$27.37 -0.03 (-0.11%) Lydall Inc. - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 27.37
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.11%)
Prev Close: 27.40
Open: 27.40
Bid: 25.00
Ask: 31.86
Options:

Call Options: LDL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 LDL1422K12.5 14.40 0.00 14.20 132.0 15.30 75.0 0.0 0
15.00 LDL1422K15 10.90 -1.10 11.70 61.0 12.70 67.0 2.0 2
17.50 LDL1422K17.5 13.64 4.14 9.40 121.0 10.30 100.0 7.0 7
20.00 LDL1422K20 10.80 3.90 6.90 114.0 7.80 70.0 1.0 5
22.50 LDL1422K22.5 4.75 0.25 4.50 55.0 5.30 30.0 6.0 6
25.00 LDL1422K25 2.55 -0.10 2.55 49.0 2.90 43.0 11.0 35
30.00 LDL1422K30 0.25 0.05 0.25 43.0 0.40 43.0 3.0 606
35.00 LDL1422K35 0.15 -0.10 0.05 31.0 0.25 83.0 7.0 476
40.00 LDL1422K40 0.25 0.00 0.00 0.0 0.25 101.0 0.0 0

Put Options: LDL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 LDL1422W12.5 0.25 0.00 0.05 10.0 0.25 112.0 0.0 0
15.00 LDL1422W15 0.25 0.00 0.05 11.0 0.25 85.0 0.0 0
17.50 LDL1422W17.5 0.25 0.00 0.05 10.0 0.25 60.0 0.0 0
20.00 LDL1422W20 0.30 0.05 0.05 21.0 0.25 70.0 3.0 8
22.50 LDL1422W22.5 0.20 0.15 0.05 185.0 0.25 45.0 1.0 196
25.00 LDL1422W25 0.45 0.15 0.35 35.0 0.50 31.0 3.0 415
30.00 LDL1422W30 4.30 1.65 2.85 45.0 3.20 50.0 2.0 19
35.00 LDL1422W35 7.20 0.00 7.30 27.0 8.30 40.0 0.0 0
40.00 LDL1422W40 12.00 0.00 12.20 140.0 13.30 205.0 0.0 0