Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Limelight Networks Inc (LLNW)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLNW 180316C00001000 C Mar 16, 2018 1.0 2.70 2.90
LLNW 180316C00002000 C Mar 16, 2018 2.0 1.70 1.95
LLNW 180316C00003000 C Mar 16, 2018 3.0 0.85 1.10
LLNW 180316C00004000 C Mar 16, 2018 4.0 0.15 0.30
LLNW 180316C00005000 C Mar 16, 2018 5.0 0.00 0.10
LLNW 180316C00006000 C Mar 16, 2018 6.0 0.00 0.05
LLNW 180316C00007000 C Mar 16, 2018 7.0 0.00 0.05
LLNW 180316C00008000 C Mar 16, 2018 8.0 0.00 0.05
LLNW 180316C00009000 C Mar 16, 2018 9.0 0.00 0.05
LLNW 180316P00001000 P Mar 16, 2018 1.0 0.00 0.05
LLNW 180316P00002000 P Mar 16, 2018 2.0 0.00 0.05
LLNW 180316P00003000 P Mar 16, 2018 3.0 0.00 0.10
LLNW 180316P00004000 P Mar 16, 2018 4.0 0.25 0.35
LLNW 180316P00005000 P Mar 16, 2018 5.0 1.10 1.25
LLNW 180316P00006000 P Mar 16, 2018 6.0 1.90 2.35
LLNW 180316P00007000 P Mar 16, 2018 7.0 2.90 3.40
LLNW 180316P00008000 P Mar 16, 2018 8.0 4.00 4.30
LLNW 180316P00009000 P Mar 16, 2018 9.0 5.00 5.40
LLNW 180420C00001000 C Apr 20, 2018 1.0 2.70 2.95
LLNW 180420C00002000 C Apr 20, 2018 2.0 1.65 1.95
LLNW 180420C00003000 C Apr 20, 2018 3.0 0.80 1.05
LLNW 180420C00004000 C Apr 20, 2018 4.0 0.30 0.40
LLNW 180420C00005000 C Apr 20, 2018 5.0 0.05 0.40
LLNW 180420C00006000 C Apr 20, 2018 6.0 0.00 0.05
LLNW 180420C00007000 C Apr 20, 2018 7.0 0.00 0.05
LLNW 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
LLNW 180420P00002000 P Apr 20, 2018 2.0 0.00 0.30
LLNW 180420P00003000 P Apr 20, 2018 3.0 0.00 0.20
LLNW 180420P00004000 P Apr 20, 2018 4.0 0.40 0.50
LLNW 180420P00005000 P Apr 20, 2018 5.0 1.05 1.45
LLNW 180420P00006000 P Apr 20, 2018 6.0 1.90 2.45
LLNW 180420P00007000 P Apr 20, 2018 7.0 2.90 3.20
LLNW 180615C00001000 C Jun 15, 2018 1.0 2.55 2.95
LLNW 180615C00002000 C Jun 15, 2018 2.0 1.65 2.00
LLNW 180615C00003000 C Jun 15, 2018 3.0 1.05 1.20
LLNW 180615C00004000 C Jun 15, 2018 4.0 0.50 0.60
LLNW 180615C00005000 C Jun 15, 2018 5.0 0.20 0.30
LLNW 180615C00006000 C Jun 15, 2018 6.0 0.05 0.15
LLNW 180615C00007000 C Jun 15, 2018 7.0 0.00 0.15
LLNW 180615C00008000 C Jun 15, 2018 8.0 0.00 0.05
LLNW 180615C00009000 C Jun 15, 2018 9.0 0.00 0.05
LLNW 180615P00001000 P Jun 15, 2018 1.0 0.00 0.15
LLNW 180615P00002000 P Jun 15, 2018 2.0 0.00 0.10
LLNW 180615P00003000 P Jun 15, 2018 3.0 0.15 0.30
LLNW 180615P00004000 P Jun 15, 2018 4.0 0.60 0.75
LLNW 180615P00005000 P Jun 15, 2018 5.0 1.30 1.40
LLNW 180615P00006000 P Jun 15, 2018 6.0 2.15 2.40
LLNW 180615P00007000 P Jun 15, 2018 7.0 2.85 3.50
LLNW 180615P00008000 P Jun 15, 2018 8.0 3.80 4.50
LLNW 180615P00009000 P Jun 15, 2018 9.0 5.00 5.30
LLNW 180921C00001000 C Sep 21, 2018 1.0 2.55 3.20
LLNW 180921C00002000 C Sep 21, 2018 2.0 1.65 2.15
LLNW 180921C00003000 C Sep 21, 2018 3.0 1.25 1.40
LLNW 180921C00004000 C Sep 21, 2018 4.0 0.70 0.85
LLNW 180921C00005000 C Sep 21, 2018 5.0 0.40 0.50
LLNW 180921C00006000 C Sep 21, 2018 6.0 0.20 0.25
LLNW 180921C00007000 C Sep 21, 2018 7.0 0.00 0.20
LLNW 180921C00008000 C Sep 21, 2018 8.0 0.00 0.15
LLNW 180921C00009000 C Sep 21, 2018 9.0 0.00 0.10
LLNW 180921P00001000 P Sep 21, 2018 1.0 0.00 0.10
LLNW 180921P00002000 P Sep 21, 2018 2.0 0.00 0.20
LLNW 180921P00003000 P Sep 21, 2018 3.0 0.30 0.50
LLNW 180921P00004000 P Sep 21, 2018 4.0 0.70 1.00
LLNW 180921P00005000 P Sep 21, 2018 5.0 1.45 1.65
LLNW 180921P00006000 P Sep 21, 2018 6.0 2.25 2.40
LLNW 180921P00007000 P Sep 21, 2018 7.0 3.10 3.30
LLNW 180921P00008000 P Sep 21, 2018 8.0 4.10 4.40
LLNW 180921P00009000 P Sep 21, 2018 9.0 4.80 5.50
OPRA data is delayed 15 minutes.