Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LZB 171215C00015000 C Dec 15, 2017 15.0 12.50 13.60
LZB 171215C00017500 C Dec 15, 2017 17.5 10.10 12.20
LZB 171215C00020000 C Dec 15, 2017 20.0 7.70 8.50
LZB 171215C00022500 C Dec 15, 2017 22.5 5.30 7.10
LZB 171215C00025000 C Dec 15, 2017 25.0 2.95 3.80
LZB 171215C00030000 C Dec 15, 2017 30.0 0.50 0.90
LZB 171215C00035000 C Dec 15, 2017 35.0 0.00 0.35
LZB 171215C00040000 C Dec 15, 2017 40.0 0.00 0.15
LZB 171215P00015000 P Dec 15, 2017 15.0 0.00 0.15
LZB 171215P00017500 P Dec 15, 2017 17.5 0.00 0.15
LZB 171215P00020000 P Dec 15, 2017 20.0 0.00 0.20
LZB 171215P00022500 P Dec 15, 2017 22.5 0.00 0.40
LZB 171215P00025000 P Dec 15, 2017 25.0 0.60 0.75
LZB 171215P00030000 P Dec 15, 2017 30.0 2.60 3.10
LZB 171215P00035000 P Dec 15, 2017 35.0 7.00 7.60
LZB 171215P00040000 P Dec 15, 2017 40.0 11.60 12.50
LZB 180119C00015000 C Jan 19, 2018 15.0 12.60 14.00
LZB 180119C00017500 C Jan 19, 2018 17.5 10.20 12.00
LZB 180119C00020000 C Jan 19, 2018 20.0 7.70 9.00
LZB 180119C00022500 C Jan 19, 2018 22.5 5.50 6.00
LZB 180119C00025000 C Jan 19, 2018 25.0 3.40 3.90
LZB 180119C00030000 C Jan 19, 2018 30.0 0.75 1.15
LZB 180119C00035000 C Jan 19, 2018 35.0 0.10 0.25
LZB 180119C00040000 C Jan 19, 2018 40.0 0.00 0.10
LZB 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
LZB 180119P00017500 P Jan 19, 2018 17.5 0.00 0.15
LZB 180119P00020000 P Jan 19, 2018 20.0 0.05 0.30
LZB 180119P00022500 P Jan 19, 2018 22.5 0.20 0.45
LZB 180119P00025000 P Jan 19, 2018 25.0 0.55 0.90
LZB 180119P00030000 P Jan 19, 2018 30.0 2.95 3.30
LZB 180119P00035000 P Jan 19, 2018 35.0 7.10 7.80
LZB 180119P00040000 P Jan 19, 2018 40.0 11.80 12.60
LZB 180420C00017500 C Apr 20, 2018 17.5 9.80 11.20
LZB 180420C00020000 C Apr 20, 2018 20.0 8.10 8.50
LZB 180420C00022500 C Apr 20, 2018 22.5 6.10 6.40
LZB 180420C00025000 C Apr 20, 2018 25.0 4.10 4.60
LZB 180420C00030000 C Apr 20, 2018 30.0 1.60 2.05
LZB 180420C00035000 C Apr 20, 2018 35.0 0.50 0.85
LZB 180420C00040000 C Apr 20, 2018 40.0 0.05 0.35
LZB 180420C00045000 C Apr 20, 2018 45.0 0.00 0.25
LZB 180420P00017500 P Apr 20, 2018 17.5 0.20 0.35
LZB 180420P00020000 P Apr 20, 2018 20.0 0.30 0.55
LZB 180420P00022500 P Apr 20, 2018 22.5 0.75 1.00
LZB 180420P00025000 P Apr 20, 2018 25.0 1.40 1.70
LZB 180420P00030000 P Apr 20, 2018 30.0 3.80 4.20
LZB 180420P00035000 P Apr 20, 2018 35.0 7.60 8.10
LZB 180420P00040000 P Apr 20, 2018 40.0 11.90 12.80
LZB 180420P00045000 P Apr 20, 2018 45.0 16.70 17.50
LZB 180720C00015000 C Jul 20, 2018 15.0 12.60 13.40
LZB 180720C00017500 C Jul 20, 2018 17.5 10.30 11.10
LZB 180720C00020000 C Jul 20, 2018 20.0 8.30 8.80
LZB 180720C00022500 C Jul 20, 2018 22.5 6.20 6.90
LZB 180720C00025000 C Jul 20, 2018 25.0 4.60 5.10
LZB 180720C00030000 C Jul 20, 2018 30.0 2.15 2.55
LZB 180720C00035000 C Jul 20, 2018 35.0 0.85 1.20
LZB 180720C00040000 C Jul 20, 2018 40.0 0.20 1.00
LZB 180720P00015000 P Jul 20, 2018 15.0 0.10 0.65
LZB 180720P00017500 P Jul 20, 2018 17.5 0.25 0.95
LZB 180720P00020000 P Jul 20, 2018 20.0 0.40 1.05
LZB 180720P00022500 P Jul 20, 2018 22.5 0.95 1.35
LZB 180720P00025000 P Jul 20, 2018 25.0 1.85 2.15
LZB 180720P00030000 P Jul 20, 2018 30.0 4.30 4.70
LZB 180720P00035000 P Jul 20, 2018 35.0 7.80 8.40
LZB 180720P00040000 P Jul 20, 2018 40.0 12.30 13.00
OPRA data is delayed 15 minutes.