$86.13 +1.01 (1.19%) Lindsay Corp - NYSE

Oct. 23, 2014 | 03:12 PM
Last Trade: 86.13
Trade Time: Oct 23 03:12 PM Eastern Daylight Time
Change: +1.01 (1.19%)
Prev Close: 85.12
Open: 86.06
Bid: 86.09
Ask: 86.46
Options:

Call Options: LNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LNN1422K40 42.70 0.00 43.90 10.0 48.40 31.0 0.0 0
45.00 LNN1422K45 37.60 0.00 38.90 10.0 43.40 31.0 0.0 0
50.00 LNN1422K50 32.70 0.00 33.80 21.0 38.20 35.0 0.0 0
55.00 LNN1422K55 27.60 0.00 29.00 10.0 33.30 40.0 0.0 0
60.00 LNN1422K60 22.60 0.00 24.00 20.0 27.90 60.0 0.0 0
65.00 LNN1422K65 18.70 0.00 19.40 30.0 22.90 109.0 0.0 0
70.00 LNN1422K70 8.90 -5.00 15.00 30.0 18.00 119.0 102.0 2
75.00 LNN1422K75 11.00 2.00 10.00 30.0 12.90 99.0 1.0 16
80.00 LNN1422K80 5.95 1.55 5.20 20.0 7.90 91.0 1.0 22
85.00 LNN1422K85 2.60 1.00 1.45 54.0 2.65 6.0 4.0 148
90.00 LNN1422K90 0.30 -0.12 0.30 20.0 0.75 31.0 58.0 58
95.00 LNN1422K95 0.50 0.00 0.05 11.0 0.50 31.0 0.0 0
100.00 LNN1422K100 1.40 0.00 0.10 11.0 0.65 71.0 0.0 0
105.00 LNN1422K105 0.50 0.00 0.05 11.0 0.50 41.0 0.0 0
110.00 LNN1422K110 0.50 0.00 0.05 4.0 0.50 73.0 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 0.50 41.0 0.0 0
45.00 LNN1422W45 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
50.00 LNN1422W50 0.50 0.00 0.00 0.0 0.55 31.0 0.0 0
55.00 LNN1422W55 0.50 0.00 0.00 0.0 2.55 35.0 0.0 0
60.00 LNN1422W60 0.50 0.00 0.05 1.0 2.55 35.0 0.0 0
65.00 LNN1422W65 0.50 0.00 0.15 11.0 2.70 37.0 0.0 0
70.00 LNN1422W70 0.30 0.00 0.05 1.0 2.85 129.0 1.0 2
75.00 LNN1422W75 1.85 1.60 0.05 10.0 2.90 192.0 1.0 76
80.00 LNN1422W80 0.90 0.05 0.55 238.0 4.00 235.0 2.0 67
85.00 LNN1422W85 2.20 -0.40 2.20 107.0 3.70 30.0 1.0 6
90.00 LNN1422W90 6.50 2.00 6.70 1.0 7.80 30.0 49.0 20
95.00 LNN1422W95 11.01 1.61 9.90 46.0 12.40 20.0 1.0 1
100.00 LNN1422W100 15.94 1.64 14.70 41.0 17.30 20.0 1.0 45
105.00 LNN1422W105 30.00 10.80 19.80 60.0 22.40 35.0 198.0 215
110.00 LNN1422W110 35.70 11.40 24.80 35.0 27.30 20.0 30.0 30