$42.26 +0.49 (1.17%) Lexmark International Inc - NYSE

Nov. 20, 2014 | 03:35 PM
Last Trade: 42.26
Trade Time: Nov 20 03:35 PM Eastern Daylight Time
Change: +0.49 (1.17%)
Prev Close: 41.77
Open: 41.47
Bid: 42.25
Ask: 42.26
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 LXK1422K24 17.30 0.00 16.70 357.0 18.40 80.0 0.0 0
25.00 LXK1422K25 15.30 0.00 14.70 91.0 18.70 17.0 0.0 0
26.00 LXK1422K26 14.10 0.00 13.90 11.0 17.70 17.0 0.0 0
27.00 LXK1422K27 13.00 0.00 12.70 72.0 16.70 17.0 0.0 0
28.00 LXK1422K28 11.90 0.00 11.90 39.0 15.70 21.0 0.0 0
29.00 LXK1422K29 11.10 0.00 10.90 21.0 14.70 21.0 0.0 0
30.00 LXK1422K30 10.00 0.00 9.90 39.0 13.70 21.0 0.0 0
31.00 LXK1422K31 9.00 0.00 8.90 11.0 12.70 17.0 0.0 0
32.00 LXK1422K32 8.00 0.00 7.90 31.0 11.70 17.0 0.0 0
33.00 LXK1422K33 7.10 0.00 8.00 145.0 9.80 7.0 0.0 0
34.00 LXK1422K34 7.30 0.00 7.10 187.0 8.70 7.0 0.0 0
35.00 LXK1422K35 8.90 3.80 6.10 162.0 7.50 7.0 2.0 2
36.00 LXK1422K36 5.50 0.00 5.10 313.0 6.40 66.0 0.0 0
37.00 LXK1422K37 3.40 -1.10 3.70 598.0 5.30 61.0 61.0 61
38.00 LXK1422K38 3.40 -0.10 2.90 422.0 4.30 66.0 29.0 29
39.00 LXK1422K39 2.10 -0.40 2.10 590.0 3.30 87.0 33.0 105
40.00 LXK1422K40 1.80 0.20 1.35 473.0 2.35 115.0 11.0 474
41.00 LXK1422K41 1.70 1.00 0.60 780.0 1.30 48.0 11.0 122
42.00 LXK1422K42 1.45 1.25 0.30 106.0 0.45 106.0 80.0 277
43.00 LXK1422K43 0.10 0.00 0.05 392.0 0.10 22.0 2.0 885
44.00 LXK1422K44 0.20 0.15 0.05 11.0 0.05 281.0 2.0 166
45.00 LXK1422K45 0.20 -0.05 0.05 246.0 0.15 786.0 1.0 789
46.00 LXK1422K46 0.10 0.00 0.05 318.0 0.05 212.0 1.0 35
47.00 LXK1422K47 0.15 0.10 0.05 32.0 0.05 221.0 5.0 8
48.00 LXK1422K48 0.05 0.00 0.05 9.0 0.05 188.0 1.0 32
49.00 LXK1422K49 0.25 0.20 0.05 263.0 0.05 199.0 20.0 32
50.00 LXK1422K50 0.15 0.10 0.05 21.0 0.05 274.0 35.0 105
55.00 LXK1422K55 0.05 0.00 0.05 31.0 0.05 184.0 0.0 0
60.00 LXK1422K60 0.05 0.00 0.00 0.0 0.05 183.0 0.0 0
65.00 LXK1422K65 0.05 0.00 0.00 0.0 0.05 191.0 0.0 0
70.00 LXK1422K70 0.05 0.00 0.00 0.0 0.05 211.0 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 0.05 230.0 0.0 0
25.00 LXK1422W25 0.05 0.00 0.00 0.0 0.05 196.0 0.0 0
26.00 LXK1422W26 0.05 0.00 0.00 0.0 0.05 196.0 0.0 0
27.00 LXK1422W27 0.05 0.00 0.05 68.0 0.05 196.0 0.0 0
28.00 LXK1422W28 0.05 0.00 0.05 204.0 0.05 193.0 0.0 0
29.00 LXK1422W29 0.05 0.00 0.05 51.0 0.05 196.0 0.0 0
30.00 LXK1422W30 0.05 0.00 0.05 185.0 0.05 196.0 0.0 0
31.00 LXK1422W31 0.05 0.00 0.05 1064.0 0.05 196.0 0.0 0
32.00 LXK1422W32 0.20 0.15 0.10 797.0 0.05 213.0 5.0 7
33.00 LXK1422W33 0.50 0.45 0.15 1382.0 0.05 196.0 1.0 1
34.00 LXK1422W34 0.20 0.15 0.05 74.0 0.05 189.0 2.0 2
35.00 LXK1422W35 0.13 0.08 0.05 65.0 0.05 209.0 2.0 57
36.00 LXK1422W36 0.15 0.10 0.05 147.0 0.05 188.0 15.0 286
37.00 LXK1422W37 0.25 0.15 0.05 672.0 0.05 213.0 19.0 58
38.00 LXK1422W38 0.45 0.40 0.05 220.0 0.05 215.0 56.0 661
39.00 LXK1422W39 0.05 -0.15 0.05 450.0 0.05 235.0 2.0 821
40.00 LXK1422W40 0.15 0.00 0.05 142.0 0.10 685.0 112.0 447
41.00 LXK1422W41 0.15 0.10 0.05 86.0 0.15 704.0 6.0 321
42.00 LXK1422W42 0.20 -0.20 0.05 136.0 0.20 410.0 65.0 1,042
43.00 LXK1422W43 0.25 -0.45 0.70 29.0 1.15 513.0 1.0 45
44.00 LXK1422W44 2.24 0.49 1.65 170.0 2.25 415.0 10.0 30
45.00 LXK1422W45 2.57 0.92 2.65 68.0 3.30 468.0 20.0 39
46.00 LXK1422W46 4.20 1.70 3.30 179.0 5.00 239.0 6.0 19
47.00 LXK1422W47 3.30 -0.20 3.90 310.0 5.30 218.0 3.0 3
48.00 LXK1422W48 4.50 0.00 4.50 311.0 6.30 184.0 0.0 0
49.00 LXK1422W49 5.40 0.00 5.50 120.0 8.70 49.0 0.0 0
50.00 LXK1422W50 5.90 0.00 6.80 56.0 8.30 252.0 0.0 0
55.00 LXK1422W55 10.90 0.00 11.30 20.0 13.30 206.0 0.0 0
60.00 LXK1422W60 15.90 0.00 16.00 10.0 18.30 206.0 0.0 0
65.00 LXK1422W65 20.80 0.00 21.10 20.0 23.30 206.0 0.0 0
70.00 LXK1422W70 26.00 0.00 27.20 195.0 28.20 80.0 0.0 0