Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-05)Premium Content

Lsi Corporation (LSI)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 130518C00001000 C 05/18/13 1.0 6.10 6.30
LSI 130518C00002000 C 05/18/13 2.0 5.10 5.30
LSI 130518C00003000 C 05/18/13 3.0 4.10 4.30
LSI 130518C00004000 C 05/18/13 4.0 3.10 3.30
LSI 130518C00005000 C 05/18/13 5.0 2.20 2.25
LSI 130518C00006000 C 05/18/13 6.0 1.20 1.25
LSI 130518C00007000 C 05/18/13 7.0 0.20 0.25
LSI 130518C00008000 C 05/18/13 8.0 0.00 0.05
LSI 130518C00009000 C 05/18/13 9.0 0.00 0.05
LSI 130518C00010000 C 05/18/13 10.0 0.00 0.05
LSI 130518C00011000 C 05/18/13 11.0 0.00 0.05
LSI 130518C00012000 C 05/18/13 12.0 0.00 0.05
LSI 130518C00013000 C 05/18/13 13.0 0.00 0.05
LSI 130518C00014000 C 05/18/13 14.0 0.00 0.05
LSI 130518P00001000 P 05/18/13 1.0 0.00 0.05
LSI 130518P00002000 P 05/18/13 2.0 0.00 0.05
LSI 130518P00003000 P 05/18/13 3.0 0.00 0.05
LSI 130518P00004000 P 05/18/13 4.0 0.00 0.05
LSI 130518P00005000 P 05/18/13 5.0 0.00 0.05
LSI 130518P00006000 P 05/18/13 6.0 0.00 0.05
LSI 130518P00007000 P 05/18/13 7.0 0.00 0.05
LSI 130518P00008000 P 05/18/13 8.0 0.75 0.85
LSI 130518P00009000 P 05/18/13 9.0 1.70 1.85
LSI 130518P00010000 P 05/18/13 10.0 2.70 2.85
LSI 130518P00011000 P 05/18/13 11.0 3.70 3.90
LSI 130518P00012000 P 05/18/13 12.0 4.70 4.90
LSI 130518P00013000 P 05/18/13 13.0 5.70 5.90
LSI 130518P00014000 P 05/18/13 14.0 6.70 6.90
LSI 130622C00001000 C 06/22/13 1.0 6.10 6.30
LSI 130622C00002000 C 06/22/13 2.0 5.10 5.30
LSI 130622C00003000 C 06/22/13 3.0 4.10 4.30
LSI 130622C00004000 C 06/22/13 4.0 3.20 3.30
LSI 130622C00005000 C 06/22/13 5.0 2.20 2.25
LSI 130622C00006000 C 06/22/13 6.0 1.20 1.25
LSI 130622C00007000 C 06/22/13 7.0 0.35 0.45
LSI 130622C00008000 C 06/22/13 8.0 0.00 0.10
LSI 130622C00009000 C 06/22/13 9.0 0.00 0.05
LSI 130622C00010000 C 06/22/13 10.0 0.00 0.05
LSI 130622C00011000 C 06/22/13 11.0 0.00 0.05
LSI 130622C00012000 C 06/22/13 12.0 0.00 0.05
LSI 130622P00001000 P 06/22/13 1.0 0.00 0.05
LSI 130622P00002000 P 06/22/13 2.0 0.00 0.05
LSI 130622P00003000 P 06/22/13 3.0 0.00 0.05
LSI 130622P00004000 P 06/22/13 4.0 0.00 0.05
LSI 130622P00005000 P 06/22/13 5.0 0.00 0.05
LSI 130622P00006000 P 06/22/13 6.0 0.00 0.05
LSI 130622P00007000 P 06/22/13 7.0 0.15 0.20
LSI 130622P00008000 P 06/22/13 8.0 0.80 0.85
LSI 130622P00009000 P 06/22/13 9.0 1.75 1.80
LSI 130622P00010000 P 06/22/13 10.0 2.70 2.85
LSI 130622P00011000 P 06/22/13 11.0 3.70 3.90
LSI 130622P00012000 P 06/22/13 12.0 4.70 4.90
LSI 130720C00001000 C 07/20/13 1.0 6.10 6.30
LSI 130720C00002000 C 07/20/13 2.0 5.10 5.30
LSI 130720C00003000 C 07/20/13 3.0 4.10 4.30
LSI 130720C00004000 C 07/20/13 4.0 3.20 3.30
LSI 130720C00005000 C 07/20/13 5.0 2.20 2.25
LSI 130720C00006000 C 07/20/13 6.0 1.25 1.30
LSI 130720C00007000 C 07/20/13 7.0 0.45 0.50
LSI 130720C00008000 C 07/20/13 8.0 0.05 0.10
LSI 130720C00009000 C 07/20/13 9.0 0.00 0.05
LSI 130720C00010000 C 07/20/13 10.0 0.00 0.05
LSI 130720C00011000 C 07/20/13 11.0 0.00 0.05
LSI 130720C00012000 C 07/20/13 12.0 0.00 0.05
LSI 130720C00013000 C 07/20/13 13.0 0.00 0.05
LSI 130720P00001000 P 07/20/13 1.0 0.00 0.05
LSI 130720P00002000 P 07/20/13 2.0 0.00 0.05
LSI 130720P00003000 P 07/20/13 3.0 0.00 0.05
LSI 130720P00004000 P 07/20/13 4.0 0.00 0.05
LSI 130720P00005000 P 07/20/13 5.0 0.00 0.05
LSI 130720P00006000 P 07/20/13 6.0 0.05 0.10
LSI 130720P00007000 P 07/20/13 7.0 0.20 0.30
LSI 130720P00008000 P 07/20/13 8.0 0.85 0.90
LSI 130720P00009000 P 07/20/13 9.0 1.75 1.85
LSI 130720P00010000 P 07/20/13 10.0 2.70 2.85
LSI 130720P00011000 P 07/20/13 11.0 3.70 3.90
LSI 130720P00012000 P 07/20/13 12.0 4.70 4.90
LSI 130720P00013000 P 07/20/13 13.0 5.70 5.90
LSI 131019C00001000 C 10/19/13 1.0 6.10 6.30
LSI 131019C00002000 C 10/19/13 2.0 5.10 5.30
LSI 131019C00003000 C 10/19/13 3.0 4.10 4.30
LSI 131019C00004000 C 10/19/13 4.0 3.10 3.30
LSI 131019C00005000 C 10/19/13 5.0 2.25 2.35
LSI 131019C00006000 C 10/19/13 6.0 1.40 1.45
LSI 131019C00007000 C 10/19/13 7.0 0.70 0.80
LSI 131019C00008000 C 10/19/13 8.0 0.30 0.35
LSI 131019C00009000 C 10/19/13 9.0 0.10 0.15
LSI 131019C00010000 C 10/19/13 10.0 0.00 0.05
LSI 131019C00011000 C 10/19/13 11.0 0.00 0.05
LSI 131019C00012000 C 10/19/13 12.0 0.00 0.05
LSI 131019C00013000 C 10/19/13 13.0 0.00 0.05
LSI 131019C00014000 C 10/19/13 14.0 0.00 0.05
LSI 131019P00001000 P 10/19/13 1.0 0.00 0.05
LSI 131019P00002000 P 10/19/13 2.0 0.00 0.05
LSI 131019P00003000 P 10/19/13 3.0 0.00 0.05
LSI 131019P00004000 P 10/19/13 4.0 0.00 0.05
LSI 131019P00005000 P 10/19/13 5.0 0.00 0.10
LSI 131019P00006000 P 10/19/13 6.0 0.15 0.25
LSI 131019P00007000 P 10/19/13 7.0 0.45 0.55
LSI 131019P00008000 P 10/19/13 8.0 1.05 1.15
LSI 131019P00009000 P 10/19/13 9.0 1.85 1.95
LSI 131019P00010000 P 10/19/13 10.0 2.75 2.85
LSI 131019P00011000 P 10/19/13 11.0 3.70 3.90
LSI 131019P00012000 P 10/19/13 12.0 4.70 4.90
LSI 131019P00013000 P 10/19/13 13.0 5.70 5.90
LSI 131019P00014000 P 10/19/13 14.0 6.70 6.90
LSI 140118C00001000 C 01/18/14 1.0 6.10 6.30
LSI 140118C00002000 C 01/18/14 2.0 5.10 5.40
LSI 140118C00003000 C 01/18/14 3.0 4.10 4.30
LSI 140118C00004000 C 01/18/14 4.0 3.20 3.40
LSI 140118C00005000 C 01/18/14 5.0 2.30 2.40
LSI 140118C00006000 C 01/18/14 6.0 1.50 1.65
LSI 140118C00007000 C 01/18/14 7.0 0.90 1.00
LSI 140118C00008000 C 01/18/14 8.0 0.45 0.55
LSI 140118C00009000 C 01/18/14 9.0 0.20 0.30
LSI 140118C00010000 C 01/18/14 10.0 0.05 0.10
LSI 140118C00011000 C 01/18/14 11.0 0.00 0.10
LSI 140118C00012000 C 01/18/14 12.0 0.00 0.05
LSI 140118C00015000 C 01/18/14 15.0 0.00 0.05
LSI 140118P00001000 P 01/18/14 1.0 0.00 0.05
LSI 140118P00002000 P 01/18/14 2.0 0.00 0.05
LSI 140118P00003000 P 01/18/14 3.0 0.00 0.05
LSI 140118P00004000 P 01/18/14 4.0 0.00 0.10
LSI 140118P00005000 P 01/18/14 5.0 0.10 0.15
LSI 140118P00006000 P 01/18/14 6.0 0.30 0.35
LSI 140118P00007000 P 01/18/14 7.0 0.65 0.75
LSI 140118P00008000 P 01/18/14 8.0 1.20 1.35
LSI 140118P00009000 P 01/18/14 9.0 1.95 2.05
LSI 140118P00010000 P 01/18/14 10.0 2.80 2.90
LSI 140118P00011000 P 01/18/14 11.0 3.70 3.90
LSI 140118P00012000 P 01/18/14 12.0 4.70 4.90
LSI 140118P00015000 P 01/18/14 15.0 7.70 7.90
LSI 150117C00003000 C 01/17/15 3.0 4.20 4.50
LSI 150117C00004000 C 01/17/15 4.0 3.10 3.80
LSI 150117C00005000 C 01/17/15 5.0 2.70 2.80
LSI 150117C00007000 C 01/17/15 7.0 1.45 1.50
LSI 150117C00010000 C 01/17/15 10.0 0.45 0.55
LSI 150117C00012000 C 01/17/15 12.0 0.20 0.35
LSI 150117C00015000 C 01/17/15 15.0 0.00 0.15
LSI 150117P00003000 P 01/17/15 3.0 0.00 0.15
LSI 150117P00004000 P 01/17/15 4.0 0.10 0.35
LSI 150117P00005000 P 01/17/15 5.0 0.40 0.50
LSI 150117P00007000 P 01/17/15 7.0 1.20 1.30
LSI 150117P00010000 P 01/17/15 10.0 3.10 3.30
LSI 150117P00012000 P 01/17/15 12.0 4.90 5.10
LSI 150117P00015000 P 01/17/15 15.0 7.70 8.00