Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Lsi Corporation (LSI)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LSI 140419C00001000 C 04/19/14 1.0 9.80 10.30
LSI 140419C00002000 C 04/19/14 2.0 8.80 9.30
LSI 140419C00003000 C 04/19/14 3.0 7.80 8.30
LSI 140419C00004000 C 04/19/14 4.0 6.80 7.30
LSI 140419C00005000 C 04/19/14 5.0 5.80 6.30
LSI 140419C00006000 C 04/19/14 6.0 4.90 5.30
LSI 140419C00007000 C 04/19/14 7.0 3.90 4.30
LSI 140419C00008000 C 04/19/14 8.0 3.00 3.30
LSI 140419C00009000 C 04/19/14 9.0 2.05 2.20
LSI 140419C00010000 C 04/19/14 10.0 0.90 1.25
LSI 140419C00011000 C 04/19/14 11.0 0.05 0.10
LSI 140419C00012000 C 04/19/14 12.0 0.00 0.05
LSI 140419C00013000 C 04/19/14 13.0 0.00 0.05
LSI 140419C00014000 C 04/19/14 14.0 0.00 0.05
LSI 140419C00015000 C 04/19/14 15.0 0.00 0.10
LSI 140419C00016000 C 04/19/14 16.0 0.00 0.10
LSI 140419C00017000 C 04/19/14 17.0 0.00 0.10
LSI 140419P00001000 P 04/19/14 1.0 0.00 0.10
LSI 140419P00002000 P 04/19/14 2.0 0.00 0.10
LSI 140419P00003000 P 04/19/14 3.0 0.00 0.10
LSI 140419P00004000 P 04/19/14 4.0 0.00 0.10
LSI 140419P00005000 P 04/19/14 5.0 0.00 0.10
LSI 140419P00006000 P 04/19/14 6.0 0.00 0.05
LSI 140419P00007000 P 04/19/14 7.0 0.00 0.05
LSI 140419P00008000 P 04/19/14 8.0 0.00 0.05
LSI 140419P00009000 P 04/19/14 9.0 0.00 0.05
LSI 140419P00010000 P 04/19/14 10.0 0.00 0.05
LSI 140419P00011000 P 04/19/14 11.0 0.00 0.05
LSI 140419P00012000 P 04/19/14 12.0 0.75 1.10
LSI 140419P00013000 P 04/19/14 13.0 1.75 2.10
LSI 140419P00014000 P 04/19/14 14.0 2.70 3.20
LSI 140419P00015000 P 04/19/14 15.0 3.70 4.20
LSI 140419P00016000 P 04/19/14 16.0 4.80 5.20
LSI 140419P00017000 P 04/19/14 17.0 5.70 6.20
LSI 140517C00003000 C 05/17/14 3.0 7.80 8.30
LSI 140517C00004000 C 05/17/14 4.0 6.80 7.30
LSI 140517C00005000 C 05/17/14 5.0 5.80 6.30
LSI 140517C00006000 C 05/17/14 6.0 4.90 5.30
LSI 140517C00007000 C 05/17/14 7.0 3.90 4.30
LSI 140517C00008000 C 05/17/14 8.0 2.90 3.20
LSI 140517C00009000 C 05/17/14 9.0 1.95 2.20
LSI 140517C00010000 C 05/17/14 10.0 0.95 1.20
LSI 140517C00011000 C 05/17/14 11.0 0.00 0.25
LSI 140517C00012000 C 05/17/14 12.0 0.00 0.05
LSI 140517C00013000 C 05/17/14 13.0 0.00 0.05
LSI 140517C00014000 C 05/17/14 14.0 0.00 0.05
LSI 140517C00015000 C 05/17/14 15.0 0.00 0.10
LSI 140517C00016000 C 05/17/14 16.0 0.00 0.10
LSI 140517C00017000 C 05/17/14 17.0 0.00 0.10
LSI 140517C00018000 C 05/17/14 18.0 0.00 0.10
LSI 140517C00019000 C 05/17/14 19.0 0.00 0.10
LSI 140517P00003000 P 05/17/14 3.0 0.00 0.10
LSI 140517P00004000 P 05/17/14 4.0 0.00 0.10
LSI 140517P00005000 P 05/17/14 5.0 0.00 0.10
LSI 140517P00006000 P 05/17/14 6.0 0.00 0.05
LSI 140517P00007000 P 05/17/14 7.0 0.00 0.05
LSI 140517P00008000 P 05/17/14 8.0 0.00 0.05
LSI 140517P00009000 P 05/17/14 9.0 0.00 0.05
LSI 140517P00010000 P 05/17/14 10.0 0.00 0.10
LSI 140517P00011000 P 05/17/14 11.0 0.00 0.20
LSI 140517P00012000 P 05/17/14 12.0 0.80 1.05
LSI 140517P00013000 P 05/17/14 13.0 1.80 2.05
LSI 140517P00014000 P 05/17/14 14.0 2.75 3.10
LSI 140517P00015000 P 05/17/14 15.0 3.70 4.10
LSI 140517P00016000 P 05/17/14 16.0 4.70 5.10
LSI 140517P00017000 P 05/17/14 17.0 5.70 6.20
LSI 140517P00018000 P 05/17/14 18.0 6.70 7.20
LSI 140517P00019000 P 05/17/14 19.0 7.70 8.20
LSI 140719C00001000 C 07/19/14 1.0 9.70 10.40
LSI 140719C00002000 C 07/19/14 2.0 8.70 9.40
LSI 140719C00003000 C 07/19/14 3.0 7.70 8.40
LSI 140719C00004000 C 07/19/14 4.0 6.70 7.40
LSI 140719C00005000 C 07/19/14 5.0 5.80 6.30
LSI 140719C00006000 C 07/19/14 6.0 4.80 5.40
LSI 140719C00007000 C 07/19/14 7.0 3.80 4.40
LSI 140719C00008000 C 07/19/14 8.0 2.85 3.30
LSI 140719C00009000 C 07/19/14 9.0 1.95 2.20
LSI 140719C00010000 C 07/19/14 10.0 1.10 1.20
LSI 140719C00011000 C 07/19/14 11.0 0.10 0.20
LSI 140719C00012000 C 07/19/14 12.0 0.00 0.10
LSI 140719C00013000 C 07/19/14 13.0 0.00 0.05
LSI 140719C00014000 C 07/19/14 14.0 0.00 0.05
LSI 140719C00015000 C 07/19/14 15.0 0.00 0.05
LSI 140719C00016000 C 07/19/14 16.0 0.00 0.10
LSI 140719C00017000 C 07/19/14 17.0 0.00 0.10
LSI 140719P00001000 P 07/19/14 1.0 0.00 0.10
LSI 140719P00002000 P 07/19/14 2.0 0.00 0.10
LSI 140719P00003000 P 07/19/14 3.0 0.00 0.10
LSI 140719P00004000 P 07/19/14 4.0 0.00 0.05
LSI 140719P00005000 P 07/19/14 5.0 0.00 0.10
LSI 140719P00006000 P 07/19/14 6.0 0.00 0.05
LSI 140719P00007000 P 07/19/14 7.0 0.00 0.05
LSI 140719P00008000 P 07/19/14 8.0 0.00 0.05
LSI 140719P00009000 P 07/19/14 9.0 0.00 0.10
LSI 140719P00010000 P 07/19/14 10.0 0.00 0.20
LSI 140719P00011000 P 07/19/14 11.0 0.00 0.10
LSI 140719P00012000 P 07/19/14 12.0 0.80 1.10
LSI 140719P00013000 P 07/19/14 13.0 1.75 2.10
LSI 140719P00014000 P 07/19/14 14.0 2.70 3.20
LSI 140719P00015000 P 07/19/14 15.0 3.70 4.20
LSI 140719P00016000 P 07/19/14 16.0 4.70 5.20
LSI 140719P00017000 P 07/19/14 17.0 5.70 6.20
LSI 141018C00003000 C 10/18/14 3.0 7.80 8.40
LSI 141018C00004000 C 10/18/14 4.0 6.80 7.30
LSI 141018C00005000 C 10/18/14 5.0 5.80 6.30
LSI 141018C00006000 C 10/18/14 6.0 4.90 5.30
LSI 141018C00007000 C 10/18/14 7.0 3.90 4.30
LSI 141018C00008000 C 10/18/14 8.0 2.90 3.30
LSI 141018C00009000 C 10/18/14 9.0 1.90 2.25
LSI 141018C00010000 C 10/18/14 10.0 0.95 1.25
LSI 141018C00011000 C 10/18/14 11.0 0.05 0.25
LSI 141018C00012000 C 10/18/14 12.0 0.00 0.10
LSI 141018C00013000 C 10/18/14 13.0 0.00 0.05
LSI 141018C00014000 C 10/18/14 14.0 0.00 0.05
LSI 141018C00015000 C 10/18/14 15.0 0.00 0.05
LSI 141018C00016000 C 10/18/14 16.0 0.00 0.10
LSI 141018C00017000 C 10/18/14 17.0 0.00 0.10
LSI 141018C00018000 C 10/18/14 18.0 0.00 0.10
LSI 141018C00019000 C 10/18/14 19.0 0.00 0.10
LSI 141018P00003000 P 10/18/14 3.0 0.00 0.10
LSI 141018P00004000 P 10/18/14 4.0 0.00 0.10
LSI 141018P00005000 P 10/18/14 5.0 0.00 0.10
LSI 141018P00006000 P 10/18/14 6.0 0.00 0.05
LSI 141018P00007000 P 10/18/14 7.0 0.00 0.05
LSI 141018P00008000 P 10/18/14 8.0 0.00 0.05
LSI 141018P00009000 P 10/18/14 9.0 0.00 0.15
LSI 141018P00010000 P 10/18/14 10.0 0.00 0.20
LSI 141018P00011000 P 10/18/14 11.0 0.00 0.20
LSI 141018P00012000 P 10/18/14 12.0 0.80 1.05
LSI 141018P00013000 P 10/18/14 13.0 1.80 2.10
LSI 141018P00014000 P 10/18/14 14.0 2.70 3.10
LSI 141018P00015000 P 10/18/14 15.0 3.70 4.10
LSI 141018P00016000 P 10/18/14 16.0 4.70 5.10
LSI 141018P00017000 P 10/18/14 17.0 5.70 6.20
LSI 141018P00018000 P 10/18/14 18.0 6.70 7.20
LSI 141018P00019000 P 10/18/14 19.0 7.70 8.20
LSI 150117C00003000 C 01/17/15 3.0 7.90 8.60
LSI 150117C00004000 C 01/17/15 4.0 6.60 7.60
LSI 150117C00005000 C 01/17/15 5.0 5.90 6.60
LSI 150117C00007000 C 01/17/15 7.0 3.90 4.50
LSI 150117C00010000 C 01/17/15 10.0 1.10 1.15
LSI 150117C00012000 C 01/17/15 12.0 0.00 0.10
LSI 150117C00015000 C 01/17/15 15.0 0.00 0.05
LSI 150117P00003000 P 01/17/15 3.0 0.00 0.10
LSI 150117P00004000 P 01/17/15 4.0 0.00 0.25
LSI 150117P00005000 P 01/17/15 5.0 0.00 0.05
LSI 150117P00007000 P 01/17/15 7.0 0.00 0.05
LSI 150117P00010000 P 01/17/15 10.0 0.00 0.10
LSI 150117P00012000 P 01/17/15 12.0 0.85 1.05
LSI 150117P00015000 P 01/17/15 15.0 3.80 4.10
LSI 160115C00003000 C 01/15/16 3.0 7.60 8.60
LSI 160115C00005000 C 01/15/16 5.0 5.60 6.60
LSI 160115C00007000 C 01/15/16 7.0 3.70 4.50
LSI 160115C00010000 C 01/15/16 10.0 1.10 1.25
LSI 160115C00012000 C 01/15/16 12.0 0.00 0.05
LSI 160115C00015000 C 01/15/16 15.0 0.00 0.05
LSI 160115P00003000 P 01/15/16 3.0 0.00 0.05
LSI 160115P00005000 P 01/15/16 5.0 0.00 0.05
LSI 160115P00007000 P 01/15/16 7.0 0.00 0.05
LSI 160115P00010000 P 01/15/16 10.0 0.05 0.10
LSI 160115P00012000 P 01/15/16 12.0 0.70 1.20
LSI 160115P00015000 P 01/15/16 15.0 3.50 4.30

OPRA data is delayed 15 minutes.