$83.53 -2.32 (-2.70%) Lindsay Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 83.53
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -2.32 (-2.70%)
Prev Close: 85.85
Open: 86.11
Bid: 79.22
Ask: 95.00
Options:

Call Options: LNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LNN1422K40 43.50 0.00 41.40 20.0 45.80 4.0 0.0 0
45.00 LNN1422K45 38.40 0.00 36.40 20.0 40.90 59.0 0.0 0
50.00 LNN1422K50 33.60 0.00 31.40 20.0 35.90 48.0 0.0 0
55.00 LNN1422K55 28.40 0.00 26.40 20.0 30.80 51.0 0.0 0
60.00 LNN1422K60 23.40 0.00 21.60 32.0 26.10 61.0 0.0 0
65.00 LNN1422K65 18.70 0.00 17.10 20.0 21.10 136.0 0.0 0
70.00 LNN1422K70 8.90 -4.70 12.90 35.0 16.00 11.0 102.0 2
75.00 LNN1422K75 11.00 2.10 7.90 37.0 11.20 192.0 1.0 16
80.00 LNN1422K80 4.90 0.00 3.60 31.0 6.30 201.0 2.0 21
85.00 LNN1422K85 1.25 -1.35 1.00 31.0 1.75 94.0 20.0 148
90.00 LNN1422K90 0.30 0.00 0.15 11.0 1.05 213.0 58.0 105
95.00 LNN1422K95 0.50 0.00 0.05 11.0 2.65 103.0 0.0 0
100.00 LNN1422K100 0.65 0.00 0.10 11.0 2.65 109.0 0.0 0
105.00 LNN1422K105 0.50 0.00 0.05 11.0 2.60 101.0 0.0 0
110.00 LNN1422K110 0.50 0.00 0.05 4.0 2.60 187.0 0.0 0

Put Options: LNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LNN1422W40 0.50 0.00 0.00 0.0 2.65 129.0 0.0 0
45.00 LNN1422W45 0.50 0.00 0.00 0.0 2.65 52.0 0.0 0
50.00 LNN1422W50 0.55 0.00 0.00 0.0 2.70 51.0 0.0 0
55.00 LNN1422W55 2.55 0.00 0.00 0.0 2.70 92.0 0.0 0
60.00 LNN1422W60 2.55 0.00 0.05 1.0 2.85 123.0 0.0 0
65.00 LNN1422W65 2.70 0.00 0.15 11.0 2.90 122.0 0.0 0
70.00 LNN1422W70 0.30 0.25 0.05 1.0 1.50 287.0 1.0 2
75.00 LNN1422W75 1.85 -1.05 0.30 253.0 2.95 167.0 1.0 76
80.00 LNN1422W80 0.90 0.35 1.05 283.0 2.50 202.0 2.0 67
85.00 LNN1422W85 2.20 0.00 3.50 1.0 5.10 6.0 1.0 7
90.00 LNN1422W90 6.50 0.00 7.10 147.0 9.20 21.0 49.0 67
95.00 LNN1422W95 11.01 1.11 12.00 63.0 14.10 31.0 1.0 1
100.00 LNN1422W100 15.94 0.64 17.00 73.0 19.00 31.0 1.0 45
105.00 LNN1422W105 30.00 10.20 22.00 64.0 24.20 41.0 198.0 215
110.00 LNN1422W110 35.70 10.60 27.10 31.0 29.10 31.0 30.0 30