Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 180518C00045000 C May 18, 2018 45.0 39.70 41.30
LSI 180518C00050000 C May 18, 2018 50.0 33.20 37.70
LSI 180518C00055000 C May 18, 2018 55.0 28.70 32.40
LSI 180518C00060000 C May 18, 2018 60.0 23.80 27.40
LSI 180518C00065000 C May 18, 2018 65.0 19.10 22.00
LSI 180518C00070000 C May 18, 2018 70.0 14.30 16.60
LSI 180518C00075000 C May 18, 2018 75.0 8.70 11.80
LSI 180518C00080000 C May 18, 2018 80.0 5.50 6.30
LSI 180518C00085000 C May 18, 2018 85.0 1.95 2.35
LSI 180518C00090000 C May 18, 2018 90.0 0.35 0.55
LSI 180518C00095000 C May 18, 2018 95.0 0.00 0.15
LSI 180518C00100000 C May 18, 2018 100.0 0.00 0.15
LSI 180518C00105000 C May 18, 2018 105.0 0.00 0.10
LSI 180518C00110000 C May 18, 2018 110.0 0.00 0.10
LSI 180518C00115000 C May 18, 2018 115.0 0.00 0.10
LSI 180518P00045000 P May 18, 2018 45.0 0.00 0.10
LSI 180518P00050000 P May 18, 2018 50.0 0.00 0.10
LSI 180518P00055000 P May 18, 2018 55.0 0.00 0.45
LSI 180518P00060000 P May 18, 2018 60.0 0.00 0.15
LSI 180518P00065000 P May 18, 2018 65.0 0.00 0.15
LSI 180518P00070000 P May 18, 2018 70.0 0.00 0.15
LSI 180518P00075000 P May 18, 2018 75.0 0.00 0.50
LSI 180518P00080000 P May 18, 2018 80.0 0.30 0.50
LSI 180518P00085000 P May 18, 2018 85.0 1.55 1.95
LSI 180518P00090000 P May 18, 2018 90.0 4.80 5.70
LSI 180518P00095000 P May 18, 2018 95.0 8.70 10.70
LSI 180518P00100000 P May 18, 2018 100.0 12.80 16.40
LSI 180518P00105000 P May 18, 2018 105.0 17.50 21.50
LSI 180518P00110000 P May 18, 2018 110.0 22.50 26.70
LSI 180518P00115000 P May 18, 2018 115.0 29.10 30.60
LSI 180615C00050000 C Jun 15, 2018 50.0 34.60 37.00
LSI 180615C00055000 C Jun 15, 2018 55.0 28.50 32.70
LSI 180615C00060000 C Jun 15, 2018 60.0 23.40 27.60
LSI 180615C00065000 C Jun 15, 2018 65.0 18.30 23.00
LSI 180615C00070000 C Jun 15, 2018 70.0 13.30 18.00
LSI 180615C00075000 C Jun 15, 2018 75.0 9.10 12.10
LSI 180615C00080000 C Jun 15, 2018 80.0 5.90 6.50
LSI 180615C00085000 C Jun 15, 2018 85.0 2.60 3.10
LSI 180615C00090000 C Jun 15, 2018 90.0 0.70 1.00
LSI 180615C00095000 C Jun 15, 2018 95.0 0.10 0.35
LSI 180615C00100000 C Jun 15, 2018 100.0 0.00 0.30
LSI 180615C00105000 C Jun 15, 2018 105.0 0.00 0.45
LSI 180615C00110000 C Jun 15, 2018 110.0 0.00 0.60
LSI 180615P00050000 P Jun 15, 2018 50.0 0.00 0.25
LSI 180615P00055000 P Jun 15, 2018 55.0 0.00 0.55
LSI 180615P00060000 P Jun 15, 2018 60.0 0.00 0.45
LSI 180615P00065000 P Jun 15, 2018 65.0 0.00 0.55
LSI 180615P00070000 P Jun 15, 2018 70.0 0.00 0.15
LSI 180615P00075000 P Jun 15, 2018 75.0 0.15 0.30
LSI 180615P00080000 P Jun 15, 2018 80.0 0.65 0.80
LSI 180615P00085000 P Jun 15, 2018 85.0 2.10 2.35
LSI 180615P00090000 P Jun 15, 2018 90.0 5.10 5.60
LSI 180615P00095000 P Jun 15, 2018 95.0 7.30 12.00
LSI 180615P00100000 P Jun 15, 2018 100.0 12.60 16.70
LSI 180615P00105000 P Jun 15, 2018 105.0 17.60 21.70
LSI 180615P00110000 P Jun 15, 2018 110.0 23.00 25.80
LSI 180921C00055000 C Sep 21, 2018 55.0 29.60 31.70
LSI 180921C00060000 C Sep 21, 2018 60.0 23.40 28.00
LSI 180921C00065000 C Sep 21, 2018 65.0 19.20 22.70
LSI 180921C00070000 C Sep 21, 2018 70.0 14.50 17.40
LSI 180921C00075000 C Sep 21, 2018 75.0 10.40 11.80
LSI 180921C00080000 C Sep 21, 2018 80.0 7.10 7.60
LSI 180921C00085000 C Sep 21, 2018 85.0 3.90 4.20
LSI 180921C00090000 C Sep 21, 2018 90.0 1.80 2.05
LSI 180921C00095000 C Sep 21, 2018 95.0 0.70 0.90
LSI 180921C00100000 C Sep 21, 2018 100.0 0.10 0.40
LSI 180921C00105000 C Sep 21, 2018 105.0 0.00 0.20
LSI 180921C00110000 C Sep 21, 2018 110.0 0.00 0.25
LSI 180921C00115000 C Sep 21, 2018 115.0 0.00 0.30
LSI 180921P00055000 P Sep 21, 2018 55.0 0.00 0.25
LSI 180921P00060000 P Sep 21, 2018 60.0 0.00 0.25
LSI 180921P00065000 P Sep 21, 2018 65.0 0.10 0.25
LSI 180921P00070000 P Sep 21, 2018 70.0 0.30 0.55
LSI 180921P00075000 P Sep 21, 2018 75.0 0.85 1.10
LSI 180921P00080000 P Sep 21, 2018 80.0 1.85 2.30
LSI 180921P00085000 P Sep 21, 2018 85.0 3.70 4.10
LSI 180921P00090000 P Sep 21, 2018 90.0 6.60 7.30
LSI 180921P00095000 P Sep 21, 2018 95.0 10.50 11.20
LSI 180921P00100000 P Sep 21, 2018 100.0 13.30 16.90
LSI 180921P00105000 P Sep 21, 2018 105.0 19.20 22.20
LSI 180921P00110000 P Sep 21, 2018 110.0 22.80 27.40
LSI 180921P00115000 P Sep 21, 2018 115.0 29.10 31.00
OPRA data is delayed 15 minutes.