LAMAR ADVERTISING $49.34

up +0.72


21/5/2013 04:21 PM  |  NASDAQ : LAMR  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Last Trade: 49.34
Trade Time: May 21 4:00 PM Eastern Daylight Time
Change: 0.72 (1.48 %)
Prev Close: 48.62
Open: 48.72
Bid: 49.22
Ask: 49.33
12 Mo. Price Change : 100% - LAMR has outperformed the S&P 500 by 73%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: LAMR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 LAMR1318E27 0.00 0.00 21.00 98 21.90 52 0 0
28.00 LAMR1318E28 0.00 0.00 20.00 102 20.90 42 0 0
29.00 LAMR1318E29 0.00 0.00 19.00 102 19.90 52 0 0
30.00 LAMR1318E30 0.00 0.00 18.00 98 18.90 52 0 0
31.00 LAMR1318E31 0.00 0.00 17.00 102 17.90 52 0 0
32.00 LAMR1318E32 0.00 0.00 16.00 102 16.90 46 0 0
33.00 LAMR1318E33 0.00 0.00 15.00 102 15.90 52 0 0
34.00 LAMR1318E34 0.00 0.00 14.00 97 14.90 71 0 0
35.00 LAMR1318E35 0.00 0.00 13.00 91 13.90 52 0 0
36.00 LAMR1318E36 0.00 0.00 12.00 97 12.90 69 0 0
37.00 LAMR1318E37 0.00 0.00 11.00 91 11.90 52 0 0
38.00 LAMR1318E38 0.00 0.00 10.00 102 10.90 52 0 0
39.00 LAMR1318E39 0.00 0.00 9.00 97 9.90 71 0 0
40.00 LAMR1318E40 8.40 0.00 8.00 122 9.00 194 0 0
41.00 LAMR1318E41 0.00 0.00 7.00 32 7.90 52 0 0
42.00 LAMR1318E42 0.00 0.00 6.00 197 6.90 32 0 0
43.00 LAMR1318E43 0.00 0.00 5.00 203 6.00 77 0 0
44.00 LAMR1318E44 0.00 0.00 4.10 89 4.90 132 0 0
45.00 LAMR1318E45 3.10 0.00 3.00 324 3.90 186 0 0
46.00 LAMR1318E46 2.35 0.00 2.05 406 2.90 315 0 0
47.00 LAMR1318E47 2.55 0.00 1.55 41 1.80 255 0 0
48.00 LAMR1318E48 0.40 0.00 0.55 70 0.75 60 0 0
49.00 LAMR1318E49 0.05 0.00 0.00 0 0.10 432 0 8,306
50.00 LAMR1318E50 0.03 0.00 0.00 0 0.05 123 0 4,908
55.00 LAMR1318E55 0.20 0.00 0.00 0 0.10 584 0 21
60.00 LAMR1318E60 0.00 0.00 0.00 0 0.10 217 0 0
65.00 LAMR1318E65 0.00 0.00 0.00 0 0.10 242 0 0
70.00 LAMR1318E70 0.00 0.00 0.00 0 0.10 242 0 0

Put Options: LAMR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 LAMR1318Q27 0.00 0.00 0.00 0 0.10 570 0 0
28.00 LAMR1318Q28 0.00 0.00 0.00 0 0.10 562 0 0
29.00 LAMR1318Q29 0.00 0.00 0.00 0 0.10 562 0 0
30.00 LAMR1318Q30 0.00 0.00 0.00 0 0.10 554 0 0
31.00 LAMR1318Q31 0.00 0.00 0.00 0 0.10 567 0 0
32.00 LAMR1318Q32 0.00 0.00 0.00 0 0.10 544 0 0
33.00 LAMR1318Q33 0.00 0.00 0.00 0 0.10 592 0 0
34.00 LAMR1318Q34 0.00 0.00 0.00 0 0.10 529 0 0
35.00 LAMR1318Q35 0.25 0.00 0.00 0 0.10 635 0 10
36.00 LAMR1318Q36 0.25 0.00 0.00 0 0.10 630 0 11
37.00 LAMR1318Q37 0.45 0.00 0.00 0 0.10 630 0 30
38.00 LAMR1318Q38 0.00 0.00 0.00 0 0.10 623 0 0
39.00 LAMR1318Q39 0.30 0.00 0.00 0 0.10 625 0 22
40.00 LAMR1318Q40 0.08 0.00 0.00 0 0.10 1068 0 507
41.00 LAMR1318Q41 0.35 0.00 0.00 0 0.10 635 0 25
42.00 LAMR1318Q42 0.01 0.00 0.00 0 0.10 424 0 2,456
43.00 LAMR1318Q43 0.10 0.00 0.00 0 0.05 205 0 3,438
44.00 LAMR1318Q44 0.55 0.00 0.00 0 0.10 221 0 23
45.00 LAMR1318Q45 0.05 0.00 0.00 0 0.10 467 0 824
46.00 LAMR1318Q46 0.07 0.00 0.00 0 0.10 450 0 321
47.00 LAMR1318Q47 0.10 0.00 0.00 0 0.05 132 0 902
48.00 LAMR1318Q48 0.35 0.00 0.00 0 0.10 515 0 239
49.00 LAMR1318Q49 0.20 0.00 0.25 70 0.45 52 0 0
50.00 LAMR1318Q50 2.50 0.00 1.25 63 1.45 52 0 0
55.00 LAMR1318Q55 7.10 0.00 6.10 134 6.80 348 0 0
60.00 LAMR1318Q60 0.00 0.00 11.10 32 12.00 219 0 0
65.00 LAMR1318Q65 0.00 0.00 16.10 32 17.00 52 0 0
70.00 LAMR1318Q70 0.00 0.00 21.10 32 22.00 52 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center