Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Lindsay Corp. (LNN)

80.07+0.39 (+0.49%) 3:56P EDT (NYSE)
Options Quotes as of Thursday, May 23rd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
40.00 LNNF22134400000 Call 38.00 41.30 52.20 +13.8 4 0
45.00 LNNF22134450000 Call 34.10 36.40 33.30 0 0 0
50.00 LNNF22134500000 Call 29.10 31.30 28.40 0 0 0
55.00 LNNF22134550000 Call 24.10 26.00 37.30 +14 3 0
60.00 LNNF22134600000 Call 19.10 21.00 18.60 0 0 0
65.00 LNNF22134650000 Call 14.10 16.10 13.80 0 0 0
70.00 LNNF22134700000 Call 9.70 11.00 12.06 +2.86 14 16
75.00 LNNF22134750000 Call 5.50 6.30 8.30 +3.4 21 58
80.00 LNNF22134800000 Call 2.30 2.60 2.25 -0.55 68 185
85.00 LNNF22134850000 Call 0.70 0.90 0.70 -0.4 25 248
90.00 LNNF22134900000 Call 0.05 0.35 0.20 +0.15 8 73
95.00 LNNF22134950000 Call 0.05 0.25 0.05 -0.2 1 80
100.00 LNNF22133100000 Call 0.05 0.15 0.35 +0.2 1 64
105.00 LNNF22133105000 Call 0.05 0.20 0.05 -0.15 5 34
110.00 LNNF22133110000 Call 0.05 0.25 1.60 +1.35 11 36
115.00 LNNF22133115000 Call 0.05 0.25 0.25 0 0 0
120.00 LNNF22133120000 Call 0.05 0.25 0.20 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
40.00 LNNR22134400000 Put 0.05 0.25 0.05 -0.2 20 20
45.00 LNNR22134450000 Put 0.05 0.25 0.25 0 0 0
50.00 LNNR22134500000 Put 0.05 0.20 0.05 -0.15 1 0
55.00 LNNR22134550000 Put 0.05 0.25 0.25 +0.05 1 20
60.00 LNNR22134600000 Put 0.05 0.20 0.05 -0.15 1 16
65.00 LNNR22134650000 Put 0.05 0.25 0.70 +0.45 10 36
70.00 LNNR22134700000 Put 0.15 0.40 0.35 +0.3 5 369
75.00 LNNR22134750000 Put 0.65 0.90 0.90 +0.4 5 192
80.00 LNNR22134800000 Put 2.30 2.65 2.90 +0.9 4 212
85.00 LNNR22134850000 Put 5.30 6.30 6.20 +1.7 1 419
90.00 LNNR22134900000 Put 9.70 10.70 11.00 +2.3 15 167
95.00 LNNR22134950000 Put 14.10 15.50 20.60 +7 100 109
100.00 LNNR22133100000 Put 18.60 20.50 18.40 0 0 0
105.00 LNNR22133105000 Put 24.10 25.50 23.50 0 0 0
110.00 LNNR22133110000 Put 29.10 30.50 28.60 0 0 0
115.00 LNNR22133115000 Put 33.70 35.50 33.60 0 0 0
120.00 LNNR22133120000 Put 39.00 41.80 38.40 0 0 0