Lexmark International Inc $44.81

down -1.67


22/9/2014 04:00 PM  |  NYSE : LXK  
Industries : Computer Hardware / Computer Based Systems
Last Trade: 44.81
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.67 (-3.59 %)
Prev Close: 46.48
Open: 46.11
Bid: 44.81
Ask: 44.83
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LXK Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LXK1418J23 22.50 0.00 21.70 88.0 23.50 846.0 0.0 0
24.00 LXK1418J24 20.40 0.00 19.70 25.0 23.30 40.0 0.0 0
25.00 LXK1418J25 19.30 0.00 18.70 26.0 21.90 30.0 0.0 0
26.00 LXK1418J26 18.30 0.00 17.60 21.0 21.10 30.0 0.0 0
27.00 LXK1418J27 17.80 0.00 16.70 51.0 20.30 53.0 0.0 0
28.00 LXK1418J28 16.40 0.00 15.70 29.0 19.10 54.0 0.0 0
29.00 LXK1418J29 15.40 0.00 14.70 38.0 18.20 39.0 0.0 0
30.00 LXK1418J30 14.40 0.00 13.60 165.0 17.10 92.0 0.0 0
31.00 LXK1418J31 13.30 0.00 12.60 165.0 16.10 165.0 0.0 0
32.00 LXK1418J32 12.30 0.00 11.70 135.0 15.20 165.0 0.0 0
33.00 LXK1418J33 12.50 0.00 10.70 175.0 14.20 185.0 0.0 0
34.00 LXK1418J34 11.50 0.00 9.70 175.0 13.20 185.0 0.0 0
35.00 LXK1418J35 10.50 0.00 8.70 175.0 12.20 185.0 0.0 0
36.00 LXK1418J36 12.90 3.70 7.70 425.0 11.30 315.0 4.0 0
37.00 LXK1418J37 8.40 0.00 7.80 130.0 9.30 330.0 0.0 0
38.00 LXK1418J38 7.40 0.00 6.80 20.0 8.30 358.0 0.0 0
39.00 LXK1418J39 5.15 -1.15 5.80 40.0 7.40 343.0 30.0 30
40.00 LXK1418J40 10.25 4.65 4.80 82.0 5.90 421.0 79.0 61
41.00 LXK1418J41 8.98 4.08 4.00 166.0 5.10 1455.0 300.0 214
42.00 LXK1418J42 4.60 0.60 3.10 396.0 4.30 1428.0 1.0 31
43.00 LXK1418J43 7.20 3.90 2.35 20.0 3.00 973.0 50.0 2
44.00 LXK1418J44 6.25 3.65 1.65 113.0 2.15 1265.0 4.0 1
45.00 LXK1418J45 1.15 -0.90 1.05 39.0 1.15 244.0 191.0 1,136
46.00 LXK1418J46 0.80 -0.75 0.65 555.0 0.75 258.0 62.0 629
47.00 LXK1418J47 0.60 -0.40 0.40 405.0 0.50 522.0 105.0 891
48.00 LXK1418J48 0.45 -0.15 0.25 645.0 0.40 1687.0 375.0 1,052
49.00 LXK1418J49 0.20 -0.20 0.10 146.0 0.25 847.0 24.0 3,209
50.00 LXK1418J50 0.15 -0.26 0.05 572.0 0.30 1616.0 8.0 1,228
55.00 LXK1418J55 0.05 0.00 0.10 3.0 0.15 855.0 1.0 363
60.00 LXK1418J60 0.05 0.00 0.05 10.0 0.05 307.0 0.0 0
65.00 LXK1418J65 0.05 0.00 0.00 0.0 0.05 216.0 0.0 0
70.00 LXK1418J70 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0
75.00 LXK1418J75 0.05 0.00 0.00 0.0 0.05 218.0 0.0 0

Put Options: LXK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LXK1418V23 0.16 0.11 0.05 17.0 0.05 198.0 13.0 13
24.00 LXK1418V24 0.05 0.00 0.05 28.0 0.05 198.0 0.0 0
25.00 LXK1418V25 0.05 0.00 0.05 10.0 0.05 198.0 0.0 0
26.00 LXK1418V26 0.05 0.00 0.05 22.0 0.05 198.0 0.0 0
27.00 LXK1418V27 0.05 0.00 0.05 33.0 0.05 195.0 0.0 0
28.00 LXK1418V28 0.02 -0.03 0.05 17.0 0.05 186.0 10.0 13
29.00 LXK1418V29 0.05 0.00 0.05 10.0 0.05 194.0 0.0 0
30.00 LXK1418V30 0.35 0.30 0.05 7.0 0.05 182.0 25.0 25
31.00 LXK1418V31 0.05 0.00 0.05 10.0 0.05 182.0 0.0 0
32.00 LXK1418V32 0.05 0.00 0.05 10.0 0.05 138.0 0.0 0
33.00 LXK1418V33 0.50 0.40 0.05 30.0 0.10 548.0 60.0 60
34.00 LXK1418V34 0.15 0.00 0.05 68.0 0.20 827.0 0.0 0
35.00 LXK1418V35 0.04 -0.11 0.05 2.0 0.20 568.0 300.0 304
36.00 LXK1418V36 0.40 0.25 0.05 14.0 0.20 737.0 1.0 12
37.00 LXK1418V37 0.15 -0.05 0.05 71.0 0.20 906.0 5.0 74
38.00 LXK1418V38 0.46 0.26 0.05 94.0 0.20 1027.0 5.0 152
39.00 LXK1418V39 0.85 0.65 0.05 95.0 0.25 1010.0 5.0 133
40.00 LXK1418V40 2.05 1.85 0.05 176.0 0.25 1038.0 70.0 98
41.00 LXK1418V41 0.15 -0.05 0.05 1966.0 0.25 448.0 21.0 87
42.00 LXK1418V42 0.25 0.00 0.20 672.0 0.35 77.0 1.0 93
43.00 LXK1418V43 0.40 0.15 0.40 1123.0 0.55 111.0 5.0 160
44.00 LXK1418V44 0.55 0.25 0.70 536.0 0.85 92.0 60.0 185
45.00 LXK1418V45 1.25 0.70 1.15 765.0 1.30 407.0 590.0 1,112
46.00 LXK1418V46 1.70 0.70 1.70 961.0 1.95 423.0 256.0 1,153
47.00 LXK1418V47 2.20 0.90 2.05 1476.0 2.70 685.0 12.0 1,261
48.00 LXK1418V48 1.90 0.00 2.50 1182.0 3.50 38.0 9.0 259
49.00 LXK1418V49 1.80 -0.70 3.30 1479.0 4.30 48.0 67.0 389
50.00 LXK1418V50 3.10 -0.20 4.40 1407.0 5.30 225.0 1.0 331
55.00 LXK1418V55 5.46 -2.04 8.80 1302.0 10.20 123.0 4.0 14
60.00 LXK1418V60 12.10 0.00 12.90 73.0 16.40 54.0 0.0 0
65.00 LXK1418V65 16.80 0.00 18.10 1.0 21.30 20.0 0.0 0
70.00 LXK1418V70 21.80 0.00 22.80 20.0 26.30 20.0 0.0 0
75.00 LXK1418V75 26.80 0.00 28.50 479.0 30.40 25.0 0.0 0
Trading Center