$43.16 +1.43 (3.43%) Lexmark International Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 43.16
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.43 (3.43%)
Prev Close: 41.73
Open: 42.40
Bid: 42.34
Ask: 47.40
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 LXK1422K24 17.30 0.00 18.00 694.0 19.60 305.0 0.0 0
25.00 LXK1422K25 15.20 0.00 16.30 201.0 19.70 190.0 0.0 0
26.00 LXK1422K26 14.50 0.00 15.20 38.0 18.10 67.0 0.0 0
27.00 LXK1422K27 13.60 0.00 14.20 222.0 17.10 231.0 0.0 0
28.00 LXK1422K28 12.70 0.00 13.20 245.0 16.10 213.0 0.0 0
29.00 LXK1422K29 11.70 0.00 12.20 246.0 15.10 213.0 0.0 0
30.00 LXK1422K30 10.70 0.00 12.40 63.0 13.50 130.0 0.0 0
31.00 LXK1422K31 10.10 0.00 11.50 148.0 12.50 122.0 0.0 0
32.00 LXK1422K32 8.90 0.00 10.40 145.0 11.60 145.0 0.0 0
33.00 LXK1422K33 8.40 0.00 9.50 278.0 10.30 50.0 0.0 0
34.00 LXK1422K34 7.50 0.00 8.50 281.0 9.50 110.0 0.0 0
35.00 LXK1422K35 7.30 0.80 7.50 637.0 8.30 16.0 2.0 2
36.00 LXK1422K36 5.50 0.00 6.50 314.0 7.50 127.0 0.0 0
37.00 LXK1422K37 3.40 -1.20 4.80 984.0 6.40 136.0 61.0 64
38.00 LXK1422K38 3.40 -0.30 3.90 1042.0 5.40 82.0 29.0 29
39.00 LXK1422K39 2.10 -0.75 3.60 839.0 4.40 15.0 33.0 105
40.00 LXK1422K40 1.80 -0.25 2.20 942.0 3.50 146.0 11.0 474
41.00 LXK1422K41 2.35 0.95 2.10 880.0 2.65 61.0 12.0 148
42.00 LXK1422K42 1.05 0.00 1.75 13.0 1.85 15.0 10.0 410
43.00 LXK1422K43 0.60 0.00 1.10 152.0 1.25 113.0 18.0 1,205
44.00 LXK1422K44 0.70 0.15 0.65 248.0 0.80 348.0 1.0 151
45.00 LXK1422K45 0.45 0.30 0.40 29.0 0.50 36.0 13.0 842
46.00 LXK1422K46 0.25 0.20 0.10 696.0 0.30 393.0 36.0 35
47.00 LXK1422K47 0.15 -0.10 0.05 565.0 0.25 568.0 5.0 8
48.00 LXK1422K48 0.05 -0.20 0.05 94.0 0.25 695.0 1.0 32
49.00 LXK1422K49 0.25 0.00 0.05 263.0 0.25 895.0 20.0 32
50.00 LXK1422K50 0.15 0.00 0.05 21.0 0.15 630.0 35.0 122
55.00 LXK1422K55 0.20 0.00 0.05 31.0 0.20 735.0 0.0 0
60.00 LXK1422K60 0.05 0.00 0.00 0.0 0.05 188.0 0.0 0
65.00 LXK1422K65 0.05 0.00 0.00 0.0 0.05 328.0 0.0 0
70.00 LXK1422K70 0.05 0.00 0.00 0.0 0.05 292.0 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 0.05 289.0 0.0 0
25.00 LXK1422W25 0.05 0.00 0.00 0.0 0.05 283.0 0.0 0
26.00 LXK1422W26 0.05 0.00 0.00 0.0 0.05 285.0 0.0 0
27.00 LXK1422W27 0.05 0.00 0.05 68.0 0.05 295.0 0.0 0
28.00 LXK1422W28 0.10 0.00 0.05 204.0 0.05 225.0 0.0 0
29.00 LXK1422W29 0.15 0.00 0.05 51.0 0.10 590.0 0.0 0
30.00 LXK1422W30 0.25 0.00 0.05 185.0 0.15 839.0 0.0 0
31.00 LXK1422W31 0.25 0.00 0.05 1064.0 0.20 856.0 0.0 0
32.00 LXK1422W32 0.20 -0.05 0.10 797.0 0.20 986.0 5.0 7
33.00 LXK1422W33 0.50 0.25 0.15 1382.0 0.25 1065.0 1.0 1
34.00 LXK1422W34 0.20 -0.05 0.05 74.0 0.25 1008.0 2.0 2
35.00 LXK1422W35 0.13 -0.02 0.05 65.0 0.15 866.0 2.0 58
36.00 LXK1422W36 0.15 0.00 0.05 147.0 0.20 893.0 15.0 286
37.00 LXK1422W37 0.25 0.20 0.05 672.0 0.25 1005.0 19.0 59
38.00 LXK1422W38 0.45 0.35 0.05 348.0 0.25 1030.0 56.0 661
39.00 LXK1422W39 0.45 0.20 0.10 297.0 0.35 994.0 8.0 911
40.00 LXK1422W40 0.40 0.00 0.20 255.0 0.40 642.0 37.0 464
41.00 LXK1422W41 0.65 0.00 0.35 318.0 0.50 470.0 21.0 256
42.00 LXK1422W42 1.00 0.10 0.60 31.0 0.75 481.0 10.0 1,056
43.00 LXK1422W43 1.60 0.00 1.00 96.0 1.10 182.0 24.0 50
44.00 LXK1422W44 2.24 0.34 1.50 20.0 1.70 224.0 10.0 38
45.00 LXK1422W45 3.40 0.80 2.20 136.0 3.20 1206.0 19.0 43
46.00 LXK1422W46 4.20 0.70 3.00 113.0 4.40 1155.0 6.0 19
47.00 LXK1422W47 3.30 -1.20 3.80 94.0 4.70 796.0 3.0 3
48.00 LXK1422W48 5.30 0.00 4.90 10.0 5.70 337.0 0.0 0
49.00 LXK1422W49 6.20 0.00 5.80 13.0 6.60 304.0 0.0 0
50.00 LXK1422W50 7.20 0.00 6.70 22.0 7.60 292.0 0.0 0
55.00 LXK1422W55 12.30 0.00 11.70 97.0 12.60 161.0 0.0 0
60.00 LXK1422W60 16.00 0.00 15.20 190.0 18.60 189.0 0.0 0
65.00 LXK1422W65 20.90 0.00 20.50 36.0 23.70 64.0 0.0 0
70.00 LXK1422W70 27.00 0.00 26.00 390.0 28.80 651.0 0.0 0