$48.81 -0.44 (-0.89%) Lamar Advertising Company - NASDAQ

Oct. 1, 2014 | 10:03 AM
Last Trade: 48.81
Trade Time: Oct 01 10:03 AM Eastern Daylight Time
Change: -0.44 (-0.89%)
Prev Close: 49.25
Open: 49.24
Bid: 48.80
Ask: 48.82
Options:

Call Options: LAMR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 LAMR1418J26 22.70 0.00 22.50 90.0 23.60 340.0 0.0 0
27.00 LAMR1418J27 20.20 0.00 19.60 31.0 24.00 30.0 0.0 0
28.00 LAMR1418J28 19.10 0.00 19.00 37.0 23.20 78.0 0.0 0
29.00 LAMR1418J29 18.10 0.00 19.40 31.0 20.60 36.0 0.0 0
30.00 LAMR1418J30 17.10 0.00 18.40 20.0 19.50 36.0 0.0 0
31.00 LAMR1418J31 17.60 0.00 17.40 43.0 19.00 43.0 0.0 0
32.00 LAMR1418J32 16.60 0.00 16.40 1.0 17.60 56.0 0.0 0
33.00 LAMR1418J33 15.70 0.00 15.50 123.0 18.20 46.0 0.0 0
34.00 LAMR1418J34 14.70 0.00 14.50 43.0 17.20 46.0 0.0 0
35.00 LAMR1418J35 15.67 1.97 13.50 44.0 14.70 83.0 10.0 5
36.00 LAMR1418J36 12.60 0.00 12.50 37.0 13.90 54.0 0.0 0
37.00 LAMR1418J37 11.60 0.00 11.60 182.0 12.70 111.0 0.0 0
38.00 LAMR1418J38 10.90 0.00 10.60 30.0 11.70 95.0 0.0 0
39.00 LAMR1418J39 9.90 0.00 9.70 139.0 10.70 111.0 0.0 0
40.00 LAMR1418J40 8.90 0.00 7.80 198.0 10.20 74.0 0.0 0
41.00 LAMR1418J41 7.00 0.00 7.70 145.0 8.70 111.0 0.0 0
42.00 LAMR1418J42 5.90 0.00 6.70 262.0 7.60 219.0 0.0 0
43.00 LAMR1418J43 4.90 0.00 5.70 43.0 6.60 120.0 0.0 0
44.00 LAMR1418J44 9.90 5.70 4.70 214.0 5.60 180.0 10.0 10
45.00 LAMR1418J45 4.00 0.00 3.40 157.0 5.30 158.0 0.0 0
46.00 LAMR1418J46 5.50 2.40 2.75 286.0 3.80 460.0 55.0 30
47.00 LAMR1418J47 4.50 2.30 1.95 306.0 2.80 1174.0 35.0 20
48.00 LAMR1418J48 1.65 0.00 1.10 1247.0 1.70 1030.0 492.0 460
49.00 LAMR1418J49 0.95 0.00 0.65 257.0 0.95 468.0 35.0 1,639
50.00 LAMR1418J50 0.45 0.00 0.15 1936.0 0.50 364.0 38.0 4,538
52.50 LAMR1418J52.5 0.10 0.00 0.10 184.0 0.40 1002.0 1066.0 36,960
55.00 LAMR1418J55 0.02 -0.13 0.05 18.0 0.25 773.0 13.0 2,656
57.50 LAMR1418J57.5 0.40 0.20 0.05 10.0 0.25 766.0 1.0 265
60.00 LAMR1418J60 0.10 -0.05 0.05 1.0 0.25 552.0 1.0 565
62.50 LAMR1418J62.5 0.20 0.00 0.00 0.0 0.25 113.0 0.0 0
65.00 LAMR1418J65 0.10 -0.05 0.10 17.0 0.25 494.0 18.0 139
70.00 LAMR1418J70 0.55 0.40 0.05 10.0 0.25 408.0 20.0 52
75.00 LAMR1418J75 0.25 0.05 0.05 10.0 0.25 401.0 10.0 40
80.00 LAMR1418J80 5.00 0.00 0.00 0.0 5.00 53.0 0.0 0
85.00 LAMR1418J85 5.00 0.00 0.00 0.0 5.00 54.0 0.0 0
90.00 LAMR1418J90 5.00 0.00 0.00 0.0 5.00 54.0 0.0 0

Put Options: LAMR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 LAMR1418V26 0.20 0.00 0.05 10.0 0.25 469.0 0.0 0
27.00 LAMR1418V27 0.30 0.10 0.05 1.0 0.25 457.0 10.0 10
28.00 LAMR1418V28 0.20 0.00 0.05 10.0 0.25 113.0 0.0 0
29.00 LAMR1418V29 0.20 0.00 0.05 10.0 0.25 113.0 0.0 0
30.00 LAMR1418V30 0.25 0.05 0.05 1.0 0.25 483.0 5.0 80
31.00 LAMR1418V31 0.20 0.00 0.05 1.0 0.25 113.0 0.0 0
32.00 LAMR1418V32 0.20 0.00 0.05 10.0 0.25 103.0 0.0 0
33.00 LAMR1418V33 0.20 0.00 0.05 10.0 0.25 99.0 0.0 0
34.00 LAMR1418V34 0.25 0.00 0.05 10.0 0.25 99.0 0.0 0
35.00 LAMR1418V35 0.05 0.00 0.05 23.0 0.25 713.0 13.0 118
36.00 LAMR1418V36 0.25 0.00 0.05 1.0 0.25 143.0 0.0 0
37.00 LAMR1418V37 0.25 0.00 0.05 1.0 0.25 146.0 0.0 0
38.00 LAMR1418V38 0.25 0.00 0.05 1.0 0.25 145.0 0.0 0
39.00 LAMR1418V39 0.55 0.30 0.05 1.0 0.25 573.0 10.0 10
40.00 LAMR1418V40 0.25 0.00 0.05 11.0 0.30 686.0 36.0 115
41.00 LAMR1418V41 0.25 0.00 0.05 11.0 0.25 560.0 10.0 20
42.00 LAMR1418V42 0.15 -0.05 0.05 113.0 0.20 429.0 93.0 789
43.00 LAMR1418V43 0.35 0.10 0.05 45.0 0.25 468.0 10.0 43
44.00 LAMR1418V44 0.30 0.25 0.05 2.0 0.30 10.0 10.0 125
45.00 LAMR1418V45 0.30 0.25 0.10 10.0 0.35 603.0 3300.0 29,468
46.00 LAMR1418V46 0.22 -0.03 0.10 100.0 0.40 471.0 400.0 471
47.00 LAMR1418V47 0.30 0.20 0.10 1320.0 0.55 523.0 30.0 324
48.00 LAMR1418V48 0.86 0.56 0.35 1595.0 0.95 1292.0 1.0 439
49.00 LAMR1418V49 0.75 0.20 0.75 1340.0 1.10 647.0 14.0 790
50.00 LAMR1418V50 1.55 0.50 1.00 1545.0 1.75 438.0 60.0 4,002
52.50 LAMR1418V52.5 3.77 1.77 2.80 865.0 4.10 169.0 2.0 524
55.00 LAMR1418V55 5.20 0.10 5.20 1086.0 6.50 233.0 205.0 247
57.50 LAMR1418V57.5 7.30 0.40 7.40 755.0 9.20 22.0 1.0 10
60.00 LAMR1418V60 9.50 -0.70 10.00 787.0 11.70 72.0 59.0 21
62.50 LAMR1418V62.5 12.30 0.00 12.70 20.0 14.20 36.0 0.0 0
65.00 LAMR1418V65 12.90 -2.30 15.20 787.0 16.70 36.0 4.0 11
70.00 LAMR1418V70 20.10 -0.10 19.40 14.0 23.20 12.0 10.0 10
75.00 LAMR1418V75 25.20 0.00 25.40 840.0 26.70 115.0 0.0 0
80.00 LAMR1418V80 28.20 0.00 28.20 18.0 33.30 18.0 0.0 0
85.00 LAMR1418V85 33.10 0.00 33.10 18.0 38.20 18.0 0.0 0
90.00 LAMR1418V90 38.10 0.00 38.10 18.0 43.20 18.0 0.0 0