$42.86 -0.20 (-0.46%) Lexmark International Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 42.86
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -0.20 (-0.46%)
Prev Close: 43.06
Open: 43.08
Bid: 40.00
Ask: 43.48
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LXK1420L25 17.10 0.00 17.20 244.0 18.80 228.0 0.0 0
26.00 LXK1420L26 14.90 0.00 14.80 75.0 18.80 66.0 0.0 0
27.00 LXK1420L27 14.20 0.00 14.00 30.0 17.50 10.0 0.0 0
28.00 LXK1420L28 13.20 0.00 13.00 65.0 16.30 46.0 0.0 0
29.00 LXK1420L29 12.20 0.00 13.20 64.0 14.80 46.0 0.0 0
30.00 LXK1420L30 11.20 0.00 11.70 43.0 13.80 43.0 0.0 0
31.00 LXK1420L31 10.30 0.00 11.30 46.0 12.50 70.0 0.0 0
32.00 LXK1420L32 9.20 0.00 10.20 64.0 11.50 64.0 0.0 0
33.00 LXK1420L33 8.20 0.00 9.30 60.0 10.50 69.0 0.0 0
34.00 LXK1420L34 8.50 0.00 8.30 91.0 9.40 84.0 0.0 0
35.00 LXK1420L35 7.50 0.00 7.20 222.0 8.40 166.0 0.0 0
36.00 LXK1420L36 6.60 0.00 6.30 216.0 7.40 198.0 0.0 0
37.00 LXK1420L37 5.70 0.10 5.30 236.0 6.40 213.0 10.0 10
38.00 LXK1420L38 4.60 0.00 4.30 312.0 5.50 276.0 0.0 0
39.00 LXK1420L39 3.99 0.00 3.40 411.0 4.50 346.0 3.0 21
40.00 LXK1420L40 2.32 -0.48 2.55 484.0 3.50 489.0 15.0 20
41.00 LXK1420L41 2.20 0.00 1.80 599.0 2.60 531.0 11.0 110
42.00 LXK1420L42 1.16 -0.44 1.45 140.0 1.70 427.0 46.0 1,591
43.00 LXK1420L43 1.10 0.25 0.85 8.0 1.00 5.0 3.0 1,970
44.00 LXK1420L44 0.60 0.05 0.45 58.0 0.60 1.0 26.0 542
45.00 LXK1420L45 0.30 0.00 0.25 47.0 0.40 572.0 95.0 257
46.00 LXK1420L46 0.15 0.05 0.05 517.0 0.30 520.0 4.0 43
47.00 LXK1420L47 0.60 0.55 0.05 10.0 0.20 475.0 4.0 6
48.00 LXK1420L48 0.24 -0.01 0.05 50.0 0.20 467.0 1.0 1
49.00 LXK1420L49 0.30 0.00 0.05 185.0 0.15 649.0 0.0 0
50.00 LXK1420L50 0.30 0.00 0.05 284.0 0.15 620.0 0.0 0
55.00 LXK1420L55 0.15 0.00 0.00 0.0 0.15 533.0 0.0 0

Put Options: LXK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LXK1420X25 0.05 0.00 0.00 0.0 0.05 240.0 0.0 0
26.00 LXK1420X26 0.05 0.00 0.00 0.0 0.05 264.0 0.0 0
27.00 LXK1420X27 0.05 0.00 0.00 0.0 0.05 215.0 0.0 0
28.00 LXK1420X28 0.05 0.00 0.00 0.0 0.05 259.0 0.0 0
29.00 LXK1420X29 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
30.00 LXK1420X30 0.10 0.00 0.05 56.0 0.10 586.0 0.0 0
31.00 LXK1420X31 0.10 -0.10 0.05 38.0 0.15 758.0 10.0 10
32.00 LXK1420X32 0.30 0.00 0.05 39.0 0.25 632.0 0.0 0
33.00 LXK1420X33 0.20 -0.10 0.05 223.0 0.15 758.0 10.0 10
34.00 LXK1420X34 0.40 0.00 0.05 373.0 0.25 607.0 0.0 0
35.00 LXK1420X35 0.25 -0.05 0.05 314.0 0.15 707.0 5.0 5
36.00 LXK1420X36 0.40 0.10 0.05 95.0 0.15 690.0 5.0 5
37.00 LXK1420X37 0.20 -0.15 0.05 11.0 0.20 740.0 10.0 18
38.00 LXK1420X38 0.29 -0.01 0.05 227.0 0.20 410.0 3.0 16
39.00 LXK1420X39 0.13 0.08 0.05 407.0 0.15 52.0 1.0 62
40.00 LXK1420X40 0.50 0.35 0.15 290.0 0.25 45.0 1.0 85
41.00 LXK1420X41 0.50 0.20 0.30 315.0 0.45 251.0 10.0 190
42.00 LXK1420X42 0.95 0.40 0.55 617.0 0.70 69.0 16.0 590
43.00 LXK1420X43 1.07 0.12 0.95 451.0 1.10 95.0 3.0 475
44.00 LXK1420X44 2.80 1.25 1.60 172.0 1.75 35.0 25.0 25
45.00 LXK1420X45 2.96 0.96 2.05 566.0 3.00 669.0 4.0 31
46.00 LXK1420X46 2.70 0.00 2.90 318.0 3.90 483.0 0.0 0
47.00 LXK1420X47 3.60 0.00 3.70 264.0 4.80 304.0 0.0 0
48.00 LXK1420X48 4.50 0.00 4.70 184.0 5.80 233.0 0.0 0
49.00 LXK1420X49 5.40 0.00 5.70 182.0 6.80 236.0 0.0 0
50.00 LXK1420X50 6.40 0.00 6.70 217.0 7.80 245.0 0.0 0
55.00 LXK1420X55 11.10 0.00 11.20 279.0 12.80 291.0 0.0 0