, 2018 175.0 6.90 7.20
LH 181116C00180000 C Nov 16, 2018 180.0 5.20 5.50
LH 181116C00185000 C Nov 16, 2018 185.0 3.80 4.00
LH 181116C00190000 C Nov 16, 2018 190.0 2.70 3.10
LH 181116C00195000 C Nov 16, 2018 195.0 1.85 2.05
LH 181116C00200000 C Nov 16, 2018 200.0 1.25 1.45
LH 181116C00210000 C Nov 16, 2018 210.0 0.55 0.70
LH 181116C00220000 C Nov 16, 2018 220.0 0.20 0.35
LH 181116C00230000 C Nov 16, 2018 230.0 0.05 0.30
LH 181116C00240000 C Nov 16, 2018 240.0 0.00 0.25
LH 181116P00105000 P Nov 16, 2018 105.0 0.25 0.40
LH 181116P00110000 P Nov 16, 2018 110.0 0.35 0.50
LH 181116P00115000 P Nov 16, 2018 115.0 0.50 0.65
LH 181116P00120000 P Nov 16, 2018 120.0 0.65 0.85
LH 181116P00125000 P Nov 16, 2018 125.0 0.95 1.15
LH 181116P00130000 P Nov 16, 2018 130.0 1.30 1.50
LH 181116P00135000 P Nov 16, 2018 135.0 1.75 1.95
LH 181116P00140000 P Nov 16, 2018 140.0 2.40 2.60
LH 181116P00145000 P Nov 16, 2018 145.0 3.20 3.50
LH 181116P00150000 P Nov 16, 2018 150.0 4.20 4.60
LH 181116P00155000 P Nov 16, 2018 155.0 5.70 6.00
LH 181116P00160000 P Nov 16, 2018 160.0 7.40 7.70
LH 181116P00165000 P Nov 16, 2018 165.0 9.40 9.80
LH 181116P00170000 P Nov 16, 2018 170.0 11.80 12.20
LH 181116P00175000 P Nov 16, 2018 175.0 14.70 15.30
LH 181116P00180000 P Nov 16, 2018 180.0 17.90 18.80
LH 181116P00185000 P Nov 16, 2018 185.0 21.60 22.30
LH 181116P00190000 P Nov 16, 2018 190.0 25.70 26.50
LH 181116P00195000 P Nov 16, 2018 195.0 28.90 31.90
LH 181116P00200000 P Nov 16, 2018 200.0 34.10 36.50
LH 181116P00210000 P Nov 16, 2018 210.0 43.10 47.00
LH 181116P00220000 P Nov 16, 2018 220.0 52.80 57.30
LH 181116P00230000 P Nov 16, 2018 230.0 63.00 67.10
LH 181116P00240000 P Nov 16, 2018 240.0 73.00 77.00
LH 181221C00100000 C Dec 21, 2018 100.0 64.60 69.50
LH 181221C00105000 C Dec 21, 2018 105.0 59.90 64.10
LH 181221C00110000 C Dec 21, 2018 110.0 55.20 59.90
LH 181221C00115000 C Dec 21, 2018 115.0 50.70 55.00
LH 181221C00120000 C Dec 21, 2018 120.0 45.90 49.00
LH 181221C00125000 C Dec 21, 2018 125.0 41.30 45.20
LH 181221C00130000 C Dec 21, 2018 130.0 37.10 40.50
LH 181221C00135000 C Dec 21, 2018 135.0 33.90 35.00
LH 181221C00140000 C Dec 21, 2018 140.0 29.60 30.90
LH 181221C00145000 C Dec 21, 2018 145.0 25.60 26.90
LH 181221C00150000 C Dec 21, 2018 150.0 22.10 23.10
LH 181221C00155000 C Dec 21, 2018 155.0 18.70 19.90
LH 181221C00160000 C Dec 21, 2018 160.0 15.40 16.00
LH 181221C00165000 C Dec 21, 2018 165.0 12.60 13.50
LH 181221C00170000 C Dec 21, 2018 170.0 9.90 10.50
LH 181221C00175000 C Dec 21, 2018 175.0 7.80 8.30
LH 181221C00180000 C Dec 21, 2018 180.0 6.00 6.40
LH 181221C00185000 C Dec 21, 2018 185.0 4.50 4.90
LH 181221C00190000 C Dec 21, 2018 190.0 3.40 3.70
LH 181221C00195000 C Dec 21, 2018 195.0 2.40 2.70
LH 181221C00200000 C Dec 21, 2018 200.0 1.65 1.95
LH 181221C00210000 C Dec 21, 2018 210.0 0.80 1.05
LH 181221C00220000 C Dec 21, 2018 220.0 0.35 0.55
LH 181221C00230000 C Dec 21, 2018 230.0 0.15 0.35
LH 181221C00240000 C Dec 21, 2018 240.0 0.05 0.25
LH 181221C00250000 C Dec 21, 2018 250.0 0.00 0.25
LH 181221P00100000 P Dec 21, 2018 100.0 0.25 0.40
LH 181221P00105000 P Dec 21, 2018 105.0 0.35 0.50
LH 181221P00110000 P Dec 21, 2018 110.0 0.50 0.70
LH 181221P00115000 P Dec 21, 2018 115.0 0.65 0.90
LH 181221P00120000 P Dec 21, 2018 120.0 0.90 1.20
LH 181221P00125000 P Dec 21, 2018 125.0 1.10 1.55
LH 181221P00130000 P Dec 21, 2018 130.0 1.60 1.90
LH 181221P00135000 P Dec 21, 2018 135.0 2.15 2.60
LH 181221P00140000 P Dec 21, 2018 140.0 2.85 3.20
LH 181221P00145000 P Dec 21, 2018 145.0 3.60 4.00
LH 181221P00150000 P Dec 21, 2018 150.0 4.70 5.30
LH 181221P00155000 P Dec 21, 2018 155.0 6.30 6.60
LH 181221P00160000 P Dec 21, 2018 160.0 8.10 8.50
LH 181221P00165000 P Dec 21, 2018 165.0 10.00 10.60
LH 181221P00170000 P Dec 21, 2018 170.0 12.20 13.10
LH 181221P00175000 P Dec 21, 2018 175.0 15.20 15.90
LH 181221P00180000 P Dec 21, 2018 180.0 18.50 19.50
LH 181221P00185000 P Dec 21, 2018 185.0 22.10 22.60
LH 181221P00190000 P Dec 21, 2018 190.0 25.50 26.70
LH 181221P00195000 P Dec 21, 2018 195.0 30.30 31.00
LH 181221P00200000 P Dec 21, 2018 200.0 33.80 36.60
LH 181221P00210000 P Dec 21, 2018 210.0 42.90 47.10
LH 181221P00220000 P Dec 21, 2018 220.0 52.80 57.30
LH 181221P00230000 P Dec 21, 2018 230.0 62.60 67.30
LH 181221P00240000 P Dec 21, 2018 240.0 72.70 77.10
LH 181221P00250000 P Dec 21, 2018 250.0 82.60 87.50
OPRA data is delayed 15 minutes.