Lithia Motors Inc $92.68

down -2.54


25/7/2014 04:02 PM  |  NYSE : LAD  
Industries : Specialty Retail / Auto Dealerships
Last Trade: 92.68
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -2.54 (-2.67 %)
Prev Close: 95.22
Open: 94.51
Bid: 89.00
Ask: 95.69
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LAD Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: LAD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 LAD1416H55 38.80 0.00 37.50 10.0 40.20 10.0 0.0 0
60.00 LAD1416H60 33.80 0.00 32.40 70.0 35.20 134.0 0.0 0
65.00 LAD1416H65 28.80 0.00 27.40 76.0 30.30 157.0 0.0 0
70.00 LAD1416H70 23.90 0.00 22.40 66.0 25.20 157.0 0.0 0
75.00 LAD1416H75 18.90 0.00 17.50 40.0 20.30 206.0 0.0 0
80.00 LAD1416H80 14.10 0.00 12.50 65.0 15.30 214.0 0.0 0
85.00 LAD1416H85 10.80 1.60 8.10 20.0 10.70 11.0 2.0 2
90.00 LAD1416H90 6.40 0.80 3.90 30.0 6.10 270.0 10.0 50
95.00 LAD1416H95 1.70 -1.30 1.40 41.0 1.70 67.0 42.0 79
100.00 LAD1416H100 1.10 0.00 0.20 3.0 0.90 1.0 12.0 39
105.00 LAD1416H105 0.35 0.20 0.15 10.0 0.55 274.0 2.0 5
110.00 LAD1416H110 0.50 0.00 0.05 11.0 0.50 176.0 1.0 1
115.00 LAD1416H115 0.40 0.00 0.05 11.0 0.50 82.0 0.0 0
120.00 LAD1416H120 0.10 -0.85 0.05 11.0 0.50 87.0 1.0 1
125.00 LAD1416H125 0.50 0.00 0.00 0.0 0.50 82.0 0.0 0

Put Options: LAD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 LAD1416T55 0.50 0.00 0.00 0.0 0.50 117.0 0.0 0
60.00 LAD1416T60 0.50 0.00 0.00 0.0 0.50 122.0 0.0 0
65.00 LAD1416T65 0.95 0.00 0.10 10.0 0.50 122.0 0.0 0
70.00 LAD1416T70 0.50 0.00 0.05 11.0 0.50 153.0 0.0 0
75.00 LAD1416T75 0.95 0.00 0.05 11.0 0.50 181.0 0.0 0
80.00 LAD1416T80 1.35 1.25 0.10 10.0 0.50 183.0 3.0 3
85.00 LAD1416T85 0.40 0.15 0.30 88.0 0.65 73.0 11.0 10
90.00 LAD1416T90 1.20 0.40 1.30 76.0 1.60 31.0 2.0 13
95.00 LAD1416T95 2.40 0.20 3.60 183.0 4.10 43.0 20.0 31
100.00 LAD1416T100 4.40 0.00 5.70 271.0 7.90 30.0 0.0 0
105.00 LAD1416T105 8.50 0.00 10.20 224.0 12.80 50.0 0.0 0
110.00 LAD1416T110 13.40 0.00 14.90 207.0 17.70 50.0 0.0 0
115.00 LAD1416T115 18.40 0.00 20.00 176.0 22.70 50.0 0.0 0
120.00 LAD1416T120 23.40 0.00 24.90 150.0 27.70 40.0 0.0 0
125.00 LAD1416T125 28.40 0.00 30.00 197.0 32.70 40.0 0.0 0
Trading Center