Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Life Storage Inc (LSI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 170616C00065000 C 06/16/17 65.0 10.40 13.20
LSI 170616C00070000 C 06/16/17 70.0 4.10 9.00
LSI 170616C00075000 C 06/16/17 75.0 2.10 2.40
LSI 170616C00080000 C 06/16/17 80.0 0.10 0.30
LSI 170616C00085000 C 06/16/17 85.0 0.00 0.75
LSI 170616C00090000 C 06/16/17 90.0 0.00 0.15
LSI 170616C00095000 C 06/16/17 95.0 0.00 0.70
LSI 170616C00100000 C 06/16/17 100.0 0.00 0.70
LSI 170616C00105000 C 06/16/17 105.0 0.00 0.70
LSI 170616P00065000 P 06/16/17 65.0 0.00 0.25
LSI 170616P00070000 P 06/16/17 70.0 0.00 0.20
LSI 170616P00075000 P 06/16/17 75.0 0.55 1.05
LSI 170616P00080000 P 06/16/17 80.0 3.40 4.30
LSI 170616P00085000 P 06/16/17 85.0 7.10 10.30
LSI 170616P00090000 P 06/16/17 90.0 11.90 14.70
LSI 170616P00095000 P 06/16/17 95.0 16.70 20.90
LSI 170616P00100000 P 06/16/17 100.0 21.80 25.60
LSI 170616P00105000 P 06/16/17 105.0 26.80 29.60
LSI 170721C00045000 C 07/21/17 45.0 29.90 32.80
LSI 170721C00050000 C 07/21/17 50.0 24.10 28.90
LSI 170721C00055000 C 07/21/17 55.0 19.10 23.90
LSI 170721C00060000 C 07/21/17 60.0 14.10 18.90
LSI 170721C00065000 C 07/21/17 65.0 9.10 14.00
LSI 170721C00070000 C 07/21/17 70.0 4.60 7.20
LSI 170721C00075000 C 07/21/17 75.0 2.75 3.20
LSI 170721C00080000 C 07/21/17 80.0 0.55 0.90
LSI 170721C00085000 C 07/21/17 85.0 0.00 0.35
LSI 170721C00090000 C 07/21/17 90.0 0.00 0.65
LSI 170721C00095000 C 07/21/17 95.0 0.00 0.70
LSI 170721C00100000 C 07/21/17 100.0 0.00 0.70
LSI 170721C00105000 C 07/21/17 105.0 0.00 0.80
LSI 170721P00045000 P 07/21/17 45.0 0.00 0.80
LSI 170721P00050000 P 07/21/17 50.0 0.00 0.70
LSI 170721P00055000 P 07/21/17 55.0 0.00 0.40
LSI 170721P00060000 P 07/21/17 60.0 0.05 0.45
LSI 170721P00065000 P 07/21/17 65.0 0.15 0.45
LSI 170721P00070000 P 07/21/17 70.0 0.55 0.80
LSI 170721P00075000 P 07/21/17 75.0 1.80 2.20
LSI 170721P00080000 P 07/21/17 80.0 4.90 5.40
LSI 170721P00085000 P 07/21/17 85.0 7.00 11.80
LSI 170721P00090000 P 07/21/17 90.0 12.00 16.60
LSI 170721P00095000 P 07/21/17 95.0 17.00 21.80
LSI 170721P00100000 P 07/21/17 100.0 22.00 26.60
LSI 170721P00105000 P 07/21/17 105.0 27.50 31.60
LSI 170915C00055000 C 09/15/17 55.0 19.10 23.90
LSI 170915C00060000 C 09/15/17 60.0 14.10 19.00
LSI 170915C00065000 C 09/15/17 65.0 9.30 14.00
LSI 170915C00070000 C 09/15/17 70.0 7.00 7.70
LSI 170915C00075000 C 09/15/17 75.0 3.40 4.10
LSI 170915C00080000 C 09/15/17 80.0 1.20 2.00
LSI 170915C00085000 C 09/15/17 85.0 0.25 0.60
LSI 170915C00090000 C 09/15/17 90.0 0.00 0.35
LSI 170915C00095000 C 09/15/17 95.0 0.00 1.05
LSI 170915C00100000 C 09/15/17 100.0 0.00 0.90
LSI 170915C00105000 C 09/15/17 105.0 0.00 1.00
LSI 170915P00055000 P 09/15/17 55.0 0.10 0.50
LSI 170915P00060000 P 09/15/17 60.0 0.25 0.60
LSI 170915P00065000 P 09/15/17 65.0 0.50 0.90
LSI 170915P00070000 P 09/15/17 70.0 1.10 1.65
LSI 170915P00075000 P 09/15/17 75.0 2.65 3.30
LSI 170915P00080000 P 09/15/17 80.0 5.40 6.20
LSI 170915P00085000 P 09/15/17 85.0 8.90 10.80
LSI 170915P00090000 P 09/15/17 90.0 12.20 15.60
LSI 170915P00095000 P 09/15/17 95.0 17.00 21.60
LSI 170915P00100000 P 09/15/17 100.0 22.00 26.60
LSI 170915P00105000 P 09/15/17 105.0 28.20 30.60
LSI 171215C00060000 C 12/15/17 60.0 15.20 18.90
LSI 171215C00065000 C 12/15/17 65.0 11.30 12.90
LSI 171215C00070000 C 12/15/17 70.0 6.00 9.50
LSI 171215C00075000 C 12/15/17 75.0 4.20 4.90
LSI 171215C00080000 C 12/15/17 80.0 1.80 2.55
LSI 171215C00085000 C 12/15/17 85.0 0.75 1.20
LSI 171215C00090000 C 12/15/17 90.0 0.15 0.65
LSI 171215C00095000 C 12/15/17 95.0 0.00 0.55
LSI 171215C00100000 C 12/15/17 100.0 0.00 0.50
LSI 171215C00105000 C 12/15/17 105.0 0.00 1.40
LSI 171215C00110000 C 12/15/17 110.0 0.00 1.40
LSI 171215P00060000 P 12/15/17 60.0 0.65 1.30
LSI 171215P00065000 P 12/15/17 65.0 1.20 1.75
LSI 171215P00070000 P 12/15/17 70.0 2.15 2.90
LSI 171215P00075000 P 12/15/17 75.0 4.00 4.70
LSI 171215P00080000 P 12/15/17 80.0 6.80 8.00
LSI 171215P00085000 P 12/15/17 85.0 9.40 13.00
LSI 171215P00090000 P 12/15/17 90.0 13.00 17.60
LSI 171215P00095000 P 12/15/17 95.0 17.60 22.40
LSI 171215P00100000 P 12/15/17 100.0 22.50 27.20
LSI 171215P00105000 P 12/15/17 105.0 27.50 32.20
LSI 171215P00110000 P 12/15/17 110.0 33.20 36.70

OPRA data is delayed 15 minutes.