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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 150220C00050000 C 02/20/15 50.0 34.60 39.00
LNN 150220C00055000 C 02/20/15 55.0 29.50 33.80
LNN 150220C00060000 C 02/20/15 60.0 24.00 28.70
LNN 150220C00065000 C 02/20/15 65.0 19.00 23.70
LNN 150220C00070000 C 02/20/15 70.0 14.50 18.80
LNN 150220C00075000 C 02/20/15 75.0 10.10 13.70
LNN 150220C00080000 C 02/20/15 80.0 5.10 8.60
LNN 150220C00085000 C 02/20/15 85.0 2.15 3.50
LNN 150220C00090000 C 02/20/15 90.0 0.45 1.25
LNN 150220C00095000 C 02/20/15 95.0 0.00 1.40
LNN 150220C00100000 C 02/20/15 100.0 0.00 3.00
LNN 150220C00105000 C 02/20/15 105.0 0.00 4.80
LNN 150220C00110000 C 02/20/15 110.0 0.00 4.80
LNN 150220C00115000 C 02/20/15 115.0 0.00 4.00
LNN 150220C00120000 C 02/20/15 120.0 0.00 0.50
LNN 150220P00050000 P 02/20/15 50.0 0.00 0.50
LNN 150220P00055000 P 02/20/15 55.0 0.00 4.80
LNN 150220P00060000 P 02/20/15 60.0 0.00 4.80
LNN 150220P00065000 P 02/20/15 65.0 0.00 4.80
LNN 150220P00070000 P 02/20/15 70.0 0.00 4.80
LNN 150220P00075000 P 02/20/15 75.0 0.00 4.80
LNN 150220P00080000 P 02/20/15 80.0 0.40 2.10
LNN 150220P00085000 P 02/20/15 85.0 1.60 2.20
LNN 150220P00090000 P 02/20/15 90.0 3.50 5.90
LNN 150220P00095000 P 02/20/15 95.0 7.20 11.00
LNN 150220P00100000 P 02/20/15 100.0 12.30 16.00
LNN 150220P00105000 P 02/20/15 105.0 17.30 21.00
LNN 150220P00110000 P 02/20/15 110.0 22.30 26.00
LNN 150220P00115000 P 02/20/15 115.0 27.30 31.00
LNN 150220P00120000 P 02/20/15 120.0 32.30 35.80
LNN 150320C00045000 C 03/20/15 45.0 39.30 43.80
LNN 150320C00050000 C 03/20/15 50.0 34.30 38.90
LNN 150320C00055000 C 03/20/15 55.0 29.50 33.80
LNN 150320C00060000 C 03/20/15 60.0 25.20 28.70
LNN 150320C00065000 C 03/20/15 65.0 19.40 23.90
LNN 150320C00070000 C 03/20/15 70.0 14.30 18.70
LNN 150320C00075000 C 03/20/15 75.0 10.10 13.70
LNN 150320C00080000 C 03/20/15 80.0 5.20 9.40
LNN 150320C00085000 C 03/20/15 85.0 2.95 3.80
LNN 150320C00090000 C 03/20/15 90.0 1.00 1.50
LNN 150320C00095000 C 03/20/15 95.0 0.00 2.00
LNN 150320C00100000 C 03/20/15 100.0 0.00 0.50
LNN 150320C00105000 C 03/20/15 105.0 0.00 4.80
LNN 150320C00110000 C 03/20/15 110.0 0.00 4.80
LNN 150320C00115000 C 03/20/15 115.0 0.00 2.75
LNN 150320P00045000 P 03/20/15 45.0 0.00 2.80
LNN 150320P00050000 P 03/20/15 50.0 0.00 2.85
LNN 150320P00055000 P 03/20/15 55.0 0.00 2.95
LNN 150320P00060000 P 03/20/15 60.0 0.00 3.00
LNN 150320P00065000 P 03/20/15 65.0 0.00 3.20
LNN 150320P00070000 P 03/20/15 70.0 0.00 1.45
LNN 150320P00075000 P 03/20/15 75.0 0.00 3.20
LNN 150320P00080000 P 03/20/15 80.0 1.30 1.70
LNN 150320P00085000 P 03/20/15 85.0 3.10 3.60
LNN 150320P00090000 P 03/20/15 90.0 5.60 6.90
LNN 150320P00095000 P 03/20/15 95.0 8.00 12.00
LNN 150320P00100000 P 03/20/15 100.0 13.30 16.80
LNN 150320P00105000 P 03/20/15 105.0 18.00 21.40
LNN 150320P00110000 P 03/20/15 110.0 23.20 26.70
LNN 150320P00115000 P 03/20/15 115.0 28.20 31.00
LNN 150619C00050000 C 06/19/15 50.0 34.60 38.90
LNN 150619C00055000 C 06/19/15 55.0 29.10 33.70
LNN 150619C00060000 C 06/19/15 60.0 24.00 28.70
LNN 150619C00065000 C 06/19/15 65.0 19.00 23.70
LNN 150619C00070000 C 06/19/15 70.0 14.00 18.70
LNN 150619C00075000 C 06/19/15 75.0 10.20 13.80
LNN 150619C00080000 C 06/19/15 80.0 6.20 10.30
LNN 150619C00085000 C 06/19/15 85.0 3.90 6.30
LNN 150619C00090000 C 06/19/15 90.0 2.55 4.10
LNN 150619C00095000 C 06/19/15 95.0 1.05 2.50
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 4.50
LNN 150619C00115000 C 06/19/15 115.0 0.00 4.80
LNN 150619C00120000 C 06/19/15 120.0 0.00 2.95
LNN 150619P00050000 P 06/19/15 50.0 0.00 1.90
LNN 150619P00055000 P 06/19/15 55.0 0.00 4.50
LNN 150619P00060000 P 06/19/15 60.0 0.00 4.30
LNN 150619P00065000 P 06/19/15 65.0 0.00 4.80
LNN 150619P00070000 P 06/19/15 70.0 0.00 4.80
LNN 150619P00075000 P 06/19/15 75.0 1.75 3.00
LNN 150619P00080000 P 06/19/15 80.0 3.30 4.80
LNN 150619P00085000 P 06/19/15 85.0 5.10 7.30
LNN 150619P00090000 P 06/19/15 90.0 8.10 10.70
LNN 150619P00095000 P 06/19/15 95.0 11.20 14.60
LNN 150619P00100000 P 06/19/15 100.0 15.50 19.00
LNN 150619P00105000 P 06/19/15 105.0 20.50 23.40
LNN 150619P00110000 P 06/19/15 110.0 25.10 28.30
LNN 150619P00115000 P 06/19/15 115.0 29.90 33.00
LNN 150619P00120000 P 06/19/15 120.0 35.50 38.90
LNN 150918C00050000 C 09/18/15 50.0 34.70 38.70
LNN 150918C00055000 C 09/18/15 55.0 29.20 33.70
LNN 150918C00060000 C 09/18/15 60.0 24.50 28.90
LNN 150918C00065000 C 09/18/15 65.0 19.40 23.90
LNN 150918C00070000 C 09/18/15 70.0 15.10 18.70
LNN 150918C00075000 C 09/18/15 75.0 10.70 14.40
LNN 150918C00080000 C 09/18/15 80.0 6.90 10.30
LNN 150918C00085000 C 09/18/15 85.0 4.30 8.00
LNN 150918C00090000 C 09/18/15 90.0 2.40 6.40
LNN 150918C00095000 C 09/18/15 95.0 0.95 5.00
LNN 150918C00100000 C 09/18/15 100.0 0.00 4.20
LNN 150918C00105000 C 09/18/15 105.0 0.00 4.50
LNN 150918C00110000 C 09/18/15 110.0 0.00 4.50
LNN 150918C00115000 C 09/18/15 115.0 0.00 4.80
LNN 150918C00120000 C 09/18/15 120.0 0.00 4.60
LNN 150918P00050000 P 09/18/15 50.0 0.00 4.40
LNN 150918P00055000 P 09/18/15 55.0 0.00 4.80
LNN 150918P00060000 P 09/18/15 60.0 0.00 4.80
LNN 150918P00065000 P 09/18/15 65.0 0.00 4.80
LNN 150918P00070000 P 09/18/15 70.0 0.70 4.70
LNN 150918P00075000 P 09/18/15 75.0 2.00 6.00
LNN 150918P00080000 P 09/18/15 80.0 4.30 8.20
LNN 150918P00085000 P 09/18/15 85.0 7.10 10.80
LNN 150918P00090000 P 09/18/15 90.0 10.30 13.60
LNN 150918P00095000 P 09/18/15 95.0 14.50 17.70
LNN 150918P00100000 P 09/18/15 100.0 18.90 21.60
LNN 150918P00105000 P 09/18/15 105.0 22.80 25.90
LNN 150918P00110000 P 09/18/15 110.0 27.30 30.50
LNN 150918P00115000 P 09/18/15 115.0 32.40 35.90
LNN 150918P00120000 P 09/18/15 120.0 37.90 40.70

OPRA data is delayed 15 minutes.