Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-18)Premium Content

Lindsay Corporation (LNN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 140920C00050000 C 09/20/14 50.0 25.60 29.90
LNN 140920C00055000 C 09/20/14 55.0 20.50 24.80
LNN 140920C00060000 C 09/20/14 60.0 15.50 19.90
LNN 140920C00065000 C 09/20/14 65.0 10.80 14.90
LNN 140920C00070000 C 09/20/14 70.0 6.50 9.70
LNN 140920C00075000 C 09/20/14 75.0 2.70 4.00
LNN 140920C00080000 C 09/20/14 80.0 0.00 1.60
LNN 140920C00085000 C 09/20/14 85.0 0.00 0.25
LNN 140920C00090000 C 09/20/14 90.0 0.00 0.50
LNN 140920C00095000 C 09/20/14 95.0 0.00 0.15
LNN 140920C00100000 C 09/20/14 100.0 0.00 0.05
LNN 140920C00105000 C 09/20/14 105.0 0.00 0.30
LNN 140920C00110000 C 09/20/14 110.0 0.00 1.25
LNN 140920C00115000 C 09/20/14 115.0 0.00 0.50
LNN 140920P00050000 P 09/20/14 50.0 0.00 0.30
LNN 140920P00055000 P 09/20/14 55.0 0.00 0.30
LNN 140920P00060000 P 09/20/14 60.0 0.00 0.70
LNN 140920P00065000 P 09/20/14 65.0 0.00 0.50
LNN 140920P00070000 P 09/20/14 70.0 0.05 0.35
LNN 140920P00075000 P 09/20/14 75.0 0.10 0.90
LNN 140920P00080000 P 09/20/14 80.0 1.00 3.40
LNN 140920P00085000 P 09/20/14 85.0 5.40 8.20
LNN 140920P00090000 P 09/20/14 90.0 10.20 14.40
LNN 140920P00095000 P 09/20/14 95.0 15.20 19.40
LNN 140920P00100000 P 09/20/14 100.0 20.20 24.40
LNN 140920P00105000 P 09/20/14 105.0 25.30 29.40
LNN 140920P00110000 P 09/20/14 110.0 30.50 33.60
LNN 140920P00115000 P 09/20/14 115.0 35.20 39.40
LNN 141018C00040000 C 10/18/14 40.0 35.70 40.00
LNN 141018C00045000 C 10/18/14 45.0 30.60 35.00
LNN 141018C00050000 C 10/18/14 50.0 25.50 30.00
LNN 141018C00055000 C 10/18/14 55.0 20.60 25.00
LNN 141018C00060000 C 10/18/14 60.0 15.60 19.90
LNN 141018C00065000 C 10/18/14 65.0 10.90 14.90
LNN 141018C00070000 C 10/18/14 70.0 7.50 9.30
LNN 141018C00075000 C 10/18/14 75.0 3.60 5.40
LNN 141018C00080000 C 10/18/14 80.0 0.20 3.70
LNN 141018C00085000 C 10/18/14 85.0 0.00 2.95
LNN 141018C00090000 C 10/18/14 90.0 0.00 1.65
LNN 141018C00095000 C 10/18/14 95.0 0.00 0.60
LNN 141018C00100000 C 10/18/14 100.0 0.00 1.85
LNN 141018C00105000 C 10/18/14 105.0 0.00 0.65
LNN 141018C00110000 C 10/18/14 110.0 0.00 0.25
LNN 141018P00040000 P 10/18/14 40.0 0.00 0.25
LNN 141018P00045000 P 10/18/14 45.0 0.00 0.65
LNN 141018P00050000 P 10/18/14 50.0 0.00 0.70
LNN 141018P00055000 P 10/18/14 55.0 0.00 0.55
LNN 141018P00060000 P 10/18/14 60.0 0.00 0.60
LNN 141018P00065000 P 10/18/14 65.0 0.00 0.85
LNN 141018P00070000 P 10/18/14 70.0 0.00 3.00
LNN 141018P00075000 P 10/18/14 75.0 0.15 2.50
LNN 141018P00080000 P 10/18/14 80.0 3.60 5.20
LNN 141018P00085000 P 10/18/14 85.0 6.90 8.70
LNN 141018P00090000 P 10/18/14 90.0 10.60 14.80
LNN 141018P00095000 P 10/18/14 95.0 15.30 19.70
LNN 141018P00100000 P 10/18/14 100.0 20.30 24.60
LNN 141018P00105000 P 10/18/14 105.0 25.30 29.80
LNN 141018P00110000 P 10/18/14 110.0 30.40 34.60
LNN 141220C00050000 C 12/20/14 50.0 25.60 29.90
LNN 141220C00055000 C 12/20/14 55.0 20.40 24.90
LNN 141220C00060000 C 12/20/14 60.0 15.60 19.90
LNN 141220C00065000 C 12/20/14 65.0 10.80 15.00
LNN 141220C00070000 C 12/20/14 70.0 6.50 9.90
LNN 141220C00075000 C 12/20/14 75.0 4.30 7.00
LNN 141220C00080000 C 12/20/14 80.0 1.05 4.40
LNN 141220C00085000 C 12/20/14 85.0 0.60 1.80
LNN 141220C00090000 C 12/20/14 90.0 0.15 1.00
LNN 141220C00095000 C 12/20/14 95.0 0.00 1.50
LNN 141220C00100000 C 12/20/14 100.0 0.00 0.60
LNN 141220C00105000 C 12/20/14 105.0 0.00 0.25
LNN 141220C00110000 C 12/20/14 110.0 0.00 1.10
LNN 141220C00115000 C 12/20/14 115.0 0.00 1.60
LNN 141220C00120000 C 12/20/14 120.0 0.00 1.55
LNN 141220C00125000 C 12/20/14 125.0 0.00 1.55
LNN 141220P00050000 P 12/20/14 50.0 0.00 1.60
LNN 141220P00055000 P 12/20/14 55.0 0.00 1.75
LNN 141220P00060000 P 12/20/14 60.0 0.00 0.30
LNN 141220P00065000 P 12/20/14 65.0 0.10 1.25
LNN 141220P00070000 P 12/20/14 70.0 0.45 3.60
LNN 141220P00075000 P 12/20/14 75.0 1.50 4.50
LNN 141220P00080000 P 12/20/14 80.0 5.00 7.90
LNN 141220P00085000 P 12/20/14 85.0 7.90 10.30
LNN 141220P00090000 P 12/20/14 90.0 12.30 14.50
LNN 141220P00095000 P 12/20/14 95.0 16.50 20.40
LNN 141220P00100000 P 12/20/14 100.0 21.30 25.30
LNN 141220P00105000 P 12/20/14 105.0 26.30 30.20
LNN 141220P00110000 P 12/20/14 110.0 31.10 35.20
LNN 141220P00115000 P 12/20/14 115.0 36.10 40.20
LNN 141220P00120000 P 12/20/14 120.0 41.00 45.40
LNN 141220P00125000 P 12/20/14 125.0 46.00 50.40
LNN 150320C00045000 C 03/20/15 45.0 30.70 35.00
LNN 150320C00050000 C 03/20/15 50.0 25.60 30.00
LNN 150320C00055000 C 03/20/15 55.0 20.70 24.90
LNN 150320C00060000 C 03/20/15 60.0 15.60 19.90
LNN 150320C00065000 C 03/20/15 65.0 12.30 14.80
LNN 150320C00070000 C 03/20/15 70.0 8.20 11.00
LNN 150320C00075000 C 03/20/15 75.0 4.40 8.20
LNN 150320C00080000 C 03/20/15 80.0 3.40 5.10
LNN 150320C00085000 C 03/20/15 85.0 1.85 3.50
LNN 150320C00090000 C 03/20/15 90.0 0.30 4.90
LNN 150320C00095000 C 03/20/15 95.0 0.00 4.50
LNN 150320C00100000 C 03/20/15 100.0 0.00 0.95
LNN 150320C00105000 C 03/20/15 105.0 0.00 1.80
LNN 150320C00110000 C 03/20/15 110.0 0.00 1.05
LNN 150320C00115000 C 03/20/15 115.0 0.00 0.25
LNN 150320P00045000 P 03/20/15 45.0 0.00 2.10
LNN 150320P00050000 P 03/20/15 50.0 0.00 0.65
LNN 150320P00055000 P 03/20/15 55.0 0.10 0.65
LNN 150320P00060000 P 03/20/15 60.0 0.10 1.20
LNN 150320P00065000 P 03/20/15 65.0 0.65 2.00
LNN 150320P00070000 P 03/20/15 70.0 2.15 3.20
LNN 150320P00075000 P 03/20/15 75.0 3.50 5.80
LNN 150320P00080000 P 03/20/15 80.0 5.80 8.90
LNN 150320P00085000 P 03/20/15 85.0 9.00 13.30
LNN 150320P00090000 P 03/20/15 90.0 13.30 16.40
LNN 150320P00095000 P 03/20/15 95.0 17.70 20.80
LNN 150320P00100000 P 03/20/15 100.0 22.50 26.30
LNN 150320P00105000 P 03/20/15 105.0 27.30 30.90
LNN 150320P00110000 P 03/20/15 110.0 32.10 35.80
LNN 150320P00115000 P 03/20/15 115.0 37.10 40.80

OPRA data is delayed 15 minutes.