Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lindsay Corporation (LNN)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 180518C00055000 C May 18, 2018 55.0 32.30 34.40
LNN 180518C00060000 C May 18, 2018 60.0 27.30 29.40
LNN 180518C00065000 C May 18, 2018 65.0 21.40 25.00
LNN 180518C00070000 C May 18, 2018 70.0 17.30 19.40
LNN 180518C00075000 C May 18, 2018 75.0 12.20 15.00
LNN 180518C00080000 C May 18, 2018 80.0 8.00 8.70
LNN 180518C00085000 C May 18, 2018 85.0 3.50 4.10
LNN 180518C00090000 C May 18, 2018 90.0 0.70 1.00
LNN 180518C00095000 C May 18, 2018 95.0 0.05 0.20
LNN 180518C00100000 C May 18, 2018 100.0 0.05 0.10
LNN 180518C00105000 C May 18, 2018 105.0 0.00 0.10
LNN 180518C00110000 C May 18, 2018 110.0 0.00 0.05
LNN 180518C00115000 C May 18, 2018 115.0 0.00 0.05
LNN 180518C00120000 C May 18, 2018 120.0 0.00 0.05
LNN 180518C00125000 C May 18, 2018 125.0 0.00 0.05
LNN 180518P00055000 P May 18, 2018 55.0 0.00 0.10
LNN 180518P00060000 P May 18, 2018 60.0 0.00 0.15
LNN 180518P00065000 P May 18, 2018 65.0 0.00 0.25
LNN 180518P00070000 P May 18, 2018 70.0 0.00 0.10
LNN 180518P00075000 P May 18, 2018 75.0 0.00 0.25
LNN 180518P00080000 P May 18, 2018 80.0 0.10 0.30
LNN 180518P00085000 P May 18, 2018 85.0 0.60 0.85
LNN 180518P00090000 P May 18, 2018 90.0 2.65 3.10
LNN 180518P00095000 P May 18, 2018 95.0 6.70 7.60
LNN 180518P00100000 P May 18, 2018 100.0 10.90 13.90
LNN 180518P00105000 P May 18, 2018 105.0 15.90 18.60
LNN 180518P00110000 P May 18, 2018 110.0 20.50 22.90
LNN 180518P00115000 P May 18, 2018 115.0 25.90 28.60
LNN 180518P00120000 P May 18, 2018 120.0 30.80 34.00
LNN 180518P00125000 P May 18, 2018 125.0 36.10 38.90
LNN 180615C00055000 C Jun 15, 2018 55.0 32.50 34.00
LNN 180615C00060000 C Jun 15, 2018 60.0 27.20 29.20
LNN 180615C00065000 C Jun 15, 2018 65.0 22.40 24.30
LNN 180615C00070000 C Jun 15, 2018 70.0 17.80 18.70
LNN 180615C00075000 C Jun 15, 2018 75.0 12.90 14.10
LNN 180615C00080000 C Jun 15, 2018 80.0 8.30 9.20
LNN 180615C00085000 C Jun 15, 2018 85.0 4.10 4.70
LNN 180615C00090000 C Jun 15, 2018 90.0 1.40 1.75
LNN 180615C00095000 C Jun 15, 2018 95.0 0.30 0.40
LNN 180615C00100000 C Jun 15, 2018 100.0 0.00 0.20
LNN 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
LNN 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
LNN 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
LNN 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
LNN 180615C00125000 C Jun 15, 2018 125.0 0.00 0.05
LNN 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
LNN 180615P00060000 P Jun 15, 2018 60.0 0.00 0.10
LNN 180615P00065000 P Jun 15, 2018 65.0 0.00 0.10
LNN 180615P00070000 P Jun 15, 2018 70.0 0.05 0.15
LNN 180615P00075000 P Jun 15, 2018 75.0 0.15 0.30
LNN 180615P00080000 P Jun 15, 2018 80.0 0.40 0.60
LNN 180615P00085000 P Jun 15, 2018 85.0 1.20 1.45
LNN 180615P00090000 P Jun 15, 2018 90.0 3.20 3.70
LNN 180615P00095000 P Jun 15, 2018 95.0 6.90 7.60
LNN 180615P00100000 P Jun 15, 2018 100.0 11.20 12.50
LNN 180615P00105000 P Jun 15, 2018 105.0 16.00 17.70
LNN 180615P00110000 P Jun 15, 2018 110.0 20.60 22.50
LNN 180615P00115000 P Jun 15, 2018 115.0 26.40 27.50
LNN 180615P00120000 P Jun 15, 2018 120.0 31.30 32.80
LNN 180615P00125000 P Jun 15, 2018 125.0 36.40 37.60
LNN 180921C00055000 C Sep 21, 2018 55.0 32.60 34.10
LNN 180921C00060000 C Sep 21, 2018 60.0 28.00 29.00
LNN 180921C00065000 C Sep 21, 2018 65.0 23.30 24.30
LNN 180921C00070000 C Sep 21, 2018 70.0 18.60 19.60
LNN 180921C00075000 C Sep 21, 2018 75.0 14.10 14.90
LNN 180921C00080000 C Sep 21, 2018 80.0 10.10 10.90
LNN 180921C00085000 C Sep 21, 2018 85.0 6.50 7.10
LNN 180921C00090000 C Sep 21, 2018 90.0 3.80 4.30
LNN 180921C00095000 C Sep 21, 2018 95.0 2.05 2.35
LNN 180921C00100000 C Sep 21, 2018 100.0 0.85 1.15
LNN 180921C00105000 C Sep 21, 2018 105.0 0.35 0.55
LNN 180921C00110000 C Sep 21, 2018 110.0 0.10 0.25
LNN 180921C00115000 C Sep 21, 2018 115.0 0.00 0.15
LNN 180921C00120000 C Sep 21, 2018 120.0 0.00 0.15
LNN 180921C00125000 C Sep 21, 2018 125.0 0.00 0.10
LNN 180921P00055000 P Sep 21, 2018 55.0 0.10 0.25
LNN 180921P00060000 P Sep 21, 2018 60.0 0.20 0.35
LNN 180921P00065000 P Sep 21, 2018 65.0 0.35 0.55
LNN 180921P00070000 P Sep 21, 2018 70.0 0.60 0.80
LNN 180921P00075000 P Sep 21, 2018 75.0 1.05 1.30
LNN 180921P00080000 P Sep 21, 2018 80.0 1.95 2.20
LNN 180921P00085000 P Sep 21, 2018 85.0 3.30 3.70
LNN 180921P00090000 P Sep 21, 2018 90.0 5.50 5.90
LNN 180921P00095000 P Sep 21, 2018 95.0 8.50 9.10
LNN 180921P00100000 P Sep 21, 2018 100.0 12.10 13.00
LNN 180921P00105000 P Sep 21, 2018 105.0 16.80 17.60
LNN 180921P00110000 P Sep 21, 2018 110.0 21.60 22.60
LNN 180921P00115000 P Sep 21, 2018 115.0 26.20 27.60
LNN 180921P00120000 P Sep 21, 2018 120.0 31.20 32.80
LNN 180921P00125000 P Sep 21, 2018 125.0 36.20 37.80
LNN 181221C00055000 C Dec 21, 2018 55.0 32.70 35.00
LNN 181221C00060000 C Dec 21, 2018 60.0 28.50 29.20
LNN 181221C00065000 C Dec 21, 2018 65.0 23.80 24.90
LNN 181221C00070000 C Dec 21, 2018 70.0 19.40 20.10
LNN 181221C00075000 C Dec 21, 2018 75.0 15.20 16.00
LNN 181221C00080000 C Dec 21, 2018 80.0 11.50 12.10
LNN 181221C00085000 C Dec 21, 2018 85.0 8.20 8.80
LNN 181221C00090000 C Dec 21, 2018 90.0 5.50 6.00
LNN 181221C00095000 C Dec 21, 2018 95.0 3.50 4.00
LNN 181221C00100000 C Dec 21, 2018 100.0 2.05 2.40
LNN 181221C00105000 C Dec 21, 2018 105.0 1.15 1.45
LNN 181221C00110000 C Dec 21, 2018 110.0 0.50 0.85
LNN 181221C00115000 C Dec 21, 2018 115.0 0.25 0.45
LNN 181221C00120000 C Dec 21, 2018 120.0 0.10 0.25
LNN 181221C00125000 C Dec 21, 2018 125.0 0.00 0.15
LNN 181221P00055000 P Dec 21, 2018 55.0 0.30 0.50
LNN 181221P00060000 P Dec 21, 2018 60.0 0.50 0.65
LNN 181221P00065000 P Dec 21, 2018 65.0 0.80 0.95
LNN 181221P00070000 P Dec 21, 2018 70.0 1.20 1.50
LNN 181221P00075000 P Dec 21, 2018 75.0 2.00 2.25
LNN 181221P00080000 P Dec 21, 2018 80.0 3.00 3.50
LNN 181221P00085000 P Dec 21, 2018 85.0 4.70 5.10
LNN 181221P00090000 P Dec 21, 2018 90.0 6.70 7.40
LNN 181221P00095000 P Dec 21, 2018 95.0 9.70 10.40
LNN 181221P00100000 P Dec 21, 2018 100.0 13.30 14.00
LNN 181221P00105000 P Dec 21, 2018 105.0 17.10 18.10
LNN 181221P00110000 P Dec 21, 2018 110.0 21.60 22.60
LNN 181221P00115000 P Dec 21, 2018 115.0 26.00 28.00
LNN 181221P00120000 P Dec 21, 2018 120.0 31.10 32.80
LNN 181221P00125000 P Dec 21, 2018 125.0 36.30 37.80
OPRA data is delayed 15 minutes.