$49.01 -0.80 (-1.61%) Lamar Advertising Company - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 49.01
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.80 (-1.61%)
Prev Close: 49.81
Open: 49.69
Bid: 49.02
Ask: 49.03
Options:

Call Options: LAMR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 LAMR1418J26 23.60 0.00 22.40 633.0 24.80 541.0 0.0 0
27.00 LAMR1418J27 21.00 0.00 20.50 202.0 24.00 119.0 0.0 0
28.00 LAMR1418J28 20.50 0.00 19.50 202.0 23.50 119.0 0.0 0
29.00 LAMR1418J29 19.10 0.00 19.50 202.0 22.20 119.0 0.0 0
30.00 LAMR1418J30 19.30 0.00 18.10 120.0 21.60 74.0 0.0 0
31.00 LAMR1418J31 17.40 0.00 17.20 202.0 20.10 117.0 0.0 0
32.00 LAMR1418J32 17.50 0.00 16.50 202.0 19.10 117.0 0.0 0
33.00 LAMR1418J33 16.50 0.00 15.60 199.0 18.10 117.0 0.0 0
34.00 LAMR1418J34 15.30 0.00 15.00 24.0 16.20 171.0 0.0 0
35.00 LAMR1418J35 15.67 1.07 14.00 40.0 15.50 169.0 10.0 5
36.00 LAMR1418J36 13.60 0.00 13.00 35.0 14.30 168.0 0.0 0
37.00 LAMR1418J37 12.60 0.00 11.80 218.0 13.30 157.0 0.0 0
38.00 LAMR1418J38 11.60 0.00 11.00 160.0 12.30 134.0 0.0 0
39.00 LAMR1418J39 10.50 0.00 8.70 380.0 11.70 263.0 0.0 0
40.00 LAMR1418J40 8.20 0.00 9.00 31.0 10.40 89.0 0.0 0
41.00 LAMR1418J41 8.60 0.00 8.00 17.0 9.20 113.0 0.0 0
42.00 LAMR1418J42 7.60 0.00 7.00 38.0 8.50 125.0 0.0 0
43.00 LAMR1418J43 6.60 0.00 6.10 27.0 7.50 154.0 0.0 0
44.00 LAMR1418J44 9.90 4.20 5.10 185.0 6.30 188.0 10.0 10
45.00 LAMR1418J45 4.20 0.00 4.20 5.0 5.40 617.0 0.0 0
46.00 LAMR1418J46 5.50 1.90 3.20 138.0 4.30 636.0 55.0 30
47.00 LAMR1418J47 4.50 1.70 2.30 123.0 2.80 707.0 35.0 20
48.00 LAMR1418J48 3.30 1.30 1.50 260.0 1.80 405.0 5200.0 1,560
49.00 LAMR1418J49 1.00 -0.40 0.85 309.0 1.00 145.0 426.0 597
50.00 LAMR1418J50 0.55 -0.15 0.45 32.0 0.55 34.0 55.0 4,399
52.50 LAMR1418J52.5 0.10 -0.05 0.10 566.0 0.15 301.0 436.0 35,625
55.00 LAMR1418J55 0.10 -0.10 0.05 18.0 0.35 925.0 5.0 2,698
57.50 LAMR1418J57.5 0.40 0.15 0.05 10.0 0.35 970.0 1.0 265
60.00 LAMR1418J60 0.10 -0.15 0.05 1.0 0.35 628.0 1.0 565
62.50 LAMR1418J62.5 0.25 0.00 0.00 0.0 0.35 108.0 0.0 0
65.00 LAMR1418J65 0.10 -0.15 0.10 17.0 0.35 659.0 18.0 139
70.00 LAMR1418J70 0.55 0.30 0.05 10.0 0.35 556.0 20.0 52
75.00 LAMR1418J75 0.25 0.00 0.05 10.0 0.35 506.0 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 0.25 0.00 0.05 10.0 0.35 640.0 0.0 0
27.00 LAMR1418V27 0.30 0.05 0.05 1.0 0.35 662.0 10.0 10
28.00 LAMR1418V28 0.25 0.00 0.05 10.0 0.35 11.0 0.0 0
29.00 LAMR1418V29 0.25 0.00 0.05 10.0 0.40 132.0 0.0 0
30.00 LAMR1418V30 0.25 0.00 0.05 1.0 0.40 632.0 5.0 80
31.00 LAMR1418V31 0.25 0.00 0.05 1.0 0.40 120.0 0.0 0
32.00 LAMR1418V32 0.25 0.00 0.05 10.0 0.40 104.0 0.0 0
33.00 LAMR1418V33 0.25 0.00 0.05 10.0 0.40 92.0 0.0 0
34.00 LAMR1418V34 0.25 0.00 0.05 10.0 0.40 115.0 0.0 0
35.00 LAMR1418V35 0.05 -0.20 0.05 23.0 0.05 1.0 60.0 105
36.00 LAMR1418V36 0.25 0.00 0.05 1.0 0.35 152.0 0.0 0
37.00 LAMR1418V37 0.25 0.00 0.05 1.0 0.35 153.0 0.0 0
38.00 LAMR1418V38 0.25 0.00 0.05 1.0 0.35 163.0 0.0 0
39.00 LAMR1418V39 0.55 0.30 0.05 1.0 0.35 914.0 10.0 10
40.00 LAMR1418V40 0.25 0.00 0.05 11.0 0.40 1098.0 36.0 115
41.00 LAMR1418V41 0.25 0.00 0.05 11.0 0.45 1016.0 10.0 20
42.00 LAMR1418V42 0.35 0.30 0.10 150.0 0.15 172.0 639.0 855
43.00 LAMR1418V43 0.35 0.10 0.05 45.0 0.45 1050.0 10.0 43
44.00 LAMR1418V44 0.30 0.25 0.05 4.0 1.85 1.0 10.0 125
45.00 LAMR1418V45 0.20 0.10 0.10 811.0 0.30 175.0 1534.0 26,168
46.00 LAMR1418V46 0.22 -0.08 0.10 171.0 0.45 758.0 400.0 471
47.00 LAMR1418V47 0.90 0.85 0.15 2033.0 0.50 530.0 10.0 30
48.00 LAMR1418V48 0.86 0.66 0.40 1206.0 0.60 182.0 1.0 439
49.00 LAMR1418V49 0.80 0.25 0.75 1015.0 0.90 10.0 143.0 527
50.00 LAMR1418V50 1.35 0.45 1.15 708.0 1.50 190.0 52.0 3,947
52.50 LAMR1418V52.5 1.30 -1.25 2.45 819.0 3.70 144.0 6.0 526
55.00 LAMR1418V55 5.20 0.00 4.80 796.0 6.10 86.0 205.0 298
57.50 LAMR1418V57.5 7.30 0.20 7.10 754.0 8.70 158.0 1.0 10
60.00 LAMR1418V60 9.50 1.50 8.80 705.0 11.10 10.0 59.0 27
62.50 LAMR1418V62.5 11.50 0.00 11.00 20.0 14.40 30.0 0.0 0
65.00 LAMR1418V65 12.90 -1.20 14.00 654.0 17.40 370.0 4.0 11
70.00 LAMR1418V70 20.10 0.80 18.60 560.0 22.00 212.0 10.0 10
75.00 LAMR1418V75 24.40 0.00 23.50 553.0 27.40 364.0 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