Lithia Motors Inc $87.28

down 0.00


27/8/2014 04:02 PM  |  NYSE : LAD  
Industries : Specialty Retail / Auto Dealerships
Last Trade: 87.28
Trade Time: Aug 27 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 87.28
Open: 88.64
Bid: 87.02
Ask: 92.00
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 13%
Options:

Call Options: LAD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LAD1420I35 50.10 0.00 50.10 25.0 54.40 31.0 0.0 0
40.00 LAD1420I40 45.10 0.00 45.10 10.0 49.60 41.0 0.0 0
45.00 LAD1420I45 40.00 0.00 40.00 21.0 44.10 20.0 0.0 0
50.00 LAD1420I50 35.80 0.00 35.80 21.0 39.00 41.0 0.0 0
55.00 LAD1420I55 40.18 8.88 31.30 22.0 33.90 20.0 1.0 1
60.00 LAD1420I60 9.10 -17.30 26.40 21.0 28.90 54.0 10.0 10
65.00 LAD1420I65 6.70 -14.80 21.50 21.0 23.90 54.0 1.0 11
70.00 LAD1420I70 25.48 8.68 16.80 113.0 18.90 214.0 1.0 54
75.00 LAD1420I75 19.93 8.23 11.70 153.0 13.90 219.0 5.0 36
80.00 LAD1420I80 7.50 0.20 7.30 197.0 8.90 302.0 20.0 281
85.00 LAD1420I85 4.30 0.00 3.40 14.0 3.90 5.0 18.0 116
90.00 LAD1420I90 1.50 0.00 1.20 82.0 1.50 98.0 8.0 165
95.00 LAD1420I95 0.50 0.25 0.25 102.0 0.60 331.0 14.0 64
100.00 LAD1420I100 0.05 -0.05 0.10 11.0 0.35 257.0 2.0 109
105.00 LAD1420I105 0.55 0.30 0.05 21.0 0.25 106.0 5.0 3
110.00 LAD1420I110 1.00 0.75 0.10 10.0 0.25 67.0 10.0 15
115.00 LAD1420I115 0.25 0.00 0.05 11.0 0.25 53.0 0.0 0
120.00 LAD1420I120 0.25 0.00 0.05 11.0 0.25 68.0 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 68.0 21.0 21
40.00 LAD1420U40 1.20 0.95 0.05 11.0 0.25 53.0 1.0 1
45.00 LAD1420U45 0.70 0.45 0.05 10.0 0.25 68.0 10.0 8
50.00 LAD1420U50 0.25 0.00 0.10 11.0 0.25 53.0 0.0 0
55.00 LAD1420U55 0.10 -0.10 0.10 16.0 0.20 68.0 16.0 24
60.00 LAD1420U60 0.25 0.00 0.05 11.0 0.25 68.0 4.0 23
65.00 LAD1420U65 2.20 1.95 0.05 11.0 0.25 68.0 1.0 4
70.00 LAD1420U70 1.85 1.60 0.05 10.0 0.25 68.0 1.0 12
75.00 LAD1420U75 0.22 0.17 0.05 10.0 0.50 334.0 5.0 15
80.00 LAD1420U80 0.67 0.42 0.25 251.0 0.55 36.0 3.0 37
85.00 LAD1420U85 1.45 0.00 1.30 211.0 1.60 32.0 1.0 42
90.00 LAD1420U90 4.36 0.66 3.70 199.0 4.40 281.0 1.0 76
95.00 LAD1420U95 6.50 0.30 6.20 284.0 8.40 154.0 8.0 41
100.00 LAD1420U100 10.50 0.00 10.50 202.0 13.50 89.0 0.0 0
105.00 LAD1420U105 15.50 0.00 15.50 98.0 18.50 71.0 0.0 0
110.00 LAD1420U110 20.50 0.00 20.50 93.0 23.50 72.0 0.0 0
115.00 LAD1420U115 25.60 0.00 25.60 78.0 28.30 40.0 0.0 0
120.00 LAD1420U120 30.40 0.00 30.40 130.0 33.30 61.0 0.0 0
Trading Center