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 (2015-01-16)Premium Content

Lindsay Corporation (LNN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 150320C00045000 C 03/20/15 45.0 40.70 45.00
LNN 150320C00050000 C 03/20/15 50.0 35.70 40.00
LNN 150320C00055000 C 03/20/15 55.0 30.70 35.00
LNN 150320C00060000 C 03/20/15 60.0 25.70 29.90
LNN 150320C00065000 C 03/20/15 65.0 20.70 25.00
LNN 150320C00070000 C 03/20/15 70.0 15.70 20.10
LNN 150320C00075000 C 03/20/15 75.0 11.30 15.10
LNN 150320C00080000 C 03/20/15 80.0 6.90 10.10
LNN 150320C00085000 C 03/20/15 85.0 2.95 3.80
LNN 150320C00090000 C 03/20/15 90.0 0.50 1.05
LNN 150320C00095000 C 03/20/15 95.0 0.00 0.80
LNN 150320C00100000 C 03/20/15 100.0 0.00 1.70
LNN 150320C00105000 C 03/20/15 105.0 0.00 4.80
LNN 150320C00110000 C 03/20/15 110.0 0.00 4.90
LNN 150320C00115000 C 03/20/15 115.0 0.00 1.00
LNN 150320P00045000 P 03/20/15 45.0 0.00 0.60
LNN 150320P00050000 P 03/20/15 50.0 0.00 0.50
LNN 150320P00055000 P 03/20/15 55.0 0.00 1.15
LNN 150320P00060000 P 03/20/15 60.0 0.00 2.50
LNN 150320P00065000 P 03/20/15 65.0 0.00 3.40
LNN 150320P00070000 P 03/20/15 70.0 0.05 0.10
LNN 150320P00075000 P 03/20/15 75.0 0.00 0.25
LNN 150320P00080000 P 03/20/15 80.0 0.05 0.30
LNN 150320P00085000 P 03/20/15 85.0 0.90 1.20
LNN 150320P00090000 P 03/20/15 90.0 1.40 4.10
LNN 150320P00095000 P 03/20/15 95.0 5.80 9.40
LNN 150320P00100000 P 03/20/15 100.0 10.70 14.10
LNN 150320P00105000 P 03/20/15 105.0 15.70 18.50
LNN 150320P00110000 P 03/20/15 110.0 20.70 24.20
LNN 150320P00115000 P 03/20/15 115.0 25.70 28.90
LNN 150417C00055000 C 04/17/15 55.0 31.60 35.00
LNN 150417C00060000 C 04/17/15 60.0 25.60 30.00
LNN 150417C00065000 C 04/17/15 65.0 20.50 24.90
LNN 150417C00070000 C 04/17/15 70.0 15.80 20.20
LNN 150417C00075000 C 04/17/15 75.0 10.90 15.20
LNN 150417C00080000 C 04/17/15 80.0 7.20 11.00
LNN 150417C00085000 C 04/17/15 85.0 3.70 4.60
LNN 150417C00090000 C 04/17/15 90.0 1.60 2.50
LNN 150417C00095000 C 04/17/15 95.0 0.15 2.05
LNN 150417C00100000 C 04/17/15 100.0 0.00 3.10
LNN 150417C00105000 C 04/17/15 105.0 0.00 4.80
LNN 150417C00110000 C 04/17/15 110.0 0.00 4.80
LNN 150417C00115000 C 04/17/15 115.0 0.00 4.80
LNN 150417C00120000 C 04/17/15 120.0 0.00 4.80
LNN 150417C00125000 C 04/17/15 125.0 0.00 0.65
LNN 150417P00055000 P 04/17/15 55.0 0.00 0.65
LNN 150417P00060000 P 04/17/15 60.0 0.00 4.80
LNN 150417P00065000 P 04/17/15 65.0 0.00 4.80
LNN 150417P00070000 P 04/17/15 70.0 0.00 4.70
LNN 150417P00075000 P 04/17/15 75.0 0.00 4.60
LNN 150417P00080000 P 04/17/15 80.0 0.90 2.20
LNN 150417P00085000 P 04/17/15 85.0 2.15 3.10
LNN 150417P00090000 P 04/17/15 90.0 4.10 5.80
LNN 150417P00095000 P 04/17/15 95.0 6.30 9.80
LNN 150417P00100000 P 04/17/15 100.0 11.60 15.00
LNN 150417P00105000 P 04/17/15 105.0 16.30 20.40
LNN 150417P00110000 P 04/17/15 110.0 21.40 24.90
LNN 150417P00115000 P 04/17/15 115.0 26.20 30.40
LNN 150417P00120000 P 04/17/15 120.0 31.40 35.20
LNN 150417P00125000 P 04/17/15 125.0 36.40 39.80
LNN 150619C00050000 C 06/19/15 50.0 35.70 39.90
LNN 150619C00055000 C 06/19/15 55.0 30.70 34.90
LNN 150619C00060000 C 06/19/15 60.0 25.60 30.00
LNN 150619C00065000 C 06/19/15 65.0 20.60 25.00
LNN 150619C00070000 C 06/19/15 70.0 15.80 20.20
LNN 150619C00075000 C 06/19/15 75.0 11.20 15.20
LNN 150619C00080000 C 06/19/15 80.0 7.90 10.80
LNN 150619C00085000 C 06/19/15 85.0 4.70 5.40
LNN 150619C00090000 C 06/19/15 90.0 2.25 3.30
LNN 150619C00095000 C 06/19/15 95.0 0.90 3.70
LNN 150619C00100000 C 06/19/15 100.0 0.00 1.50
LNN 150619C00105000 C 06/19/15 105.0 0.00 4.80
LNN 150619C00110000 C 06/19/15 110.0 0.00 4.80
LNN 150619C00115000 C 06/19/15 115.0 0.00 4.80
LNN 150619C00120000 C 06/19/15 120.0 0.00 0.85
LNN 150619P00050000 P 06/19/15 50.0 0.00 1.90
LNN 150619P00055000 P 06/19/15 55.0 0.00 0.85
LNN 150619P00060000 P 06/19/15 60.0 0.00 1.80
LNN 150619P00065000 P 06/19/15 65.0 0.00 4.80
LNN 150619P00070000 P 06/19/15 70.0 0.00 4.90
LNN 150619P00075000 P 06/19/15 75.0 0.00 3.00
LNN 150619P00080000 P 06/19/15 80.0 2.00 4.70
LNN 150619P00085000 P 06/19/15 85.0 3.90 5.00
LNN 150619P00090000 P 06/19/15 90.0 6.50 8.30
LNN 150619P00095000 P 06/19/15 95.0 8.90 12.40
LNN 150619P00100000 P 06/19/15 100.0 13.10 16.70
LNN 150619P00105000 P 06/19/15 105.0 18.50 21.60
LNN 150619P00110000 P 06/19/15 110.0 23.40 26.10
LNN 150619P00115000 P 06/19/15 115.0 28.20 32.30
LNN 150619P00120000 P 06/19/15 120.0 33.20 37.00
LNN 150918C00050000 C 09/18/15 50.0 35.90 40.30
LNN 150918C00055000 C 09/18/15 55.0 30.90 35.20
LNN 150918C00060000 C 09/18/15 60.0 25.90 30.20
LNN 150918C00065000 C 09/18/15 65.0 20.70 25.20
LNN 150918C00070000 C 09/18/15 70.0 15.80 20.20
LNN 150918C00075000 C 09/18/15 75.0 11.40 15.10
LNN 150918C00080000 C 09/18/15 80.0 7.50 11.20
LNN 150918C00085000 C 09/18/15 85.0 5.30 6.40
LNN 150918C00090000 C 09/18/15 90.0 3.00 4.30
LNN 150918C00095000 C 09/18/15 95.0 1.65 4.80
LNN 150918C00100000 C 09/18/15 100.0 0.00 4.90
LNN 150918C00105000 C 09/18/15 105.0 0.00 1.85
LNN 150918C00110000 C 09/18/15 110.0 0.00 4.80
LNN 150918C00115000 C 09/18/15 115.0 0.00 4.80
LNN 150918C00120000 C 09/18/15 120.0 0.00 1.25
LNN 150918P00050000 P 09/18/15 50.0 0.00 1.70
LNN 150918P00055000 P 09/18/15 55.0 0.00 1.40
LNN 150918P00060000 P 09/18/15 60.0 0.00 2.65
LNN 150918P00065000 P 09/18/15 65.0 0.20 2.05
LNN 150918P00070000 P 09/18/15 70.0 0.45 2.50
LNN 150918P00075000 P 09/18/15 75.0 2.05 4.90
LNN 150918P00080000 P 09/18/15 80.0 3.80 5.30
LNN 150918P00085000 P 09/18/15 85.0 6.30 7.70
LNN 150918P00090000 P 09/18/15 90.0 9.60 11.30
LNN 150918P00095000 P 09/18/15 95.0 12.20 15.40
LNN 150918P00100000 P 09/18/15 100.0 16.50 19.50
LNN 150918P00105000 P 09/18/15 105.0 20.60 24.00
LNN 150918P00110000 P 09/18/15 110.0 25.40 28.90
LNN 150918P00115000 P 09/18/15 115.0 31.00 34.10
LNN 150918P00120000 P 09/18/15 120.0 35.90 38.80

OPRA data is delayed 15 minutes.