$53.29 +0.39 (0.74%) Lamar Advertising Co - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 53.29
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.39 (0.74%)
Prev Close: 52.90
Open: 53.00
Bid: 53.28
Ask: 53.29
Options:

Call Options: LAMR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LAMR1517G40 11.30 0.00 11.00 61.0 15.00 46.0 0.0 0
45.00 LAMR1517G45 6.30 0.00 6.00 41.0 10.30 31.0 0.0 0
49.00 LAMR1517G49 2.50 0.00 2.50 6.0 7.50 6.0 0.0 0
50.00 LAMR1517G50 2.10 0.00 2.80 272.0 5.80 291.0 0.0 0
52.50 LAMR1517G52.5 0.95 0.00 1.40 259.0 2.85 76.0 0.0 0
55.00 LAMR1517G55 0.30 0.00 0.75 98.0 2.15 92.0 0.0 0
57.50 LAMR1517G57.5 0.15 0.00 0.25 1.0 4.50 112.0 0.0 0
60.00 LAMR1517G60 0.45 0.00 0.15 10.0 4.60 108.0 0.0 0
62.50 LAMR1517G62.5 0.20 0.00 0.15 10.0 4.30 109.0 0.0 0
65.00 LAMR1517G65 0.05 0.00 0.05 10.0 4.60 69.0 0.0 0
70.00 LAMR1517G70 3.00 0.00 0.05 10.0 3.70 292.0 0.0 0

Put Options: LAMR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LAMR1517S40 0.10 0.00 0.35 10.0 4.00 330.0 0.0 0
45.00 LAMR1517S45 0.15 0.00 0.95 10.0 4.60 241.0 0.0 0
49.00 LAMR1517S49 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0
50.00 LAMR1517S50 0.90 0.00 1.50 178.0 4.80 185.0 0.0 0
52.50 LAMR1517S52.5 3.40 0.00 3.20 41.0 4.50 78.0 0.0 0
55.00 LAMR1517S55 3.30 0.00 3.70 146.0 7.70 176.0 0.0 0
57.50 LAMR1517S57.5 5.30 0.00 5.20 88.0 9.70 96.0 0.0 0
60.00 LAMR1517S60 7.50 0.00 8.00 94.0 11.80 106.0 0.0 0
62.50 LAMR1517S62.5 9.90 0.00 10.00 67.0 14.20 73.0 0.0 0
65.00 LAMR1517S65 12.30 0.00 12.30 52.0 16.20 61.0 0.0 0
70.00 LAMR1517S70 17.10 0.00 17.40 44.0 21.10 47.0 0.0 0