$42.88 +3.25 (8.20%) Lexmark International Inc - NYSE

Oct. 21, 2014 | 03:59 PM
Last Trade: 42.88
Trade Time: Oct 21 03:59 PM Eastern Daylight Time
Change: +3.25 (8.20%)
Prev Close: 39.63
Open: 43.79
Bid: 42.86
Ask: 42.88
Options:

Call Options: LXK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 LXK1422K24 15.20 0.00 17.60 831.0 19.10 156.0 0.0 0
25.00 LXK1422K25 14.20 0.00 15.50 389.0 18.80 349.0 0.0 0
26.00 LXK1422K26 13.20 0.00 14.50 391.0 17.80 350.0 0.0 0
27.00 LXK1422K27 12.20 0.00 13.60 391.0 16.80 350.0 0.0 0
28.00 LXK1422K28 11.20 0.00 12.50 608.0 15.80 461.0 0.0 0
29.00 LXK1422K29 10.30 0.00 11.40 627.0 14.80 472.0 0.0 0
30.00 LXK1422K30 9.10 0.00 10.40 629.0 13.80 474.0 0.0 0
31.00 LXK1422K31 8.50 0.00 9.50 621.0 12.80 465.0 0.0 0
32.00 LXK1422K32 7.60 0.00 8.50 622.0 11.80 466.0 0.0 0
33.00 LXK1422K33 6.70 0.00 7.60 635.0 10.60 480.0 0.0 0
34.00 LXK1422K34 5.80 0.00 6.50 1300.0 9.90 1065.0 0.0 0
35.00 LXK1422K35 7.30 2.30 6.00 1311.0 8.20 394.0 2.0 2
36.00 LXK1422K36 4.20 0.00 5.30 786.0 7.30 242.0 0.0 0
37.00 LXK1422K37 3.40 -0.10 4.40 1389.0 6.30 277.0 61.0 64
38.00 LXK1422K38 3.40 0.40 3.60 1452.0 5.30 297.0 29.0 29
39.00 LXK1422K39 3.80 1.24 2.95 1496.0 4.40 248.0 7.0 68
40.00 LXK1422K40 3.30 1.27 3.10 527.0 3.60 602.0 1245.0 1,194
41.00 LXK1422K41 2.23 0.73 2.45 98.0 2.65 18.0 20.0 92
42.00 LXK1422K42 1.58 0.38 1.80 32.0 2.00 102.0 3.0 268
43.00 LXK1422K43 1.35 0.48 1.35 1.0 1.40 40.0 269.0 1,245
44.00 LXK1422K44 0.80 0.15 0.85 267.0 1.05 253.0 41.0 28
45.00 LXK1422K45 0.63 0.13 0.55 287.0 0.70 19.0 800.0 234
46.00 LXK1422K46 0.35 0.00 0.35 184.0 0.50 190.0 12.0 44
47.00 LXK1422K47 1.05 0.90 0.05 49.0 0.40 479.0 3.0 3
48.00 LXK1422K48 0.25 0.00 0.05 49.0 0.50 931.0 2.0 31
49.00 LXK1422K49 0.25 0.10 0.05 263.0 0.35 721.0 20.0 42
50.00 LXK1422K50 0.15 0.05 0.05 21.0 0.15 171.0 35.0 122
55.00 LXK1422K55 0.25 0.00 0.05 31.0 0.35 640.0 0.0 0
60.00 LXK1422K60 0.25 0.00 0.00 0.0 0.25 416.0 0.0 0
65.00 LXK1422K65 0.20 0.00 0.00 0.0 0.10 297.0 0.0 0
70.00 LXK1422K70 0.05 0.00 0.00 0.0 0.05 120.0 0.0 0

Put Options: LXK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 LXK1422W24 0.25 0.00 0.00 0.0 0.05 94.0 0.0 0
25.00 LXK1422W25 0.25 0.00 0.00 0.0 0.10 266.0 0.0 0
26.00 LXK1422W26 0.25 0.00 0.00 0.0 0.15 10.0 0.0 0
27.00 LXK1422W27 0.25 0.00 0.05 68.0 0.25 650.0 0.0 0
28.00 LXK1422W28 0.25 0.00 0.05 204.0 0.35 714.0 0.0 0
29.00 LXK1422W29 0.25 0.00 0.05 51.0 0.50 803.0 0.0 0
30.00 LXK1422W30 0.05 0.00 0.05 185.0 0.55 24.0 0.0 0
31.00 LXK1422W31 0.05 0.00 0.05 1064.0 0.50 510.0 0.0 0
32.00 LXK1422W32 0.20 0.00 0.10 797.0 0.20 873.0 5.0 7
33.00 LXK1422W33 0.50 0.35 0.15 1382.0 0.25 692.0 1.0 1
34.00 LXK1422W34 0.20 -0.05 0.25 599.0 0.25 968.0 2.0 2
35.00 LXK1422W35 0.12 -0.38 0.05 2.0 0.25 1089.0 7.0 60
36.00 LXK1422W36 0.69 0.00 0.05 10.0 0.70 1564.0 15.0 312
37.00 LXK1422W37 0.90 0.00 0.05 698.0 0.45 1524.0 3.0 78
38.00 LXK1422W38 0.50 -0.75 0.10 733.0 0.50 1210.0 13.0 603
39.00 LXK1422W39 0.60 -1.15 0.30 231.0 0.50 765.0 7.0 985
40.00 LXK1422W40 0.70 -1.47 0.45 95.0 0.55 58.0 167.0 441
41.00 LXK1422W41 0.75 -2.00 0.65 496.0 0.80 21.0 137.0 130
42.00 LXK1422W42 1.35 -1.65 1.00 95.0 1.15 42.0 43.0 1,144
43.00 LXK1422W43 3.20 -0.60 1.40 140.0 1.60 68.0 28.0 38
44.00 LXK1422W44 2.70 -1.20 2.00 34.0 2.20 34.0 11.0 18
45.00 LXK1422W45 3.40 -1.20 2.70 43.0 2.95 145.0 19.0 24
46.00 LXK1422W46 4.20 -1.20 3.40 104.0 4.00 939.0 6.0 13
47.00 LXK1422W47 3.30 -3.00 4.10 750.0 5.10 1224.0 3.0 3
48.00 LXK1422W48 7.20 0.00 5.00 298.0 6.00 701.0 0.0 0
49.00 LXK1422W49 8.10 0.00 5.80 375.0 7.00 563.0 0.0 0
50.00 LXK1422W50 9.00 0.00 6.40 482.0 8.10 482.0 0.0 0
55.00 LXK1422W55 13.40 0.00 11.30 461.0 13.10 453.0 0.0 0
60.00 LXK1422W60 18.40 0.00 16.10 356.0 18.00 322.0 0.0 0
65.00 LXK1422W65 22.90 0.00 20.60 31.0 23.00 304.0 0.0 0
70.00 LXK1422W70 28.00 0.00 26.30 564.0 28.10 210.0 0.0 0