$46.48 -0.97 (-2.04%) Lexmark International Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 46.48
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.97 (-2.04%)
Prev Close: 47.45
Open: 47.65
Bid: 46.47
Ask: 46.48
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 LXK1420I39 6.80 0.00 6.40 39.0 7.70 33.0 0.0 0
40.00 LXK1420I40 6.60 0.00 5.60 39.0 6.70 42.0 0.0 0
41.00 LXK1420I41 5.60 0.00 4.60 74.0 5.70 62.0 0.0 0
42.00 LXK1420I42 4.70 0.00 3.60 559.0 4.90 138.0 0.0 0
43.00 LXK1420I43 3.70 0.00 2.60 824.0 3.70 498.0 0.0 0
44.00 LXK1420I44 5.50 2.80 1.60 1659.0 2.65 657.0 3.0 3
45.00 LXK1420I45 1.85 0.00 1.40 104.0 1.60 229.0 0.0 0
46.00 LXK1420I46 0.35 -0.65 0.40 171.0 0.60 270.0 52.0 20
47.00 LXK1420I47 0.55 0.05 0.05 632.0 0.05 565.0 30.0 254
48.00 LXK1420I48 0.20 -0.04 0.05 670.0 0.05 530.0 13.0 622
49.00 LXK1420I49 0.05 0.00 0.05 83.0 0.05 560.0 51.0 570
50.00 LXK1420I50 0.05 -0.10 0.05 105.0 0.05 538.0 2.0 561
55.00 LXK1420I55 0.03 -0.02 0.05 258.0 0.05 610.0 3.0 175
60.00 LXK1420I60 0.05 0.00 0.00 0.0 0.05 526.0 0.0 0
65.00 LXK1420I65 0.05 0.00 0.00 0.0 0.05 545.0 0.0 0
70.00 LXK1420I70 0.05 0.00 0.00 0.0 0.05 593.0 0.0 0

Put Options: LXK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 LXK1420U39 0.05 0.00 0.05 11.0 0.05 518.0 0.0 0
40.00 LXK1420U40 0.15 0.10 0.05 38.0 0.05 533.0 10.0 10
41.00 LXK1420U41 0.05 0.00 0.05 141.0 0.05 559.0 0.0 0
42.00 LXK1420U42 0.05 0.00 0.05 96.0 0.05 633.0 0.0 0
43.00 LXK1420U43 0.05 0.00 0.05 27.0 0.05 560.0 0.0 0
44.00 LXK1420U44 0.10 -0.05 0.05 211.0 0.05 549.0 2.0 66
45.00 LXK1420U45 0.08 0.00 0.05 43.0 0.05 536.0 3.0 42
46.00 LXK1420U46 0.20 0.00 0.05 576.0 0.05 632.0 3.0 78
47.00 LXK1420U47 0.35 0.25 0.35 1099.0 0.55 97.0 511.0 2,666
48.00 LXK1420U48 1.55 0.57 1.40 463.0 1.60 107.0 1.0 388
49.00 LXK1420U49 2.45 1.00 1.70 756.0 2.60 233.0 3.0 1,590
50.00 LXK1420U50 2.45 0.00 2.50 673.0 4.00 37.0 20.0 84
55.00 LXK1420U55 5.40 -1.70 7.50 14.0 8.60 21.0 2.0 2
60.00 LXK1420U60 12.90 0.80 12.60 24.0 14.00 40.0 12.0 10
65.00 LXK1420U65 17.80 2.00 17.60 39.0 18.60 14.0 10.0 10
70.00 LXK1420U70 22.70 0.60 22.30 802.0 23.60 24.0 10.0 10