$42.09 -0.35 (-0.83%) Lexmark International Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 42.09
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.83%)
Prev Close: 42.44
Open: 42.94
Bid: 37.94
Ask: 43.69
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 LXK1422K24 16.70 0.00 17.80 162.0 19.70 327.0 0.0 0
25.00 LXK1422K25 15.10 0.00 15.50 30.0 19.50 42.0 0.0 0
26.00 LXK1422K26 14.00 0.00 14.30 32.0 18.40 20.0 0.0 0
27.00 LXK1422K27 13.10 0.00 13.50 30.0 17.50 42.0 0.0 0
28.00 LXK1422K28 12.10 0.00 12.40 21.0 16.40 20.0 0.0 0
29.00 LXK1422K29 11.10 0.00 11.50 30.0 14.90 10.0 0.0 0
30.00 LXK1422K30 9.90 0.00 10.50 73.0 12.40 14.0 0.0 0
31.00 LXK1422K31 8.90 0.00 9.30 3.0 11.90 16.0 0.0 0
32.00 LXK1422K32 8.10 0.00 8.50 30.0 10.40 278.0 0.0 0
33.00 LXK1422K33 8.00 0.00 7.40 10.0 9.40 278.0 0.0 0
34.00 LXK1422K34 7.10 0.00 7.40 52.0 8.40 11.0 0.0 0
35.00 LXK1422K35 8.90 2.80 6.40 52.0 7.40 11.0 2.0 2
36.00 LXK1422K36 5.10 0.00 5.90 21.0 6.40 90.0 0.0 0
37.00 LXK1422K37 3.40 -0.30 4.90 215.0 5.70 498.0 61.0 61
38.00 LXK1422K38 3.40 0.50 3.90 194.0 4.40 255.0 29.0 29
39.00 LXK1422K39 2.10 0.00 2.90 345.0 3.60 413.0 33.0 105
40.00 LXK1422K40 2.42 0.77 1.90 455.0 2.50 457.0 1.0 474
41.00 LXK1422K41 1.70 1.10 0.90 526.0 1.35 314.0 11.0 122
42.00 LXK1422K42 0.15 -0.20 0.05 31.0 0.35 502.0 44.0 277
43.00 LXK1422K43 0.05 0.00 0.05 392.0 0.10 337.0 6.0 885
44.00 LXK1422K44 0.20 0.15 0.05 11.0 0.05 227.0 2.0 166
45.00 LXK1422K45 0.20 0.05 0.05 246.0 0.05 269.0 1.0 789
46.00 LXK1422K46 0.10 0.05 0.05 318.0 0.05 193.0 1.0 35
47.00 LXK1422K47 0.15 0.10 0.05 32.0 0.05 170.0 5.0 8
48.00 LXK1422K48 0.05 0.00 0.05 9.0 0.05 178.0 1.0 32
49.00 LXK1422K49 0.25 0.20 0.05 263.0 0.05 181.0 20.0 32
50.00 LXK1422K50 0.15 0.10 0.05 21.0 0.05 193.0 35.0 105
55.00 LXK1422K55 0.05 0.00 0.05 31.0 0.05 164.0 0.0 0
60.00 LXK1422K60 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0
65.00 LXK1422K65 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
70.00 LXK1422K70 0.05 0.00 0.00 0.0 0.05 177.0 0.0 0

Put Options: LXK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 LXK1422W24 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
25.00 LXK1422W25 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0
26.00 LXK1422W26 0.05 0.00 0.00 0.0 0.05 171.0 0.0 0
27.00 LXK1422W27 0.05 0.00 0.05 68.0 0.05 171.0 0.0 0
28.00 LXK1422W28 0.05 0.00 0.05 204.0 0.05 171.0 0.0 0
29.00 LXK1422W29 0.05 0.00 0.05 51.0 0.05 171.0 0.0 0
30.00 LXK1422W30 0.05 0.00 0.05 185.0 0.05 171.0 0.0 0
31.00 LXK1422W31 0.05 0.00 0.05 1064.0 0.05 171.0 0.0 0
32.00 LXK1422W32 0.20 0.15 0.10 797.0 0.05 168.0 5.0 7
33.00 LXK1422W33 0.50 0.45 0.15 1382.0 0.05 171.0 1.0 1
34.00 LXK1422W34 0.20 0.15 0.05 74.0 0.05 153.0 2.0 2
35.00 LXK1422W35 0.13 0.08 0.05 65.0 0.05 167.0 2.0 57
36.00 LXK1422W36 0.15 0.10 0.05 147.0 0.05 167.0 15.0 286
37.00 LXK1422W37 0.25 0.20 0.05 672.0 0.05 211.0 19.0 58
38.00 LXK1422W38 0.45 0.40 0.05 220.0 0.05 187.0 56.0 661
39.00 LXK1422W39 0.05 0.00 0.05 450.0 0.05 143.0 2.0 813
40.00 LXK1422W40 0.15 0.05 0.05 142.0 0.05 270.0 112.0 447
41.00 LXK1422W41 0.15 0.00 0.05 86.0 0.15 736.0 6.0 318
42.00 LXK1422W42 0.05 -0.05 0.05 1.0 0.15 707.0 1.0 1,037
43.00 LXK1422W43 0.75 0.25 0.75 268.0 1.00 48.0 1.0 45
44.00 LXK1422W44 2.24 0.79 1.65 184.0 2.00 145.0 10.0 30
45.00 LXK1422W45 2.57 0.17 1.75 555.0 3.10 197.0 4.0 39
46.00 LXK1422W46 4.20 0.90 2.60 420.0 4.10 197.0 6.0 19
47.00 LXK1422W47 3.30 -0.60 3.60 223.0 5.00 32.0 3.0 3
48.00 LXK1422W48 4.50 0.00 4.60 155.0 6.00 32.0 0.0 0
49.00 LXK1422W49 5.50 0.00 4.50 337.0 8.10 328.0 0.0 0
50.00 LXK1422W50 7.40 0.00 5.70 1.0 9.10 31.0 0.0 0
55.00 LXK1422W55 11.20 0.00 10.60 20.0 14.60 20.0 0.0 0
60.00 LXK1422W60 16.00 0.00 15.60 20.0 19.60 20.0 0.0 0
65.00 LXK1422W65 21.00 0.00 20.60 20.0 24.50 10.0 0.0 0
70.00 LXK1422W70 27.20 0.00 25.50 242.0 28.70 172.0 0.0 0