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 (2014-10-17)Premium Content

Lindsay Corporation (LNN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 141122C00040000 C 11/22/14 40.0 42.70 47.40
LNN 141122C00045000 C 11/22/14 45.0 37.60 42.30
LNN 141122C00050000 C 11/22/14 50.0 32.70 37.20
LNN 141122C00055000 C 11/22/14 55.0 27.70 32.20
LNN 141122C00060000 C 11/22/14 60.0 22.60 27.10
LNN 141122C00065000 C 11/22/14 65.0 17.80 22.10
LNN 141122C00070000 C 11/22/14 70.0 13.90 17.10
LNN 141122C00075000 C 11/22/14 75.0 9.00 12.20
LNN 141122C00080000 C 11/22/14 80.0 4.40 7.70
LNN 141122C00085000 C 11/22/14 85.0 1.60 2.80
LNN 141122C00090000 C 11/22/14 90.0 0.20 1.10
LNN 141122C00095000 C 11/22/14 95.0 0.00 0.50
LNN 141122C00100000 C 11/22/14 100.0 0.00 1.40
LNN 141122C00105000 C 11/22/14 105.0 0.00 0.50
LNN 141122C00110000 C 11/22/14 110.0 0.00 0.50
LNN 141122P00040000 P 11/22/14 40.0 0.00 0.50
LNN 141122P00045000 P 11/22/14 45.0 0.00 0.50
LNN 141122P00050000 P 11/22/14 50.0 0.00 0.50
LNN 141122P00055000 P 11/22/14 55.0 0.00 0.50
LNN 141122P00060000 P 11/22/14 60.0 0.00 0.50
LNN 141122P00065000 P 11/22/14 65.0 0.00 0.50
LNN 141122P00070000 P 11/22/14 70.0 0.00 0.50
LNN 141122P00075000 P 11/22/14 75.0 0.00 0.70
LNN 141122P00080000 P 11/22/14 80.0 0.85 3.10
LNN 141122P00085000 P 11/22/14 85.0 2.80 3.90
LNN 141122P00090000 P 11/22/14 90.0 4.50 7.80
LNN 141122P00095000 P 11/22/14 95.0 9.40 12.80
LNN 141122P00100000 P 11/22/14 100.0 14.30 17.90
LNN 141122P00105000 P 11/22/14 105.0 19.20 22.90
LNN 141122P00110000 P 11/22/14 110.0 24.30 27.90
LNN 141220C00050000 C 12/20/14 50.0 33.40 37.10
LNN 141220C00055000 C 12/20/14 55.0 27.60 32.10
LNN 141220C00060000 C 12/20/14 60.0 22.60 27.10
LNN 141220C00065000 C 12/20/14 65.0 17.80 22.10
LNN 141220C00070000 C 12/20/14 70.0 13.70 17.10
LNN 141220C00075000 C 12/20/14 75.0 8.90 12.20
LNN 141220C00080000 C 12/20/14 80.0 5.20 8.00
LNN 141220C00085000 C 12/20/14 85.0 2.05 2.95
LNN 141220C00090000 C 12/20/14 90.0 0.75 1.40
LNN 141220C00095000 C 12/20/14 95.0 0.10 2.10
LNN 141220C00100000 C 12/20/14 100.0 0.00 0.55
LNN 141220C00105000 C 12/20/14 105.0 0.00 0.50
LNN 141220C00110000 C 12/20/14 110.0 0.00 0.50
LNN 141220C00115000 C 12/20/14 115.0 0.00 0.50
LNN 141220C00120000 C 12/20/14 120.0 0.00 0.50
LNN 141220C00125000 C 12/20/14 125.0 0.00 0.50
LNN 141220P00050000 P 12/20/14 50.0 0.00 0.50
LNN 141220P00055000 P 12/20/14 55.0 0.00 0.50
LNN 141220P00060000 P 12/20/14 60.0 0.00 0.50
LNN 141220P00065000 P 12/20/14 65.0 0.00 0.50
LNN 141220P00070000 P 12/20/14 70.0 0.20 0.85
LNN 141220P00075000 P 12/20/14 75.0 0.80 3.30
LNN 141220P00080000 P 12/20/14 80.0 2.05 4.80
LNN 141220P00085000 P 12/20/14 85.0 4.50 5.30
LNN 141220P00090000 P 12/20/14 90.0 6.90 9.10
LNN 141220P00095000 P 12/20/14 95.0 10.80 14.30
LNN 141220P00100000 P 12/20/14 100.0 15.20 18.10
LNN 141220P00105000 P 12/20/14 105.0 20.10 24.50
LNN 141220P00110000 P 12/20/14 110.0 25.10 29.10
LNN 141220P00115000 P 12/20/14 115.0 30.10 32.90
LNN 141220P00120000 P 12/20/14 120.0 35.10 39.00
LNN 141220P00125000 P 12/20/14 125.0 40.10 44.10
LNN 150320C00045000 C 03/20/15 45.0 37.70 42.40
LNN 150320C00050000 C 03/20/15 50.0 32.80 37.10
LNN 150320C00055000 C 03/20/15 55.0 27.80 32.10
LNN 150320C00060000 C 03/20/15 60.0 22.80 27.10
LNN 150320C00065000 C 03/20/15 65.0 17.80 22.20
LNN 150320C00070000 C 03/20/15 70.0 13.10 17.10
LNN 150320C00075000 C 03/20/15 75.0 9.60 12.50
LNN 150320C00080000 C 03/20/15 80.0 5.60 8.70
LNN 150320C00085000 C 03/20/15 85.0 3.00 6.60
LNN 150320C00090000 C 03/20/15 90.0 1.75 3.30
LNN 150320C00095000 C 03/20/15 95.0 0.95 3.80
LNN 150320C00100000 C 03/20/15 100.0 0.60 1.20
LNN 150320C00105000 C 03/20/15 105.0 0.10 4.00
LNN 150320C00110000 C 03/20/15 110.0 0.00 1.60
LNN 150320C00115000 C 03/20/15 115.0 0.00 0.50
LNN 150320P00045000 P 03/20/15 45.0 0.00 3.00
LNN 150320P00050000 P 03/20/15 50.0 0.00 3.60
LNN 150320P00055000 P 03/20/15 55.0 0.00 0.55
LNN 150320P00060000 P 03/20/15 60.0 0.10 0.75
LNN 150320P00065000 P 03/20/15 65.0 0.00 2.55
LNN 150320P00070000 P 03/20/15 70.0 0.25 4.80
LNN 150320P00075000 P 03/20/15 75.0 1.90 4.90
LNN 150320P00080000 P 03/20/15 80.0 3.60 6.20
LNN 150320P00085000 P 03/20/15 85.0 5.20 8.00
LNN 150320P00090000 P 03/20/15 90.0 8.60 12.40
LNN 150320P00095000 P 03/20/15 95.0 12.50 15.70
LNN 150320P00100000 P 03/20/15 100.0 16.90 19.80
LNN 150320P00105000 P 03/20/15 105.0 21.60 25.60
LNN 150320P00110000 P 03/20/15 110.0 26.40 30.60
LNN 150320P00115000 P 03/20/15 115.0 31.30 35.50
LNN 150619C00050000 C 06/19/15 50.0 32.90 37.10
LNN 150619C00055000 C 06/19/15 55.0 27.80 32.30
LNN 150619C00060000 C 06/19/15 60.0 22.70 27.20
LNN 150619C00065000 C 06/19/15 65.0 18.00 22.40
LNN 150619C00070000 C 06/19/15 70.0 12.90 17.40
LNN 150619C00075000 C 06/19/15 75.0 10.20 13.30
LNN 150619C00080000 C 06/19/15 80.0 6.60 10.20
LNN 150619C00085000 C 06/19/15 85.0 4.20 7.90
LNN 150619C00090000 C 06/19/15 90.0 2.85 6.00
LNN 150619C00095000 C 06/19/15 95.0 0.90 4.50
LNN 150619C00100000 C 06/19/15 100.0 0.75 3.80
LNN 150619C00105000 C 06/19/15 105.0 0.10 4.30
LNN 150619C00110000 C 06/19/15 110.0 0.00 3.90
LNN 150619C00115000 C 06/19/15 115.0 0.00 3.50
LNN 150619C00120000 C 06/19/15 120.0 0.00 3.20
LNN 150619P00050000 P 06/19/15 50.0 0.00 0.90
LNN 150619P00055000 P 06/19/15 55.0 0.15 3.20
LNN 150619P00060000 P 06/19/15 60.0 0.00 2.60
LNN 150619P00065000 P 06/19/15 65.0 0.00 3.90
LNN 150619P00070000 P 06/19/15 70.0 2.05 4.40
LNN 150619P00075000 P 06/19/15 75.0 2.35 6.10
LNN 150619P00080000 P 06/19/15 80.0 6.10 8.40
LNN 150619P00085000 P 06/19/15 85.0 8.40 11.00
LNN 150619P00090000 P 06/19/15 90.0 10.80 14.80
LNN 150619P00095000 P 06/19/15 95.0 14.20 18.60
LNN 150619P00100000 P 06/19/15 100.0 18.60 22.70
LNN 150619P00105000 P 06/19/15 105.0 22.70 27.20
LNN 150619P00110000 P 06/19/15 110.0 27.30 31.80
LNN 150619P00115000 P 06/19/15 115.0 32.10 36.50
LNN 150619P00120000 P 06/19/15 120.0 37.00 41.30

OPRA data is delayed 15 minutes.