$71.99 +3.30 (4.80%) Lithia Motors Inc - NYSE

Oct. 23, 2014 | 04:03 PM
Last Trade: 71.99
Trade Time: Oct 23 04:03 PM Eastern Daylight Time
Change: +3.30 (4.80%)
Prev Close: 68.69
Open: 69.60
Bid: 68.22
Ask: 73.86
Options:

Call Options: LAD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LAD1422K50 18.30 0.00 20.00 152.0 23.10 100.0 0.0 0
55.00 LAD1422K55 13.50 0.00 15.10 161.0 18.00 74.0 0.0 0
60.00 LAD1422K60 9.00 -0.30 10.30 151.0 13.50 64.0 6.0 6
65.00 LAD1422K65 4.00 -1.30 6.30 275.0 8.70 89.0 10.0 10
70.00 LAD1422K70 4.70 2.10 4.20 21.0 4.90 59.0 9.0 14
75.00 LAD1422K75 2.11 0.91 1.90 60.0 2.45 43.0 2.0 292
80.00 LAD1422K80 1.00 0.60 0.80 9.0 1.15 4.0 2.0 59
85.00 LAD1422K85 0.35 0.00 0.05 10.0 0.55 2.0 1.0 44
90.00 LAD1422K90 1.29 0.79 0.05 10.0 0.50 74.0 2.0 6
95.00 LAD1422K95 0.25 -0.25 0.05 10.0 0.50 113.0 10.0 10
100.00 LAD1422K100 0.50 0.00 0.15 11.0 0.50 125.0 0.0 0
105.00 LAD1422K105 0.45 -0.05 0.05 9.0 0.30 75.0 9.0 9
110.00 LAD1422K110 0.25 -0.20 0.05 11.0 0.50 111.0 10.0 10
115.00 LAD1422K115 0.50 0.00 0.05 11.0 0.30 53.0 0.0 0
120.00 LAD1422K120 0.30 0.00 0.05 10.0 0.30 76.0 0.0 0

Put Options: LAD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LAD1422W50 0.50 0.00 0.05 10.0 0.50 102.0 0.0 0
55.00 LAD1422W55 0.10 0.00 0.05 10.0 1.70 231.0 0.0 0
60.00 LAD1422W60 1.05 0.60 0.15 286.0 1.00 182.0 4.0 14
65.00 LAD1422W65 1.60 -0.40 0.95 60.0 1.50 57.0 1.0 57
70.00 LAD1422W70 3.10 -0.70 2.35 79.0 2.95 42.0 66.0 98
75.00 LAD1422W75 9.10 2.20 5.00 65.0 5.70 45.0 5.0 51
80.00 LAD1422W80 10.38 0.68 8.40 181.0 11.30 224.0 1.0 65
85.00 LAD1422W85 7.20 -7.10 12.70 97.0 15.60 185.0 7.0 7
90.00 LAD1422W90 19.10 0.00 17.50 84.0 20.40 160.0 0.0 0
95.00 LAD1422W95 24.10 0.00 22.20 78.0 25.30 113.0 0.0 0
100.00 LAD1422W100 29.20 0.00 27.30 71.0 30.30 144.0 0.0 0
105.00 LAD1422W105 34.40 0.00 32.40 67.0 35.20 132.0 0.0 0
110.00 LAD1422W110 39.40 0.00 37.30 57.0 40.20 82.0 0.0 0
115.00 LAD1422W115 44.30 0.00 41.90 50.0 45.30 41.0 0.0 0
120.00 LAD1422W120 49.40 0.00 46.90 30.0 50.30 30.0 0.0 0