Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Life Storage Inc (LSI)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 180720C00055000 C Jul 20, 2018 55.0 37.80 40.10
LSI 180720C00060000 C Jul 20, 2018 60.0 31.80 35.90
LSI 180720C00065000 C Jul 20, 2018 65.0 27.30 30.60
LSI 180720C00070000 C Jul 20, 2018 70.0 21.80 25.90
LSI 180720C00075000 C Jul 20, 2018 75.0 16.30 21.00
LSI 180720C00080000 C Jul 20, 2018 80.0 11.60 16.20
LSI 180720C00085000 C Jul 20, 2018 85.0 7.90 9.30
LSI 180720C00090000 C Jul 20, 2018 90.0 3.90 4.50
LSI 180720C00095000 C Jul 20, 2018 95.0 0.95 1.15
LSI 180720C00100000 C Jul 20, 2018 100.0 0.05 0.25
LSI 180720C00105000 C Jul 20, 2018 105.0 0.00 0.40
LSI 180720C00110000 C Jul 20, 2018 110.0 0.00 0.45
LSI 180720C00115000 C Jul 20, 2018 115.0 0.00 0.25
LSI 180720C00120000 C Jul 20, 2018 120.0 0.00 0.25
LSI 180720C00125000 C Jul 20, 2018 125.0 0.00 0.15
LSI 180720P00055000 P Jul 20, 2018 55.0 0.00 0.20
LSI 180720P00060000 P Jul 20, 2018 60.0 0.00 0.15
LSI 180720P00065000 P Jul 20, 2018 65.0 0.00 0.45
LSI 180720P00070000 P Jul 20, 2018 70.0 0.00 0.15
LSI 180720P00075000 P Jul 20, 2018 75.0 0.00 0.15
LSI 180720P00080000 P Jul 20, 2018 80.0 0.00 0.45
LSI 180720P00085000 P Jul 20, 2018 85.0 0.10 0.35
LSI 180720P00090000 P Jul 20, 2018 90.0 0.70 0.90
LSI 180720P00095000 P Jul 20, 2018 95.0 2.60 3.20
LSI 180720P00100000 P Jul 20, 2018 100.0 6.20 7.70
LSI 180720P00105000 P Jul 20, 2018 105.0 10.00 14.10
LSI 180720P00110000 P Jul 20, 2018 110.0 14.90 19.30
LSI 180720P00115000 P Jul 20, 2018 115.0 19.90 24.30
LSI 180720P00120000 P Jul 20, 2018 120.0 24.90 29.20
LSI 180720P00125000 P Jul 20, 2018 125.0 31.10 33.40
LSI 180817C00060000 C Aug 17, 2018 60.0 32.70 35.10
LSI 180817C00065000 C Aug 17, 2018 65.0 26.50 31.10
LSI 180817C00070000 C Aug 17, 2018 70.0 21.50 26.10
LSI 180817C00075000 C Aug 17, 2018 75.0 16.80 20.30
LSI 180817C00080000 C Aug 17, 2018 80.0 12.30 15.20
LSI 180817C00085000 C Aug 17, 2018 85.0 7.60 10.40
LSI 180817C00090000 C Aug 17, 2018 90.0 4.40 5.00
LSI 180817C00095000 C Aug 17, 2018 95.0 1.60 2.10
LSI 180817C00100000 C Aug 17, 2018 100.0 0.40 0.75
LSI 180817C00105000 C Aug 17, 2018 105.0 0.00 0.75
LSI 180817C00110000 C Aug 17, 2018 110.0 0.00 0.60
LSI 180817C00115000 C Aug 17, 2018 115.0 0.00 0.15
LSI 180817C00120000 C Aug 17, 2018 120.0 0.00 0.60
LSI 180817C00125000 C Aug 17, 2018 125.0 0.00 0.60
LSI 180817C00130000 C Aug 17, 2018 130.0 0.00 0.20
LSI 180817P00060000 P Aug 17, 2018 60.0 0.00 0.20
LSI 180817P00065000 P Aug 17, 2018 65.0 0.00 0.60
LSI 180817P00070000 P Aug 17, 2018 70.0 0.00 0.20
LSI 180817P00075000 P Aug 17, 2018 75.0 0.00 0.20
LSI 180817P00080000 P Aug 17, 2018 80.0 0.10 0.75
LSI 180817P00085000 P Aug 17, 2018 85.0 0.45 0.90
LSI 180817P00090000 P Aug 17, 2018 90.0 1.45 1.65
LSI 180817P00095000 P Aug 17, 2018 95.0 3.60 4.20
LSI 180817P00100000 P Aug 17, 2018 100.0 6.60 8.70
LSI 180817P00105000 P Aug 17, 2018 105.0 9.90 14.30
LSI 180817P00110000 P Aug 17, 2018 110.0 15.60 19.20
LSI 180817P00115000 P Aug 17, 2018 115.0 19.80 24.20
LSI 180817P00120000 P Aug 17, 2018 120.0 24.80 29.50
LSI 180817P00125000 P Aug 17, 2018 125.0 29.80 34.50
LSI 180817P00130000 P Aug 17, 2018 130.0 35.40 38.00
LSI 180921C00055000 C Sep 21, 2018 55.0 37.40 40.30
LSI 180921C00060000 C Sep 21, 2018 60.0 31.50 36.10
LSI 180921C00065000 C Sep 21, 2018 65.0 26.50 31.10
LSI 180921C00070000 C Sep 21, 2018 70.0 21.50 26.10
LSI 180921C00075000 C Sep 21, 2018 75.0 16.50 21.10
LSI 180921C00080000 C Sep 21, 2018 80.0 12.90 14.60
LSI 180921C00085000 C Sep 21, 2018 85.0 8.90 9.60
LSI 180921C00090000 C Sep 21, 2018 90.0 5.00 5.60
LSI 180921C00095000 C Sep 21, 2018 95.0 2.30 2.65
LSI 180921C00100000 C Sep 21, 2018 100.0 0.80 1.10
LSI 180921C00105000 C Sep 21, 2018 105.0 0.10 0.50
LSI 180921C00110000 C Sep 21, 2018 110.0 0.00 0.15
LSI 180921C00115000 C Sep 21, 2018 115.0 0.00 0.10
LSI 180921P00055000 P Sep 21, 2018 55.0 0.00 0.20
LSI 180921P00060000 P Sep 21, 2018 60.0 0.00 0.20
LSI 180921P00065000 P Sep 21, 2018 65.0 0.00 0.25
LSI 180921P00070000 P Sep 21, 2018 70.0 0.00 0.15
LSI 180921P00075000 P Sep 21, 2018 75.0 0.10 0.20
LSI 180921P00080000 P Sep 21, 2018 80.0 0.25 0.50
LSI 180921P00085000 P Sep 21, 2018 85.0 0.75 0.95
LSI 180921P00090000 P Sep 21, 2018 90.0 1.85 2.30
LSI 180921P00095000 P Sep 21, 2018 95.0 4.00 4.60
LSI 180921P00100000 P Sep 21, 2018 100.0 6.90 8.10
LSI 180921P00105000 P Sep 21, 2018 105.0 11.50 13.20
LSI 180921P00110000 P Sep 21, 2018 110.0 14.80 19.50
LSI 180921P00115000 P Sep 21, 2018 115.0 21.30 23.60
LSI 181221C00050000 C Dec 21, 2018 50.0 42.50 45.00
LSI 181221C00055000 C Dec 21, 2018 55.0 36.50 41.10
LSI 181221C00060000 C Dec 21, 2018 60.0 31.50 36.10
LSI 181221C00065000 C Dec 21, 2018 65.0 26.50 31.10
LSI 181221C00070000 C Dec 21, 2018 70.0 21.50 26.10
LSI 181221C00075000 C Dec 21, 2018 75.0 16.50 20.10
LSI 181221C00080000 C Dec 21, 2018 80.0 13.10 14.80
LSI 181221C00085000 C Dec 21, 2018 85.0 9.50 10.10
LSI 181221C00090000 C Dec 21, 2018 90.0 6.10 6.60
LSI 181221C00095000 C Dec 21, 2018 95.0 3.40 3.90
LSI 181221C00100000 C Dec 21, 2018 100.0 1.75 2.10
LSI 181221C00105000 C Dec 21, 2018 105.0 0.75 1.05
LSI 181221C00110000 C Dec 21, 2018 110.0 0.30 0.50
LSI 181221C00115000 C Dec 21, 2018 115.0 0.00 0.25
LSI 181221C00120000 C Dec 21, 2018 120.0 0.00 0.15
LSI 181221P00050000 P Dec 21, 2018 50.0 0.00 0.25
LSI 181221P00055000 P Dec 21, 2018 55.0 0.00 0.95
LSI 181221P00060000 P Dec 21, 2018 60.0 0.00 0.35
LSI 181221P00065000 P Dec 21, 2018 65.0 0.05 0.20
LSI 181221P00070000 P Dec 21, 2018 70.0 0.20 0.35
LSI 181221P00075000 P Dec 21, 2018 75.0 0.45 0.60
LSI 181221P00080000 P Dec 21, 2018 80.0 0.85 1.20
LSI 181221P00085000 P Dec 21, 2018 85.0 1.75 2.10
LSI 181221P00090000 P Dec 21, 2018 90.0 3.20 3.60
LSI 181221P00095000 P Dec 21, 2018 95.0 5.60 6.30
LSI 181221P00100000 P Dec 21, 2018 100.0 7.90 10.10
LSI 181221P00105000 P Dec 21, 2018 105.0 12.80 13.50
LSI 181221P00110000 P Dec 21, 2018 110.0 15.40 19.90
LSI 181221P00115000 P Dec 21, 2018 115.0 20.10 24.70
LSI 181221P00120000 P Dec 21, 2018 120.0 26.20 28.30
OPRA data is delayed 15 minutes.