Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Life Storage Inc (LSI)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 180316C00045000 C Mar 16, 2018 45.0 32.30 37.00
LSI 180316C00050000 C Mar 16, 2018 50.0 27.60 32.20
LSI 180316C00055000 C Mar 16, 2018 55.0 22.50 27.20
LSI 180316C00060000 C Mar 16, 2018 60.0 17.60 21.90
LSI 180316C00065000 C Mar 16, 2018 65.0 12.50 17.30
LSI 180316C00070000 C Mar 16, 2018 70.0 7.80 12.00
LSI 180316C00075000 C Mar 16, 2018 75.0 4.70 5.40
LSI 180316C00080000 C Mar 16, 2018 80.0 1.30 1.50
LSI 180316C00085000 C Mar 16, 2018 85.0 0.10 0.20
LSI 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
LSI 180316C00095000 C Mar 16, 2018 95.0 0.00 0.15
LSI 180316C00100000 C Mar 16, 2018 100.0 0.00 0.15
LSI 180316C00105000 C Mar 16, 2018 105.0 0.00 0.25
LSI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.15
LSI 180316P00050000 P Mar 16, 2018 50.0 0.00 1.45
LSI 180316P00055000 P Mar 16, 2018 55.0 0.00 1.40
LSI 180316P00060000 P Mar 16, 2018 60.0 0.00 0.25
LSI 180316P00065000 P Mar 16, 2018 65.0 0.00 0.55
LSI 180316P00070000 P Mar 16, 2018 70.0 0.00 0.10
LSI 180316P00075000 P Mar 16, 2018 75.0 0.20 0.30
LSI 180316P00080000 P Mar 16, 2018 80.0 1.35 1.55
LSI 180316P00085000 P Mar 16, 2018 85.0 5.10 5.40
LSI 180316P00090000 P Mar 16, 2018 90.0 9.10 11.30
LSI 180316P00095000 P Mar 16, 2018 95.0 13.30 17.50
LSI 180316P00100000 P Mar 16, 2018 100.0 18.00 22.70
LSI 180316P00105000 P Mar 16, 2018 105.0 23.10 27.60
LSI 180420C00050000 C Apr 20, 2018 50.0 27.60 32.20
LSI 180420C00055000 C Apr 20, 2018 55.0 22.60 27.40
LSI 180420C00060000 C Apr 20, 2018 60.0 17.60 22.40
LSI 180420C00065000 C Apr 20, 2018 65.0 12.70 17.40
LSI 180420C00070000 C Apr 20, 2018 70.0 8.00 12.20
LSI 180420C00075000 C Apr 20, 2018 75.0 5.40 5.90
LSI 180420C00080000 C Apr 20, 2018 80.0 2.10 2.35
LSI 180420C00085000 C Apr 20, 2018 85.0 0.45 0.70
LSI 180420C00090000 C Apr 20, 2018 90.0 0.00 0.15
LSI 180420C00095000 C Apr 20, 2018 95.0 0.00 2.70
LSI 180420C00100000 C Apr 20, 2018 100.0 0.00 1.45
LSI 180420C00105000 C Apr 20, 2018 105.0 0.00 1.55
LSI 180420C00110000 C Apr 20, 2018 110.0 0.00 0.75
LSI 180420P00050000 P Apr 20, 2018 50.0 0.00 0.35
LSI 180420P00055000 P Apr 20, 2018 55.0 0.00 1.55
LSI 180420P00060000 P Apr 20, 2018 60.0 0.00 1.60
LSI 180420P00065000 P Apr 20, 2018 65.0 0.00 0.15
LSI 180420P00070000 P Apr 20, 2018 70.0 0.15 0.35
LSI 180420P00075000 P Apr 20, 2018 75.0 0.90 1.10
LSI 180420P00080000 P Apr 20, 2018 80.0 2.70 3.00
LSI 180420P00085000 P Apr 20, 2018 85.0 5.60 6.70
LSI 180420P00090000 P Apr 20, 2018 90.0 8.70 13.40
LSI 180420P00095000 P Apr 20, 2018 95.0 13.60 18.10
LSI 180420P00100000 P Apr 20, 2018 100.0 18.50 23.30
LSI 180420P00105000 P Apr 20, 2018 105.0 23.60 28.30
LSI 180420P00110000 P Apr 20, 2018 110.0 28.50 33.20
LSI 180615C00050000 C Jun 15, 2018 50.0 27.80 32.00
LSI 180615C00055000 C Jun 15, 2018 55.0 22.60 27.40
LSI 180615C00060000 C Jun 15, 2018 60.0 17.60 22.20
LSI 180615C00065000 C Jun 15, 2018 65.0 12.70 17.50
LSI 180615C00070000 C Jun 15, 2018 70.0 8.20 12.00
LSI 180615C00075000 C Jun 15, 2018 75.0 6.10 6.50
LSI 180615C00080000 C Jun 15, 2018 80.0 3.00 3.40
LSI 180615C00085000 C Jun 15, 2018 85.0 1.15 1.55
LSI 180615C00090000 C Jun 15, 2018 90.0 0.35 0.65
LSI 180615C00095000 C Jun 15, 2018 95.0 0.05 0.20
LSI 180615C00100000 C Jun 15, 2018 100.0 0.00 0.25
LSI 180615C00105000 C Jun 15, 2018 105.0 0.00 0.50
LSI 180615C00110000 C Jun 15, 2018 110.0 0.00 0.65
LSI 180615P00050000 P Jun 15, 2018 50.0 0.00 0.65
LSI 180615P00055000 P Jun 15, 2018 55.0 0.00 0.75
LSI 180615P00060000 P Jun 15, 2018 60.0 0.00 0.20
LSI 180615P00065000 P Jun 15, 2018 65.0 0.20 0.40
LSI 180615P00070000 P Jun 15, 2018 70.0 0.65 0.90
LSI 180615P00075000 P Jun 15, 2018 75.0 1.65 2.05
LSI 180615P00080000 P Jun 15, 2018 80.0 3.60 4.00
LSI 180615P00085000 P Jun 15, 2018 85.0 6.60 7.30
LSI 180615P00090000 P Jun 15, 2018 90.0 10.10 12.50
LSI 180615P00095000 P Jun 15, 2018 95.0 13.70 18.40
LSI 180615P00100000 P Jun 15, 2018 100.0 18.60 23.40
LSI 180615P00105000 P Jun 15, 2018 105.0 23.60 28.40
LSI 180615P00110000 P Jun 15, 2018 110.0 28.60 33.10
LSI 180921C00055000 C Sep 21, 2018 55.0 22.80 26.90
LSI 180921C00060000 C Sep 21, 2018 60.0 17.70 22.40
LSI 180921C00065000 C Sep 21, 2018 65.0 12.90 17.50
LSI 180921C00070000 C Sep 21, 2018 70.0 10.30 11.10
LSI 180921C00075000 C Sep 21, 2018 75.0 7.10 7.50
LSI 180921C00080000 C Sep 21, 2018 80.0 3.90 4.70
LSI 180921C00085000 C Sep 21, 2018 85.0 1.90 2.55
LSI 180921C00090000 C Sep 21, 2018 90.0 0.80 1.45
LSI 180921C00095000 C Sep 21, 2018 95.0 0.40 1.00
LSI 180921C00100000 C Sep 21, 2018 100.0 0.05 0.50
LSI 180921C00105000 C Sep 21, 2018 105.0 0.00 0.20
LSI 180921C00110000 C Sep 21, 2018 110.0 0.00 0.45
LSI 180921C00115000 C Sep 21, 2018 115.0 0.00 0.35
LSI 180921P00055000 P Sep 21, 2018 55.0 0.00 0.40
LSI 180921P00060000 P Sep 21, 2018 60.0 0.25 0.65
LSI 180921P00065000 P Sep 21, 2018 65.0 0.75 1.00
LSI 180921P00070000 P Sep 21, 2018 70.0 1.55 1.95
LSI 180921P00075000 P Sep 21, 2018 75.0 3.10 3.40
LSI 180921P00080000 P Sep 21, 2018 80.0 5.10 5.90
LSI 180921P00085000 P Sep 21, 2018 85.0 8.00 8.80
LSI 180921P00090000 P Sep 21, 2018 90.0 11.70 12.80
LSI 180921P00095000 P Sep 21, 2018 95.0 14.60 18.90
LSI 180921P00100000 P Sep 21, 2018 100.0 19.30 23.50
LSI 180921P00105000 P Sep 21, 2018 105.0 24.00 28.60
LSI 180921P00110000 P Sep 21, 2018 110.0 29.00 33.60
LSI 180921P00115000 P Sep 21, 2018 115.0 34.20 38.20
OPRA data is delayed 15 minutes.