Lexmark International Inc $45.98

down -0.43


17/4/2014 06:40 PM  |  NYSE : LXK  
Industries : Computer Hardware / Computer Based Systems
Last Trade: 45.98
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.43 (-0.93 %)
Prev Close: 46.41
Open: 46.22
Bid: 45.96
Ask: 45.98
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 60%
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LXK1419D20 24.60 0.00 24.60 244.0 26.40 202.0 0.0 0
21.00 LXK1419D21 23.60 0.00 23.30 282.0 25.60 221.0 0.0 0
23.00 LXK1419D23 21.60 0.00 21.30 285.0 23.60 221.0 0.0 0
24.00 LXK1419D24 20.60 0.00 20.30 272.0 22.60 235.0 0.0 0
25.00 LXK1419D25 20.10 0.00 19.60 244.0 21.40 202.0 0.0 0
26.00 LXK1419D26 19.10 0.00 18.70 255.0 21.20 216.0 0.0 0
27.00 LXK1419D27 18.20 0.00 17.70 304.0 20.60 334.0 0.0 0
28.00 LXK1419D28 10.30 -6.10 16.70 294.0 19.60 324.0 8.0 8
29.00 LXK1419D29 16.20 0.00 15.70 298.0 18.60 324.0 0.0 0
30.00 LXK1419D30 6.60 -8.80 14.70 294.0 17.20 324.0 4.0 4
31.00 LXK1419D31 5.60 -8.10 13.70 264.0 16.60 284.0 1.0 1
32.00 LXK1419D32 3.57 -9.63 12.40 313.0 15.90 344.0 5.0 24
33.00 LXK1419D33 5.70 -6.20 12.10 264.0 14.10 284.0 1.0 57
34.00 LXK1419D34 7.60 -3.80 11.10 264.0 13.50 294.0 1.0 1
35.00 LXK1419D35 7.50 -2.90 10.10 304.0 12.60 334.0 2.0 2
36.00 LXK1419D36 10.00 0.80 9.70 217.0 10.50 321.0 2.0 1
37.00 LXK1419D37 5.72 -2.88 8.60 534.0 9.70 634.0 10.0 844
38.00 LXK1419D38 7.80 0.20 7.70 423.0 8.40 537.0 8.0 951
39.00 LXK1419D39 6.20 -0.40 6.70 568.0 7.40 493.0 2.0 1,238
40.00 LXK1419D40 6.00 0.40 6.00 16.0 6.20 20.0 25.0 3,307
41.00 LXK1419D41 5.90 1.30 4.70 538.0 5.40 516.0 10.0 1,517
42.00 LXK1419D42 4.50 0.00 3.70 466.0 4.30 485.0 1.0 2,440
43.00 LXK1419D43 2.70 0.15 2.95 25.0 3.30 262.0 3.0 377
44.00 LXK1419D44 2.60 0.00 1.85 257.0 2.25 360.0 2.0 286
45.00 LXK1419D45 1.10 -0.30 0.90 288.0 1.20 365.0 4.0 82
46.00 LXK1419D46 0.10 -0.48 0.05 41.0 0.05 12.0 18.0 667
47.00 LXK1419D47 0.60 0.55 0.05 419.0 0.05 204.0 5.0 51
48.00 LXK1419D48 0.15 0.00 0.05 42.0 0.05 203.0 32.0 66
49.00 LXK1419D49 0.20 0.05 0.05 25.0 0.05 199.0 20.0 20
50.00 LXK1419D50 0.09 -0.06 0.05 1.0 0.05 209.0 1.0 9
55.00 LXK1419D55 0.05 0.00 0.05 10.0 0.05 291.0 0.0 0
60.00 LXK1419D60 0.05 0.00 0.00 0.0 0.05 296.0 0.0 0

Put Options: LXK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LXK1419P20 0.05 0.00 0.05 3.0 0.05 213.0 68.0 370
21.00 LXK1419P21 0.05 0.00 0.05 10.0 0.05 191.0 0.0 0
23.00 LXK1419P23 0.90 0.85 0.05 75.0 0.05 207.0 1.0 1
24.00 LXK1419P24 1.05 1.00 0.05 10.0 0.05 276.0 2.0 7
25.00 LXK1419P25 0.05 0.00 0.05 10.0 0.05 289.0 10.0 21
26.00 LXK1419P26 0.05 0.00 0.05 1.0 0.05 353.0 10.0 3,382
27.00 LXK1419P27 0.05 0.00 0.05 1.0 0.05 339.0 10.0 454
28.00 LXK1419P28 0.05 0.00 0.05 20.0 0.05 287.0 5.0 355
29.00 LXK1419P29 0.05 0.00 0.05 22.0 0.05 206.0 1.0 70
30.00 LXK1419P30 0.05 0.00 0.05 9.0 0.05 189.0 1.0 613
31.00 LXK1419P31 0.05 0.00 0.05 2.0 0.05 170.0 2.0 346
32.00 LXK1419P32 0.05 0.00 0.05 6.0 0.05 219.0 6.0 186
33.00 LXK1419P33 0.05 0.00 0.05 2.0 0.05 349.0 2.0 834
34.00 LXK1419P34 0.10 0.05 0.05 40.0 0.05 239.0 120.0 373
35.00 LXK1419P35 0.06 0.01 0.05 10.0 0.05 309.0 10.0 661
36.00 LXK1419P36 0.20 0.15 0.05 10.0 0.05 318.0 1.0 453
37.00 LXK1419P37 0.05 0.00 0.05 57.0 0.05 190.0 3.0 70
38.00 LXK1419P38 0.13 0.08 0.05 50.0 0.05 172.0 10.0 159
39.00 LXK1419P39 0.05 0.00 0.05 2.0 0.05 200.0 2.0 318
40.00 LXK1419P40 0.01 -0.04 0.05 130.0 0.05 239.0 2.0 339
41.00 LXK1419P41 0.05 0.00 0.05 2.0 0.05 317.0 2.0 999
42.00 LXK1419P42 0.06 -0.09 0.05 49.0 0.05 339.0 2.0 327
43.00 LXK1419P43 0.50 0.35 0.05 24.0 0.05 331.0 4.0 254
44.00 LXK1419P44 0.10 -0.05 0.05 46.0 0.05 217.0 3.0 1,053
45.00 LXK1419P45 0.20 0.15 0.05 105.0 0.05 228.0 5.0 120
46.00 LXK1419P46 0.05 -0.05 0.05 27.0 0.10 160.0 40.0 248
47.00 LXK1419P47 0.90 0.40 0.90 56.0 1.10 66.0 2.0 60
48.00 LXK1419P48 1.65 0.30 1.50 368.0 2.20 304.0 3.0 14
49.00 LXK1419P49 2.35 0.00 2.50 404.0 3.20 328.0 0.0 0
50.00 LXK1419P50 3.40 0.00 3.50 599.0 4.30 459.0 104.0 103
55.00 LXK1419P55 8.30 0.00 8.50 228.0 9.20 234.0 0.0 0
60.00 LXK1419P60 12.60 0.00 12.90 375.0 14.90 395.0 0.0 0
Trading Center