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 (2016-04-15)Premium Content

Lindsay Corporation (LNN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 160617C00035000 C 06/17/16 35.0 31.90 35.80
LNN 160617C00040000 C 06/17/16 40.0 26.70 31.10
LNN 160617C00045000 C 06/17/16 45.0 21.70 26.20
LNN 160617C00050000 C 06/17/16 50.0 16.70 21.20
LNN 160617C00055000 C 06/17/16 55.0 11.70 15.80
LNN 160617C00060000 C 06/17/16 60.0 7.10 11.10
LNN 160617C00065000 C 06/17/16 65.0 2.30 7.00
LNN 160617C00070000 C 06/17/16 70.0 0.90 1.50
LNN 160617C00075000 C 06/17/16 75.0 0.00 4.80
LNN 160617C00080000 C 06/17/16 80.0 0.00 0.50
LNN 160617C00085000 C 06/17/16 85.0 0.00 0.50
LNN 160617C00090000 C 06/17/16 90.0 0.00 0.45
LNN 160617C00095000 C 06/17/16 95.0 0.00 0.45
LNN 160617C00100000 C 06/17/16 100.0 0.00 0.45
LNN 160617P00035000 P 06/17/16 35.0 0.00 0.45
LNN 160617P00040000 P 06/17/16 40.0 0.00 0.50
LNN 160617P00045000 P 06/17/16 45.0 0.00 0.45
LNN 160617P00050000 P 06/17/16 50.0 0.00 0.45
LNN 160617P00055000 P 06/17/16 55.0 0.00 1.00
LNN 160617P00060000 P 06/17/16 60.0 0.00 1.05
LNN 160617P00065000 P 06/17/16 65.0 0.40 0.90
LNN 160617P00070000 P 06/17/16 70.0 2.15 2.55
LNN 160617P00075000 P 06/17/16 75.0 4.60 7.50
LNN 160617P00080000 P 06/17/16 80.0 9.60 13.30
LNN 160617P00085000 P 06/17/16 85.0 14.00 18.30
LNN 160617P00090000 P 06/17/16 90.0 19.50 23.30
LNN 160617P00095000 P 06/17/16 95.0 24.40 27.70
LNN 160617P00100000 P 06/17/16 100.0 28.70 32.70
LNN 160715C00035000 C 07/15/16 35.0 31.80 35.80
LNN 160715C00040000 C 07/15/16 40.0 26.60 30.90
LNN 160715C00045000 C 07/15/16 45.0 21.60 25.80
LNN 160715C00050000 C 07/15/16 50.0 16.70 20.90
LNN 160715C00055000 C 07/15/16 55.0 12.60 15.90
LNN 160715C00060000 C 07/15/16 60.0 7.50 11.90
LNN 160715C00065000 C 07/15/16 65.0 4.90 7.80
LNN 160715C00070000 C 07/15/16 70.0 2.05 3.00
LNN 160715C00075000 C 07/15/16 75.0 0.70 1.50
LNN 160715C00080000 C 07/15/16 80.0 0.20 0.75
LNN 160715C00085000 C 07/15/16 85.0 0.00 1.70
LNN 160715C00090000 C 07/15/16 90.0 0.00 1.70
LNN 160715C00095000 C 07/15/16 95.0 0.00 0.45
LNN 160715C00100000 C 07/15/16 100.0 0.00 0.50
LNN 160715P00035000 P 07/15/16 35.0 0.00 0.45
LNN 160715P00040000 P 07/15/16 40.0 0.00 0.50
LNN 160715P00045000 P 07/15/16 45.0 0.00 0.50
LNN 160715P00050000 P 07/15/16 50.0 0.00 0.50
LNN 160715P00055000 P 07/15/16 55.0 0.20 0.75
LNN 160715P00060000 P 07/15/16 60.0 0.20 4.80
LNN 160715P00065000 P 07/15/16 65.0 1.45 2.20
LNN 160715P00070000 P 07/15/16 70.0 3.70 4.40
LNN 160715P00075000 P 07/15/16 75.0 5.80 8.80
LNN 160715P00080000 P 07/15/16 80.0 9.70 13.00
LNN 160715P00085000 P 07/15/16 85.0 14.90 18.70
LNN 160715P00090000 P 07/15/16 90.0 19.80 23.50
LNN 160715P00095000 P 07/15/16 95.0 24.70 28.50
LNN 160715P00100000 P 07/15/16 100.0 29.70 33.40
LNN 160916C00035000 C 09/16/16 35.0 31.90 35.80
LNN 160916C00040000 C 09/16/16 40.0 26.70 30.90
LNN 160916C00045000 C 09/16/16 45.0 21.70 25.90
LNN 160916C00050000 C 09/16/16 50.0 17.00 21.40
LNN 160916C00055000 C 09/16/16 55.0 12.10 16.50
LNN 160916C00060000 C 09/16/16 60.0 8.90 11.70
LNN 160916C00065000 C 09/16/16 65.0 5.60 6.70
LNN 160916C00070000 C 09/16/16 70.0 2.85 3.80
LNN 160916C00075000 C 09/16/16 75.0 1.25 2.15
LNN 160916C00080000 C 09/16/16 80.0 0.00 1.70
LNN 160916C00085000 C 09/16/16 85.0 0.20 0.70
LNN 160916C00090000 C 09/16/16 90.0 0.00 1.75
LNN 160916C00095000 C 09/16/16 95.0 0.00 1.10
LNN 160916P00035000 P 09/16/16 35.0 0.00 0.50
LNN 160916P00040000 P 09/16/16 40.0 0.00 0.50
LNN 160916P00045000 P 09/16/16 45.0 0.00 0.50
LNN 160916P00050000 P 09/16/16 50.0 0.00 4.80
LNN 160916P00055000 P 09/16/16 55.0 0.65 4.80
LNN 160916P00060000 P 09/16/16 60.0 1.30 2.15
LNN 160916P00065000 P 09/16/16 65.0 2.65 3.60
LNN 160916P00070000 P 09/16/16 70.0 5.10 6.10
LNN 160916P00075000 P 09/16/16 75.0 8.40 9.60
LNN 160916P00080000 P 09/16/16 80.0 11.00 15.20
LNN 160916P00085000 P 09/16/16 85.0 15.70 19.70
LNN 160916P00090000 P 09/16/16 90.0 20.00 24.40
LNN 160916P00095000 P 09/16/16 95.0 25.40 29.50
LNN 161216C00040000 C 12/16/16 40.0 26.80 31.40
LNN 161216C00045000 C 12/16/16 45.0 22.00 25.70
LNN 161216C00050000 C 12/16/16 50.0 17.10 21.50
LNN 161216C00055000 C 12/16/16 55.0 12.50 16.50
LNN 161216C00060000 C 12/16/16 60.0 9.60 12.80
LNN 161216C00065000 C 12/16/16 65.0 5.30 9.40
LNN 161216C00070000 C 12/16/16 70.0 3.50 7.10
LNN 161216C00075000 C 12/16/16 75.0 1.85 4.70
LNN 161216C00080000 C 12/16/16 80.0 0.60 3.20
LNN 161216C00085000 C 12/16/16 85.0 0.20 2.10
LNN 161216C00090000 C 12/16/16 90.0 0.35 1.60
LNN 161216C00095000 C 12/16/16 95.0 0.10 0.90
LNN 161216C00100000 C 12/16/16 100.0 0.00 1.10
LNN 161216C00105000 C 12/16/16 105.0 0.00 0.50
LNN 161216P00040000 P 12/16/16 40.0 0.15 0.70
LNN 161216P00045000 P 12/16/16 45.0 0.45 4.80
LNN 161216P00050000 P 12/16/16 50.0 0.40 2.30
LNN 161216P00055000 P 12/16/16 55.0 1.05 3.10
LNN 161216P00060000 P 12/16/16 60.0 2.10 4.50
LNN 161216P00065000 P 12/16/16 65.0 3.70 7.10
LNN 161216P00070000 P 12/16/16 70.0 5.70 9.50
LNN 161216P00075000 P 12/16/16 75.0 9.00 13.30
LNN 161216P00080000 P 12/16/16 80.0 12.90 16.80
LNN 161216P00085000 P 12/16/16 85.0 17.40 19.90
LNN 161216P00090000 P 12/16/16 90.0 21.50 25.90
LNN 161216P00095000 P 12/16/16 95.0 26.50 29.80
LNN 161216P00100000 P 12/16/16 100.0 31.00 35.40
LNN 161216P00105000 P 12/16/16 105.0 36.00 40.00

OPRA data is delayed 15 minutes.