$87.17 0.00 (0.00%) Lindsay Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 87.17
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 87.17
Open: 85.37
Bid: 82.03
Ask: 95.00
Options:

Call Options: LNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LNN1422K40 44.90 0.00 44.90 4.0 49.20 1.0 0.0 0
45.00 LNN1422K45 39.80 0.00 39.80 20.0 44.20 11.0 0.0 0
50.00 LNN1422K50 34.90 0.00 34.90 11.0 39.00 40.0 0.0 0
55.00 LNN1422K55 29.90 0.00 29.90 11.0 33.70 50.0 0.0 0
60.00 LNN1422K60 24.90 0.00 24.90 28.0 28.70 57.0 0.0 0
65.00 LNN1422K65 19.90 0.00 19.90 43.0 23.40 60.0 0.0 0
70.00 LNN1422K70 8.90 -5.80 14.70 70.0 18.50 70.0 102.0 2
75.00 LNN1422K75 11.00 1.10 9.90 35.0 13.30 6.0 1.0 16
80.00 LNN1422K80 4.20 -1.00 5.20 73.0 8.00 77.0 1.0 20
85.00 LNN1422K85 2.15 0.00 2.10 7.0 2.95 56.0 45.0 161
90.00 LNN1422K90 0.50 0.45 0.05 11.0 1.10 187.0 1.0 105
95.00 LNN1422K95 1.10 0.00 0.05 11.0 1.10 174.0 0.0 0
100.00 LNN1422K100 1.05 0.00 0.10 11.0 1.05 134.0 0.0 0
105.00 LNN1422K105 0.15 0.00 0.15 10.0 1.00 99.0 0.0 0
110.00 LNN1422K110 1.10 0.00 0.05 4.0 1.10 125.0 0.0 0

Put Options: LNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LNN1422W40 0.80 0.00 0.00 0.0 0.80 73.0 0.0 0
45.00 LNN1422W45 0.80 0.00 0.00 0.0 0.80 41.0 0.0 0
50.00 LNN1422W50 0.85 0.00 0.00 0.0 0.85 41.0 0.0 0
55.00 LNN1422W55 0.85 0.00 0.00 0.0 0.85 72.0 0.0 0
60.00 LNN1422W60 0.85 0.00 0.05 1.0 0.85 71.0 0.0 0
65.00 LNN1422W65 0.85 0.00 0.05 11.0 0.85 71.0 0.0 0
70.00 LNN1422W70 1.35 1.30 0.05 1.0 2.80 169.0 2.0 4
75.00 LNN1422W75 1.85 1.75 0.10 11.0 1.05 172.0 1.0 76
80.00 LNN1422W80 4.10 3.75 0.35 156.0 3.20 274.0 2.0 65
85.00 LNN1422W85 1.85 0.00 1.40 204.0 2.45 54.0 10.0 69
90.00 LNN1422W90 6.50 2.10 4.40 115.0 7.10 75.0 49.0 67
95.00 LNN1422W95 11.01 2.11 8.90 55.0 11.60 46.0 1.0 1
100.00 LNN1422W100 15.94 2.24 13.70 70.0 16.40 35.0 1.0 45
105.00 LNN1422W105 30.00 11.40 18.60 77.0 21.30 35.0 198.0 215
110.00 LNN1422W110 35.70 12.10 23.60 80.0 26.30 35.0 30.0 30