Lithia Motors Inc $83.02

down 0.00


17/9/2014 04:03 PM  |  NYSE : LAD  
Industries : Specialty Retail / Auto Dealerships
Last Trade: 83.02
Trade Time: Sep 17 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 83.02
Open: 80.97
Bid: 78.12
Ask: 88.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LAD Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: LAD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LAD1420I35 46.10 0.00 46.10 29.0 50.10 38.0 0.0 0
40.00 LAD1420I40 40.90 0.00 40.90 37.0 45.10 41.0 0.0 0
45.00 LAD1420I45 36.10 0.00 36.10 29.0 40.10 38.0 0.0 0
50.00 LAD1420I50 30.90 0.00 30.90 87.0 35.10 91.0 0.0 0
55.00 LAD1420I55 30.40 4.30 26.10 100.0 29.90 92.0 1.0 1
60.00 LAD1420I60 9.10 -11.90 21.00 70.0 25.20 67.0 10.0 10
65.00 LAD1420I65 6.70 -9.20 15.90 100.0 20.10 96.0 1.0 11
70.00 LAD1420I70 25.48 14.48 11.00 137.0 15.10 167.0 1.0 54
75.00 LAD1420I75 5.30 -0.80 6.10 219.0 10.10 221.0 2.0 23
80.00 LAD1420I80 2.40 0.60 1.80 262.0 4.70 264.0 1.0 282
85.00 LAD1420I85 0.25 0.10 0.15 32.0 0.30 22.0 2.0 86
90.00 LAD1420I90 0.10 0.00 0.10 1.0 0.10 4.0 1.0 122
95.00 LAD1420I95 0.35 0.20 0.05 31.0 0.10 6.0 12.0 76
100.00 LAD1420I100 0.15 0.10 0.15 12.0 0.05 3.0 22.0 115
105.00 LAD1420I105 0.55 0.30 0.05 21.0 0.25 118.0 5.0 3
110.00 LAD1420I110 1.00 0.80 0.10 10.0 0.20 57.0 10.0 15
115.00 LAD1420I115 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0
120.00 LAD1420I120 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0

Put Options: LAD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LAD1420U35 0.85 0.60 0.05 11.0 0.25 100.0 21.0 21
40.00 LAD1420U40 1.20 0.95 0.05 11.0 0.25 100.0 1.0 1
45.00 LAD1420U45 0.70 0.45 0.05 10.0 0.25 118.0 10.0 8
50.00 LAD1420U50 0.25 0.00 0.10 11.0 0.25 151.0 0.0 0
55.00 LAD1420U55 0.10 0.05 0.10 16.0 0.05 1.0 16.0 24
60.00 LAD1420U60 0.25 0.00 0.05 11.0 0.25 151.0 4.0 23
65.00 LAD1420U65 2.20 1.95 0.05 11.0 0.25 151.0 1.0 4
70.00 LAD1420U70 1.85 1.60 0.05 10.0 0.25 118.0 1.0 12
75.00 LAD1420U75 0.22 -0.03 0.05 11.0 0.25 118.0 5.0 15
80.00 LAD1420U80 0.95 0.90 0.05 37.0 0.40 321.0 34.0 43
85.00 LAD1420U85 4.70 2.90 1.80 166.0 2.95 227.0 10.0 36
90.00 LAD1420U90 7.10 0.00 4.90 250.0 9.10 246.0 1.0 38
95.00 LAD1420U95 6.50 -3.50 10.00 174.0 14.00 168.0 8.0 17
100.00 LAD1420U100 15.00 0.00 15.00 83.0 19.10 71.0 0.0 0
105.00 LAD1420U105 19.90 0.00 19.90 100.0 23.90 75.0 0.0 0
110.00 LAD1420U110 24.90 0.00 24.90 74.0 29.00 52.0 0.0 0
115.00 LAD1420U115 29.90 0.00 29.90 72.0 34.00 71.0 0.0 0
120.00 LAD1420U120 34.90 0.00 34.90 167.0 39.10 151.0 0.0 0
Trading Center