LSI Corporation $11.09

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : LSI  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 11.09
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 11.09
Open: 11.07
Bid: 11.07
Ask: 11.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LSI Trend Analysis - it has outperformed the S&P 500 by 55%
Options:

Call Options: LSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 LSI1419D1 9.80 0.00 9.80 1100.0 10.30 1162.0 0.0 0
2.00 LSI1419D2 8.80 0.00 8.80 1100.0 9.30 1162.0 0.0 0
3.00 LSI1419D3 7.80 0.00 7.80 1104.0 8.30 1162.0 0.0 0
4.00 LSI1419D4 6.80 0.00 6.80 1114.0 7.30 1162.0 0.0 0
5.00 LSI1419D5 5.80 0.00 5.80 1124.0 6.30 1162.0 0.0 0
6.00 LSI1419D6 5.06 0.16 4.90 1040.0 5.30 1142.0 4.0 44
7.00 LSI1419D7 3.90 0.00 3.90 1040.0 4.30 1142.0 21.0 55
8.00 LSI1419D8 2.90 -0.10 3.00 1429.0 3.30 1342.0 8.0 400
9.00 LSI1419D9 2.05 0.00 2.05 2210.0 2.15 975.0 4.0 2,380
10.00 LSI1419D10 1.10 0.15 0.95 151.0 1.20 1096.0 50.0 82
11.00 LSI1419D11 0.10 0.00 0.05 775.0 0.15 559.0 247.0 900
12.00 LSI1419D12 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
13.00 LSI1419D13 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
14.00 LSI1419D14 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
15.00 LSI1419D15 0.05 -0.05 0.00 0.0 0.10 921.0 20.0 20
16.00 LSI1419D16 0.10 0.00 0.00 0.0 0.10 910.0 0.0 0
17.00 LSI1419D17 0.10 0.00 0.00 0.0 0.10 910.0 0.0 0

Put Options: LSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 LSI1419P1 0.10 0.00 0.00 0.0 0.10 910.0 30.0 50
2.00 LSI1419P2 0.10 0.00 0.00 0.0 0.10 910.0 0.0 0
3.00 LSI1419P3 0.10 0.00 0.00 0.0 0.10 910.0 0.0 0
4.00 LSI1419P4 0.10 0.00 0.00 0.0 0.10 910.0 0.0 0
5.00 LSI1419P5 0.10 0.00 0.05 315.0 0.10 910.0 0.0 0
6.00 LSI1419P6 0.05 0.00 0.05 27.0 0.05 769.0 10.0 613
7.00 LSI1419P7 0.05 0.00 0.20 793.0 0.05 2478.0 1.0 1,700
8.00 LSI1419P8 0.05 0.00 0.55 1037.0 0.05 769.0 20.0 244
9.00 LSI1419P9 0.03 -0.02 1.20 1235.0 0.05 15.0 5.0 2
10.00 LSI1419P10 0.10 0.05 0.05 20.0 0.05 10.0 1.0 24
11.00 LSI1419P11 0.03 0.00 0.05 8.0 0.05 889.0 4.0 347
12.00 LSI1419P12 0.90 0.15 0.75 980.0 1.10 1126.0 10.0 24
13.00 LSI1419P13 1.75 0.00 1.75 1031.0 2.05 1046.0 0.0 0
14.00 LSI1419P14 2.70 0.00 2.70 1067.0 3.10 1126.0 0.0 0
15.00 LSI1419P15 3.70 0.00 3.70 1067.0 4.10 1126.0 0.0 0
16.00 LSI1419P16 4.70 0.00 4.70 1067.0 5.10 1126.0 0.0 0
17.00 LSI1419P17 5.70 0.00 5.70 1067.0 6.20 1259.0 0.0 0
Trading Center