$75.00 -0.64 (-0.85%) Lindsay Corp - NYSE

Sep. 15, 2014 | 04:02 PM
Last Trade: 75.00
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: -0.64 (-0.85%)
Prev Close: 75.64
Open: 75.30
Bid: 71.01
Ask: 79.92
Options:

Call Options: LNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LNN1420I50 25.10 0.00 23.30 217.0 27.30 217.0 0.0 0
55.00 LNN1420I55 18.50 0.00 18.30 46.0 22.30 43.0 0.0 0
60.00 LNN1420I60 18.70 5.10 13.30 11.0 17.30 28.0 1.0 1
65.00 LNN1420I65 24.80 15.70 8.70 141.0 12.30 171.0 1.0 1
70.00 LNN1420I70 3.70 -1.40 3.70 312.0 7.30 256.0 1.0 3
75.00 LNN1420I75 1.90 0.95 0.30 451.0 1.80 422.0 10.0 100
80.00 LNN1420I80 1.45 1.00 0.05 10.0 0.30 246.0 5.0 30
85.00 LNN1420I85 0.05 -0.15 0.05 1.0 0.15 69.0 1.0 61
90.00 LNN1420I90 0.15 -0.15 0.05 6.0 0.30 100.0 2.0 90
95.00 LNN1420I95 0.25 0.10 0.05 10.0 0.15 130.0 1.0 59
100.00 LNN1420I100 0.75 0.70 0.05 11.0 0.05 150.0 4.0 28
105.00 LNN1420I105 2.60 2.30 0.25 11.0 0.50 207.0 10.0 10
110.00 LNN1420I110 0.26 -0.19 0.05 20.0 0.50 139.0 1.0 1
115.00 LNN1420I115 0.45 0.00 0.05 10.0 0.70 234.0 0.0 0

Put Options: LNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 LNN1420U50 0.45 0.00 0.05 11.0 0.30 93.0 0.0 0
55.00 LNN1420U55 0.45 0.00 0.05 11.0 0.30 67.0 0.0 0
60.00 LNN1420U60 0.77 0.27 0.05 11.0 0.55 257.0 3.0 19
65.00 LNN1420U65 1.28 0.83 0.05 11.0 0.25 98.0 3.0 18
70.00 LNN1420U70 0.25 0.20 0.05 16.0 0.65 308.0 2.0 45
75.00 LNN1420U75 1.00 0.65 0.50 120.0 2.10 303.0 6.0 94
80.00 LNN1420U80 5.05 2.05 3.00 150.0 6.10 151.0 1.0 140
85.00 LNN1420U85 9.50 0.00 7.70 115.0 11.80 121.0 2.0 67
90.00 LNN1420U90 12.00 -1.80 12.80 243.0 16.70 240.0 2.0 65
95.00 LNN1420U95 11.60 -7.10 17.70 52.0 21.70 76.0 1.0 1
100.00 LNN1420U100 23.70 0.00 22.70 48.0 26.70 106.0 0.0 0
105.00 LNN1420U105 22.10 -5.00 27.70 166.0 31.70 181.0 9.0 9
110.00 LNN1420U110 26.00 -6.20 32.60 137.0 36.70 100.0 9.0 66
115.00 LNN1420U115 37.40 0.00 37.80 35.0 41.80 35.0 0.0 0