Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Life Storage Inc (LSI)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 171215C00045000 C Dec 15, 2017 45.0 40.90 43.70
LSI 171215C00050000 C Dec 15, 2017 50.0 35.70 39.50
LSI 171215C00055000 C Dec 15, 2017 55.0 30.70 34.60
LSI 171215C00060000 C Dec 15, 2017 60.0 25.70 28.60
LSI 171215C00065000 C Dec 15, 2017 65.0 20.70 24.00
LSI 171215C00070000 C Dec 15, 2017 70.0 16.20 18.80
LSI 171215C00075000 C Dec 15, 2017 75.0 12.60 13.60
LSI 171215C00080000 C Dec 15, 2017 80.0 8.10 8.40
LSI 171215C00085000 C Dec 15, 2017 85.0 3.60 4.00
LSI 171215C00090000 C Dec 15, 2017 90.0 0.85 1.10
LSI 171215C00095000 C Dec 15, 2017 95.0 0.10 0.25
LSI 171215C00100000 C Dec 15, 2017 100.0 0.00 0.10
LSI 171215C00105000 C Dec 15, 2017 105.0 0.00 0.65
LSI 171215C00110000 C Dec 15, 2017 110.0 0.00 0.75
LSI 171215P00045000 P Dec 15, 2017 45.0 0.00 0.15
LSI 171215P00050000 P Dec 15, 2017 50.0 0.00 0.15
LSI 171215P00055000 P Dec 15, 2017 55.0 0.00 0.75
LSI 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
LSI 171215P00065000 P Dec 15, 2017 65.0 0.00 1.30
LSI 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
LSI 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
LSI 171215P00080000 P Dec 15, 2017 80.0 0.10 0.25
LSI 171215P00085000 P Dec 15, 2017 85.0 0.60 0.80
LSI 171215P00090000 P Dec 15, 2017 90.0 2.65 3.10
LSI 171215P00095000 P Dec 15, 2017 95.0 4.70 7.70
LSI 171215P00100000 P Dec 15, 2017 100.0 10.60 12.70
LSI 171215P00105000 P Dec 15, 2017 105.0 15.10 18.30
LSI 171215P00110000 P Dec 15, 2017 110.0 20.10 22.50
LSI 180316C00045000 C Mar 16, 2018 45.0 42.70 44.30
LSI 180316C00050000 C Mar 16, 2018 50.0 36.20 39.30
LSI 180316C00055000 C Mar 16, 2018 55.0 31.50 34.00
LSI 180316C00060000 C Mar 16, 2018 60.0 25.90 29.70
LSI 180316C00065000 C Mar 16, 2018 65.0 22.50 24.40
LSI 180316C00070000 C Mar 16, 2018 70.0 17.50 19.00
LSI 180316C00075000 C Mar 16, 2018 75.0 12.80 14.00
LSI 180316C00080000 C Mar 16, 2018 80.0 8.90 9.50
LSI 180316C00085000 C Mar 16, 2018 85.0 5.20 5.70
LSI 180316C00090000 C Mar 16, 2018 90.0 2.85 3.10
LSI 180316C00095000 C Mar 16, 2018 95.0 1.20 1.55
LSI 180316C00100000 C Mar 16, 2018 100.0 0.50 0.70
LSI 180316C00105000 C Mar 16, 2018 105.0 0.20 0.45
LSI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
LSI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.70
LSI 180316P00055000 P Mar 16, 2018 55.0 0.00 0.40
LSI 180316P00060000 P Mar 16, 2018 60.0 0.00 0.30
LSI 180316P00065000 P Mar 16, 2018 65.0 0.10 0.35
LSI 180316P00070000 P Mar 16, 2018 70.0 0.25 0.40
LSI 180316P00075000 P Mar 16, 2018 75.0 0.55 0.75
LSI 180316P00080000 P Mar 16, 2018 80.0 1.20 1.55
LSI 180316P00085000 P Mar 16, 2018 85.0 2.65 3.20
LSI 180316P00090000 P Mar 16, 2018 90.0 5.10 5.60
LSI 180316P00095000 P Mar 16, 2018 95.0 8.30 9.60
LSI 180316P00100000 P Mar 16, 2018 100.0 12.80 13.50
LSI 180316P00105000 P Mar 16, 2018 105.0 17.10 18.70
LSI 180615C00050000 C Jun 15, 2018 50.0 36.40 39.80
LSI 180615C00055000 C Jun 15, 2018 55.0 30.70 35.50
LSI 180615C00060000 C Jun 15, 2018 60.0 25.70 30.50
LSI 180615C00065000 C Jun 15, 2018 65.0 20.70 25.50
LSI 180615C00070000 C Jun 15, 2018 70.0 16.00 20.80
LSI 180615C00075000 C Jun 15, 2018 75.0 13.50 14.20
LSI 180615C00080000 C Jun 15, 2018 80.0 9.50 10.20
LSI 180615C00085000 C Jun 15, 2018 85.0 6.30 6.90
LSI 180615C00090000 C Jun 15, 2018 90.0 3.80 4.30
LSI 180615C00095000 C Jun 15, 2018 95.0 2.05 2.70
LSI 180615C00100000 C Jun 15, 2018 100.0 1.05 1.50
LSI 180615C00105000 C Jun 15, 2018 105.0 0.55 0.90
LSI 180615C00110000 C Jun 15, 2018 110.0 0.25 0.60
LSI 180615P00050000 P Jun 15, 2018 50.0 0.00 0.40
LSI 180615P00055000 P Jun 15, 2018 55.0 0.00 0.45
LSI 180615P00060000 P Jun 15, 2018 60.0 0.15 0.55
LSI 180615P00065000 P Jun 15, 2018 65.0 0.40 1.55
LSI 180615P00070000 P Jun 15, 2018 70.0 0.70 1.00
LSI 180615P00075000 P Jun 15, 2018 75.0 1.35 1.70
LSI 180615P00080000 P Jun 15, 2018 80.0 2.40 2.80
LSI 180615P00085000 P Jun 15, 2018 85.0 4.20 4.70
LSI 180615P00090000 P Jun 15, 2018 90.0 6.70 7.20
LSI 180615P00095000 P Jun 15, 2018 95.0 9.00 11.30
LSI 180615P00100000 P Jun 15, 2018 100.0 13.80 14.90
LSI 180615P00105000 P Jun 15, 2018 105.0 16.80 20.70
LSI 180615P00110000 P Jun 15, 2018 110.0 21.70 25.70
OPRA data is delayed 15 minutes.