Lamar Advertising Company $52.05

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : LAMR  
Industries : Media / Advertising Agencies
Last Trade: 52.05
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 52.05
Open: 52.18
Bid: 46.26
Ask: 55.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LAMR Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: LAMR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 LAMR1417E30 21.40 0.00 21.40 434.0 22.70 366.0 0.0 0
35.00 LAMR1417E35 16.60 0.00 16.60 443.0 17.50 420.0 0.0 0
40.00 LAMR1417E40 11.60 0.00 11.60 514.0 12.60 469.0 0.0 0
43.00 LAMR1417E43 7.80 0.00 7.80 54.0 12.80 40.0 0.0 0
44.00 LAMR1417E44 7.00 0.00 7.00 54.0 12.00 41.0 0.0 0
45.00 LAMR1417E45 7.00 0.00 7.00 643.0 7.80 525.0 0.0 0
46.00 LAMR1417E46 5.20 0.00 5.20 56.0 10.20 42.0 0.0 0
47.00 LAMR1417E47 4.40 0.00 4.40 56.0 9.40 43.0 0.0 0
48.00 LAMR1417E48 3.60 0.00 3.60 56.0 8.50 50.0 0.0 0
49.00 LAMR1417E49 2.80 0.00 2.80 51.0 7.70 55.0 0.0 0
50.00 LAMR1417E50 3.21 0.00 3.10 137.0 3.40 612.0 1.0 12,537
55.00 LAMR1417E55 0.60 0.00 0.55 179.0 0.70 5.0 5.0 28,647
60.00 LAMR1417E60 0.15 0.05 0.05 10.0 0.10 1.0 927.0 2,607
65.00 LAMR1417E65 0.25 0.00 0.05 11.0 0.25 270.0 0.0 0
70.00 LAMR1417E70 0.25 0.00 0.00 0.0 0.25 270.0 0.0 0
75.00 LAMR1417E75 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
80.00 LAMR1417E80 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0

Put Options: LAMR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 LAMR1417Q30 0.25 0.00 0.05 11.0 0.25 185.0 0.0 0
35.00 LAMR1417Q35 0.10 0.05 0.05 5.0 0.25 294.0 2.0 5
40.00 LAMR1417Q40 0.15 0.10 0.05 869.0 0.25 358.0 298.0 18,674
43.00 LAMR1417Q43 5.00 0.00 0.00 0.0 5.00 76.0 0.0 0
44.00 LAMR1417Q44 0.05 0.00 0.05 71.0 5.00 76.0 0.0 0
45.00 LAMR1417Q45 0.45 0.00 0.30 318.0 0.45 800.0 2000.0 11,490
46.00 LAMR1417Q46 0.60 0.00 0.60 73.0 4.10 50.0 0.0 0
47.00 LAMR1417Q47 0.05 0.00 0.05 50.0 5.00 76.0 0.0 0
48.00 LAMR1417Q48 5.00 0.00 0.00 0.0 5.00 76.0 0.0 0
49.00 LAMR1417Q49 5.00 0.00 0.00 0.0 5.00 76.0 0.0 0
50.00 LAMR1417Q50 1.30 0.25 1.05 290.0 1.30 891.0 200.0 5,268
55.00 LAMR1417Q55 3.61 0.00 3.30 645.0 3.80 596.0 26.0 375
60.00 LAMR1417Q60 7.20 0.00 7.20 677.0 8.40 471.0 0.0 0
65.00 LAMR1417Q65 12.50 0.00 12.50 425.0 13.50 408.0 0.0 0
70.00 LAMR1417Q70 17.30 0.00 17.30 353.0 18.90 393.0 0.0 0
75.00 LAMR1417Q75 21.30 0.00 21.30 327.0 23.80 284.0 0.0 0
80.00 LAMR1417Q80 26.10 0.00 26.10 457.0 29.70 351.0 0.0 0
Trading Center