$40.60 -0.63 (-1.53%) Lexmark International Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 40.60
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.63 (-1.53%)
Prev Close: 41.23
Open: 41.44
Bid: 40.57
Ask: 40.59
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 LXK1422K24 15.20 0.00 16.00 462.0 18.00 709.0 0.0 0
25.00 LXK1422K25 14.20 0.00 14.50 72.0 17.40 21.0 0.0 0
26.00 LXK1422K26 14.30 0.00 13.00 242.0 16.20 241.0 0.0 0
27.00 LXK1422K27 13.30 0.00 12.40 48.0 14.30 105.0 0.0 0
28.00 LXK1422K28 12.30 0.00 11.60 72.0 14.40 101.0 0.0 0
29.00 LXK1422K29 11.30 0.00 10.50 125.0 13.20 164.0 0.0 0
30.00 LXK1422K30 10.10 0.00 9.60 478.0 12.10 510.0 0.0 0
31.00 LXK1422K31 9.40 0.00 9.10 187.0 10.80 318.0 0.0 0
32.00 LXK1422K32 8.40 0.00 8.00 79.0 9.80 318.0 0.0 0
33.00 LXK1422K33 7.40 0.00 7.10 195.0 8.80 353.0 0.0 0
34.00 LXK1422K34 6.40 0.00 6.20 151.0 7.80 366.0 0.0 0
35.00 LXK1422K35 7.30 1.80 5.30 553.0 6.90 1050.0 2.0 2
36.00 LXK1422K36 4.60 0.00 4.40 286.0 5.30 440.0 0.0 0
37.00 LXK1422K37 3.40 -0.30 3.50 704.0 4.30 987.0 61.0 64
38.00 LXK1422K38 3.40 0.45 2.75 637.0 3.30 666.0 29.0 29
39.00 LXK1422K39 2.10 -0.20 2.20 8.0 2.35 33.0 33.0 79
40.00 LXK1422K40 1.80 -0.15 1.55 8.0 1.70 85.0 12.0 445
41.00 LXK1422K41 1.43 0.00 1.05 8.0 1.15 37.0 28.0 140
42.00 LXK1422K42 0.99 0.24 0.65 94.0 0.75 114.0 11.0 269
43.00 LXK1422K43 0.70 0.00 0.40 229.0 0.50 278.0 4.0 1,202
44.00 LXK1422K44 0.40 0.00 0.20 380.0 0.45 590.0 11.0 138
45.00 LXK1422K45 0.28 0.08 0.15 33.0 0.35 661.0 2.0 854
46.00 LXK1422K46 0.25 0.20 0.05 414.0 0.20 323.0 36.0 35
47.00 LXK1422K47 0.15 0.10 0.05 33.0 0.25 648.0 5.0 8
48.00 LXK1422K48 0.05 0.00 0.05 94.0 0.15 424.0 1.0 32
49.00 LXK1422K49 0.25 0.00 0.05 263.0 0.25 1018.0 20.0 32
50.00 LXK1422K50 0.15 0.00 0.05 21.0 0.15 489.0 35.0 122
55.00 LXK1422K55 0.25 0.00 0.05 31.0 0.25 877.0 0.0 0
60.00 LXK1422K60 0.15 0.00 0.00 0.0 0.10 434.0 0.0 0
65.00 LXK1422K65 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0
70.00 LXK1422K70 0.05 0.00 0.00 0.0 0.05 243.0 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 0.05 112.0 0.0 0
25.00 LXK1422W25 0.10 0.00 0.00 0.0 0.10 362.0 0.0 0
26.00 LXK1422W26 0.15 0.00 0.00 0.0 0.15 496.0 0.0 0
27.00 LXK1422W27 0.25 0.00 0.05 68.0 0.20 596.0 0.0 0
28.00 LXK1422W28 0.25 0.00 0.05 204.0 0.25 646.0 0.0 0
29.00 LXK1422W29 0.25 0.00 0.05 51.0 0.25 646.0 0.0 0
30.00 LXK1422W30 0.25 0.00 0.05 185.0 0.25 877.0 0.0 0
31.00 LXK1422W31 0.25 0.00 0.05 1064.0 0.25 996.0 0.0 0
32.00 LXK1422W32 0.20 0.00 0.10 797.0 0.20 949.0 5.0 7
33.00 LXK1422W33 0.50 0.25 0.15 1382.0 0.25 1005.0 1.0 1
34.00 LXK1422W34 0.20 0.15 0.05 74.0 0.25 1039.0 2.0 2
35.00 LXK1422W35 0.13 0.03 0.05 351.0 0.25 520.0 2.0 58
36.00 LXK1422W36 0.02 -0.08 0.05 957.0 0.30 401.0 15.0 301
37.00 LXK1422W37 0.25 0.00 0.10 1097.0 0.40 380.0 19.0 59
38.00 LXK1422W38 0.50 0.10 0.40 146.0 0.50 229.0 9.0 654
39.00 LXK1422W39 0.80 0.25 0.60 309.0 0.75 361.0 312.0 963
40.00 LXK1422W40 1.05 0.25 0.95 233.0 1.10 322.0 1.0 429
41.00 LXK1422W41 1.60 0.40 1.50 8.0 1.60 15.0 16.0 258
42.00 LXK1422W42 1.70 0.00 2.10 8.0 2.15 5.0 17.0 1,129
43.00 LXK1422W43 2.50 0.00 2.70 763.0 3.20 493.0 18.0 38
44.00 LXK1422W44 2.24 -0.66 3.00 1251.0 4.10 667.0 10.0 39
45.00 LXK1422W45 3.40 -0.30 3.60 1318.0 5.00 507.0 19.0 43
46.00 LXK1422W46 4.20 -0.40 4.60 1176.0 5.90 549.0 6.0 19
47.00 LXK1422W47 3.30 -2.20 5.30 1019.0 6.90 403.0 3.0 3
48.00 LXK1422W48 5.30 0.00 6.30 563.0 7.90 257.0 0.0 0
49.00 LXK1422W49 6.30 0.00 7.30 357.0 8.90 149.0 0.0 0
50.00 LXK1422W50 8.10 0.00 8.30 334.0 10.00 234.0 0.0 0
55.00 LXK1422W55 13.20 0.00 13.00 315.0 15.20 287.0 0.0 0
60.00 LXK1422W60 17.10 0.00 17.30 12.0 20.50 21.0 0.0 0
65.00 LXK1422W65 22.30 0.00 22.20 69.0 26.10 20.0 0.0 0
70.00 LXK1422W70 28.10 0.00 27.60 702.0 30.20 405.0 0.0 0