$49.77 0.00 (0.00%) Lamar Advertising Company - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 49.77
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 49.77
Open: 49.25
Bid: 45.12
Ask: 51.00
Options:

Call Options: LAMR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 LAMR1422K27 20.80 0.00 20.80 231.0 24.00 205.0 0.0 0
28.00 LAMR1422K28 20.00 0.00 20.00 223.0 23.00 196.0 0.0 0
29.00 LAMR1422K29 18.80 0.00 18.80 176.0 22.00 146.0 0.0 0
30.00 LAMR1422K30 17.80 0.00 17.80 243.0 21.00 215.0 0.0 0
31.00 LAMR1422K31 16.90 0.00 16.90 244.0 20.00 209.0 0.0 0
32.00 LAMR1422K32 15.90 0.00 15.90 190.0 19.00 180.0 0.0 0
33.00 LAMR1422K33 15.00 0.00 15.00 238.0 18.00 222.0 0.0 0
34.00 LAMR1422K34 13.90 0.00 13.90 244.0 17.00 88.0 0.0 0
35.00 LAMR1422K35 12.90 0.00 12.90 197.0 16.00 206.0 0.0 0
36.00 LAMR1422K36 11.90 0.00 11.90 246.0 15.00 221.0 0.0 0
37.00 LAMR1422K37 10.90 0.00 10.90 243.0 14.00 234.0 0.0 0
38.00 LAMR1422K38 9.90 0.00 9.90 248.0 13.20 259.0 0.0 0
39.00 LAMR1422K39 9.00 0.00 9.00 249.0 12.20 257.0 0.0 0
40.00 LAMR1422K40 9.20 0.00 9.20 190.0 10.70 159.0 0.0 0
41.00 LAMR1422K41 7.00 0.00 7.00 241.0 10.00 223.0 0.0 0
42.00 LAMR1422K42 6.10 0.00 6.10 345.0 9.10 354.0 0.0 0
43.00 LAMR1422K43 5.10 0.00 5.10 590.0 8.10 436.0 0.0 0
44.00 LAMR1422K44 2.00 -2.10 4.10 689.0 7.20 571.0 6.0 8
45.00 LAMR1422K45 3.10 0.00 3.10 676.0 6.50 527.0 0.0 0
46.00 LAMR1422K46 3.30 0.50 2.80 622.0 5.60 570.0 313.0 133
47.00 LAMR1422K47 1.20 -1.90 3.10 91.0 3.80 414.0 10.0 30
48.00 LAMR1422K48 2.40 0.00 2.45 11.0 2.95 466.0 93.0 20
49.00 LAMR1422K49 1.75 0.00 1.70 10.0 2.15 224.0 195.0 551
50.00 LAMR1422K50 1.25 0.00 1.15 30.0 1.50 205.0 358.0 722
52.50 LAMR1422K52.5 0.35 0.00 0.30 170.0 0.45 158.0 126.0 300
55.00 LAMR1422K55 0.05 0.00 0.05 10.0 0.50 124.0 0.0 0
57.50 LAMR1422K57.5 0.55 0.00 0.05 10.0 0.55 114.0 0.0 0
60.00 LAMR1422K60 0.50 0.00 0.00 0.0 0.50 85.0 0.0 0
65.00 LAMR1422K65 0.50 0.00 0.00 0.0 0.50 119.0 0.0 0

Put Options: LAMR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 LAMR1422W27 0.70 0.00 0.10 10.0 0.70 126.0 0.0 0
28.00 LAMR1422W28 0.70 0.00 0.10 10.0 0.70 138.0 0.0 0
29.00 LAMR1422W29 0.75 0.00 0.10 10.0 0.75 149.0 0.0 0
30.00 LAMR1422W30 0.10 0.00 0.10 10.0 0.75 154.0 0.0 0
31.00 LAMR1422W31 0.10 0.00 0.10 10.0 0.75 144.0 0.0 0
32.00 LAMR1422W32 0.10 0.00 0.10 10.0 0.50 133.0 0.0 0
33.00 LAMR1422W33 0.10 0.00 0.10 10.0 0.80 134.0 0.0 0
34.00 LAMR1422W34 0.80 0.00 0.10 10.0 0.80 145.0 0.0 0
35.00 LAMR1422W35 0.80 0.00 0.10 10.0 0.80 230.0 0.0 0
36.00 LAMR1422W36 0.80 0.00 0.15 10.0 0.80 305.0 0.0 0
37.00 LAMR1422W37 0.05 0.00 0.05 10.0 0.85 506.0 0.0 0
38.00 LAMR1422W38 0.05 0.00 0.05 10.0 0.55 732.0 0.0 151
39.00 LAMR1422W39 0.75 0.70 0.05 9.0 0.60 879.0 58.0 255
40.00 LAMR1422W40 1.00 0.90 0.10 9.0 0.65 892.0 59.0 119
41.00 LAMR1422W41 1.20 1.10 0.10 40.0 0.60 1048.0 27.0 99
42.00 LAMR1422W42 0.40 0.00 0.05 125.0 0.50 349.0 4.0 177
43.00 LAMR1422W43 0.65 0.50 0.15 36.0 0.60 860.0 5.0 5
44.00 LAMR1422W44 0.85 0.65 0.20 46.0 0.80 1129.0 15.0 117
45.00 LAMR1422W45 0.99 0.79 0.20 136.0 0.55 177.0 18212.0 18,352
46.00 LAMR1422W46 0.96 0.56 0.40 11.0 0.65 180.0 20.0 30
47.00 LAMR1422W47 1.95 1.55 0.40 115.0 0.65 48.0 5.0 91
48.00 LAMR1422W48 0.55 0.00 0.65 12.0 0.95 123.0 0.0 0
49.00 LAMR1422W49 1.05 0.00 1.00 30.0 1.25 115.0 1.0 22
50.00 LAMR1422W50 6.00 4.65 1.35 40.0 1.60 35.0 5.0 611
52.50 LAMR1422W52.5 1.95 0.00 1.95 608.0 5.30 513.0 0.0 0
55.00 LAMR1422W55 4.60 0.00 4.60 102.0 6.10 232.0 0.0 0
57.50 LAMR1422W57.5 7.00 0.00 7.00 105.0 8.60 203.0 0.0 0
60.00 LAMR1422W60 9.50 0.00 9.50 98.0 11.10 204.0 0.0 0
65.00 LAMR1422W65 13.50 0.00 13.50 272.0 17.00 201.0 0.0 0