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


As of Jul 27 2017 12:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 170818C00045000 C 08/18/17 45.0 25.50 28.60
LSI 170818C00050000 C 08/18/17 50.0 20.60 23.90
LSI 170818C00055000 C 08/18/17 55.0 15.60 18.40
LSI 170818C00060000 C 08/18/17 60.0 10.50 13.30
LSI 170818C00065000 C 08/18/17 65.0 5.70 8.40
LSI 170818C00070000 C 08/18/17 70.0 2.80 3.60
LSI 170818C00075000 C 08/18/17 75.0 0.60 0.80
LSI 170818C00080000 C 08/18/17 80.0 0.00 0.45
LSI 170818C00085000 C 08/18/17 85.0 0.00 0.35
LSI 170818C00090000 C 08/18/17 90.0 0.00 0.35
LSI 170818C00095000 C 08/18/17 95.0 0.00 0.35
LSI 170818C00100000 C 08/18/17 100.0 0.00 0.35
LSI 170818C00105000 C 08/18/17 105.0 0.00 0.30
LSI 170818P00045000 P 08/18/17 45.0 0.00 0.35
LSI 170818P00050000 P 08/18/17 50.0 0.00 0.40
LSI 170818P00055000 P 08/18/17 55.0 0.00 0.45
LSI 170818P00060000 P 08/18/17 60.0 0.00 0.45
LSI 170818P00065000 P 08/18/17 65.0 0.10 0.50
LSI 170818P00070000 P 08/18/17 70.0 0.70 0.90
LSI 170818P00075000 P 08/18/17 75.0 2.60 3.40
LSI 170818P00080000 P 08/18/17 80.0 6.80 9.60
LSI 170818P00085000 P 08/18/17 85.0 11.50 14.60
LSI 170818P00090000 P 08/18/17 90.0 16.60 19.50
LSI 170818P00095000 P 08/18/17 95.0 20.80 24.80
LSI 170818P00100000 P 08/18/17 100.0 26.20 29.50
LSI 170818P00105000 P 08/18/17 105.0 31.50 34.60
LSI 170915C00045000 C 09/15/17 45.0 25.50 28.50
LSI 170915C00050000 C 09/15/17 50.0 20.30 24.30
LSI 170915C00055000 C 09/15/17 55.0 15.50 18.80
LSI 170915C00060000 C 09/15/17 60.0 10.70 14.40
LSI 170915C00065000 C 09/15/17 65.0 6.60 8.80
LSI 170915C00070000 C 09/15/17 70.0 3.70 4.10
LSI 170915C00075000 C 09/15/17 75.0 1.05 1.35
LSI 170915C00080000 C 09/15/17 80.0 0.05 0.45
LSI 170915C00085000 C 09/15/17 85.0 0.00 0.40
LSI 170915C00090000 C 09/15/17 90.0 0.00 0.30
LSI 170915C00095000 C 09/15/17 95.0 0.00 0.30
LSI 170915C00100000 C 09/15/17 100.0 0.00 0.30
LSI 170915C00105000 C 09/15/17 105.0 0.00 0.30
LSI 170915P00045000 P 09/15/17 45.0 0.00 0.45
LSI 170915P00050000 P 09/15/17 50.0 0.00 0.45
LSI 170915P00055000 P 09/15/17 55.0 0.00 0.30
LSI 170915P00060000 P 09/15/17 60.0 0.00 0.60
LSI 170915P00065000 P 09/15/17 65.0 0.30 0.55
LSI 170915P00070000 P 09/15/17 70.0 1.10 1.45
LSI 170915P00075000 P 09/15/17 75.0 3.30 3.80
LSI 170915P00080000 P 09/15/17 80.0 7.10 10.10
LSI 170915P00085000 P 09/15/17 85.0 11.60 14.40
LSI 170915P00090000 P 09/15/17 90.0 16.60 19.60
LSI 170915P00095000 P 09/15/17 95.0 21.00 24.60
LSI 170915P00100000 P 09/15/17 100.0 25.80 29.60
LSI 170915P00105000 P 09/15/17 105.0 31.60 34.60
LSI 171215C00045000 C 12/15/17 45.0 25.50 28.90
LSI 171215C00050000 C 12/15/17 50.0 20.50 24.60
LSI 171215C00055000 C 12/15/17 55.0 15.70 19.70
LSI 171215C00060000 C 12/15/17 60.0 10.90 14.30
LSI 171215C00065000 C 12/15/17 65.0 6.30 9.20
LSI 171215C00070000 C 12/15/17 70.0 4.40 5.30
LSI 171215C00075000 C 12/15/17 75.0 1.75 2.55
LSI 171215C00080000 C 12/15/17 80.0 0.65 1.25
LSI 171215C00085000 C 12/15/17 85.0 0.15 0.50
LSI 171215C00090000 C 12/15/17 90.0 0.00 0.60
LSI 171215C00095000 C 12/15/17 95.0 0.00 0.45
LSI 171215C00100000 C 12/15/17 100.0 0.00 0.25
LSI 171215C00105000 C 12/15/17 105.0 0.00 0.50
LSI 171215C00110000 C 12/15/17 110.0 0.00 0.55
LSI 171215P00045000 P 12/15/17 45.0 0.00 0.65
LSI 171215P00050000 P 12/15/17 50.0 0.05 0.75
LSI 171215P00055000 P 12/15/17 55.0 0.15 1.05
LSI 171215P00060000 P 12/15/17 60.0 0.50 1.00
LSI 171215P00065000 P 12/15/17 65.0 1.20 1.70
LSI 171215P00070000 P 12/15/17 70.0 2.45 3.10
LSI 171215P00075000 P 12/15/17 75.0 4.80 5.60
LSI 171215P00080000 P 12/15/17 80.0 8.40 9.30
LSI 171215P00085000 P 12/15/17 85.0 12.10 15.40
LSI 171215P00090000 P 12/15/17 90.0 16.80 20.30
LSI 171215P00095000 P 12/15/17 95.0 21.50 25.20
LSI 171215P00100000 P 12/15/17 100.0 26.30 30.20
LSI 171215P00105000 P 12/15/17 105.0 31.40 35.60
LSI 171215P00110000 P 12/15/17 110.0 37.10 40.10
LSI 180316C00045000 C 03/16/18 45.0 25.60 28.50
LSI 180316C00050000 C 03/16/18 50.0 20.30 24.40
LSI 180316C00055000 C 03/16/18 55.0 15.50 19.50
LSI 180316C00060000 C 03/16/18 60.0 11.10 14.90
LSI 180316C00065000 C 03/16/18 65.0 7.10 9.40
LSI 180316C00070000 C 03/16/18 70.0 4.90 5.80
LSI 180316C00075000 C 03/16/18 75.0 2.25 3.20
LSI 180316C00080000 C 03/16/18 80.0 1.00 1.60
LSI 180316C00085000 C 03/16/18 85.0 0.20 1.00
LSI 180316C00090000 C 03/16/18 90.0 0.00 0.70
LSI 180316C00095000 C 03/16/18 95.0 0.00 0.65
LSI 180316C00100000 C 03/16/18 100.0 0.00 0.70
LSI 180316C00105000 C 03/16/18 105.0 0.00 0.70
LSI 180316P00045000 P 03/16/18 45.0 0.10 0.75
LSI 180316P00050000 P 03/16/18 50.0 0.05 1.05
LSI 180316P00055000 P 03/16/18 55.0 0.45 0.90
LSI 180316P00060000 P 03/16/18 60.0 1.05 1.45
LSI 180316P00065000 P 03/16/18 65.0 1.95 2.65
LSI 180316P00070000 P 03/16/18 70.0 3.60 4.50
LSI 180316P00075000 P 03/16/18 75.0 6.00 7.00
LSI 180316P00080000 P 03/16/18 80.0 9.50 12.20
LSI 180316P00085000 P 03/16/18 85.0 12.70 16.40
LSI 180316P00090000 P 03/16/18 90.0 17.40 21.40
LSI 180316P00095000 P 03/16/18 95.0 22.30 26.20
LSI 180316P00100000 P 03/16/18 100.0 27.20 31.20
LSI 180316P00105000 P 03/16/18 105.0 32.90 35.70

OPRA data is delayed 15 minutes.