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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LNN 141018C00040000 C 10/18/14 40.0 34.10 36.90
LNN 141018C00045000 C 10/18/14 45.0 28.50 32.80
LNN 141018C00050000 C 10/18/14 50.0 23.50 27.60
LNN 141018C00055000 C 10/18/14 55.0 18.90 22.60
LNN 141018C00060000 C 10/18/14 60.0 13.60 17.80
LNN 141018C00065000 C 10/18/14 65.0 8.90 12.30
LNN 141018C00070000 C 10/18/14 70.0 4.80 7.20
LNN 141018C00075000 C 10/18/14 75.0 1.90 2.85
LNN 141018C00080000 C 10/18/14 80.0 0.00 1.00
LNN 141018C00085000 C 10/18/14 85.0 0.00 0.50
LNN 141018C00090000 C 10/18/14 90.0 0.00 0.30
LNN 141018C00095000 C 10/18/14 95.0 0.00 0.30
LNN 141018C00100000 C 10/18/14 100.0 0.00 0.30
LNN 141018C00105000 C 10/18/14 105.0 0.00 0.30
LNN 141018C00110000 C 10/18/14 110.0 0.00 0.30
LNN 141018P00040000 P 10/18/14 40.0 0.00 0.30
LNN 141018P00045000 P 10/18/14 45.0 0.00 0.30
LNN 141018P00050000 P 10/18/14 50.0 0.00 0.30
LNN 141018P00055000 P 10/18/14 55.0 0.00 0.30
LNN 141018P00060000 P 10/18/14 60.0 0.00 0.30
LNN 141018P00065000 P 10/18/14 65.0 0.00 0.50
LNN 141018P00070000 P 10/18/14 70.0 0.05 1.05
LNN 141018P00075000 P 10/18/14 75.0 1.60 2.20
LNN 141018P00080000 P 10/18/14 80.0 4.00 5.90
LNN 141018P00085000 P 10/18/14 85.0 8.30 10.90
LNN 141018P00090000 P 10/18/14 90.0 13.00 15.90
LNN 141018P00095000 P 10/18/14 95.0 18.10 20.90
LNN 141018P00100000 P 10/18/14 100.0 23.40 26.00
LNN 141018P00105000 P 10/18/14 105.0 27.60 31.10
LNN 141018P00110000 P 10/18/14 110.0 33.40 36.00
LNN 141122C00040000 C 11/22/14 40.0 33.90 37.20
LNN 141122C00045000 C 11/22/14 45.0 28.50 32.90
LNN 141122C00050000 C 11/22/14 50.0 23.60 27.90
LNN 141122C00055000 C 11/22/14 55.0 18.60 22.90
LNN 141122C00060000 C 11/22/14 60.0 13.70 16.90
LNN 141122C00065000 C 11/22/14 65.0 9.30 12.20
LNN 141122C00070000 C 11/22/14 70.0 5.50 6.80
LNN 141122C00075000 C 11/22/14 75.0 2.10 3.70
LNN 141122C00080000 C 11/22/14 80.0 0.25 1.25
LNN 141122C00085000 C 11/22/14 85.0 0.00 1.20
LNN 141122C00090000 C 11/22/14 90.0 0.00 1.50
LNN 141122C00095000 C 11/22/14 95.0 0.00 0.50
LNN 141122C00100000 C 11/22/14 100.0 0.00 0.50
LNN 141122C00105000 C 11/22/14 105.0 0.00 0.30
LNN 141122C00110000 C 11/22/14 110.0 0.00 0.30
LNN 141122P00040000 P 11/22/14 40.0 0.00 0.25
LNN 141122P00045000 P 11/22/14 45.0 0.00 0.30
LNN 141122P00050000 P 11/22/14 50.0 0.00 0.30
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 0.10 1.35
LNN 141122P00070000 P 11/22/14 70.0 0.20 2.10
LNN 141122P00075000 P 11/22/14 75.0 1.80 4.10
LNN 141122P00080000 P 11/22/14 80.0 5.20 7.20
LNN 141122P00085000 P 11/22/14 85.0 9.10 12.10
LNN 141122P00090000 P 11/22/14 90.0 13.80 17.10
LNN 141122P00095000 P 11/22/14 95.0 18.40 21.60
LNN 141122P00100000 P 11/22/14 100.0 23.60 26.70
LNN 141122P00105000 P 11/22/14 105.0 29.00 31.10
LNN 141122P00110000 P 11/22/14 110.0 33.70 36.50
LNN 141220C00050000 C 12/20/14 50.0 23.60 27.20
LNN 141220C00055000 C 12/20/14 55.0 18.60 23.00
LNN 141220C00060000 C 12/20/14 60.0 13.90 17.40
LNN 141220C00065000 C 12/20/14 65.0 9.30 12.70
LNN 141220C00070000 C 12/20/14 70.0 4.80 8.20
LNN 141220C00075000 C 12/20/14 75.0 2.15 4.30
LNN 141220C00080000 C 12/20/14 80.0 0.65 2.10
LNN 141220C00085000 C 12/20/14 85.0 0.00 1.20
LNN 141220C00090000 C 12/20/14 90.0 0.00 0.50
LNN 141220C00095000 C 12/20/14 95.0 0.00 0.50
LNN 141220C00100000 C 12/20/14 100.0 0.00 0.50
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 2.00
LNN 141220P00060000 P 12/20/14 60.0 0.00 0.95
LNN 141220P00065000 P 12/20/14 65.0 0.00 1.20
LNN 141220P00070000 P 12/20/14 70.0 0.50 2.55
LNN 141220P00075000 P 12/20/14 75.0 2.05 4.40
LNN 141220P00080000 P 12/20/14 80.0 5.80 7.20
LNN 141220P00085000 P 12/20/14 85.0 9.90 11.80
LNN 141220P00090000 P 12/20/14 90.0 13.40 17.20
LNN 141220P00095000 P 12/20/14 95.0 18.30 22.10
LNN 141220P00100000 P 12/20/14 100.0 24.00 26.70
LNN 141220P00105000 P 12/20/14 105.0 28.60 32.20
LNN 141220P00110000 P 12/20/14 110.0 33.10 36.70
LNN 141220P00115000 P 12/20/14 115.0 37.80 42.10
LNN 141220P00120000 P 12/20/14 120.0 43.30 47.10
LNN 141220P00125000 P 12/20/14 125.0 47.80 52.10
LNN 150320C00045000 C 03/20/15 45.0 28.50 32.70
LNN 150320C00050000 C 03/20/15 50.0 23.50 28.00
LNN 150320C00055000 C 03/20/15 55.0 18.50 23.00
LNN 150320C00060000 C 03/20/15 60.0 14.60 17.00
LNN 150320C00065000 C 03/20/15 65.0 9.10 13.30
LNN 150320C00070000 C 03/20/15 70.0 5.10 9.40
LNN 150320C00075000 C 03/20/15 75.0 2.60 6.60
LNN 150320C00080000 C 03/20/15 80.0 1.70 3.10
LNN 150320C00085000 C 03/20/15 85.0 0.70 1.90
LNN 150320C00090000 C 03/20/15 90.0 0.10 1.10
LNN 150320C00095000 C 03/20/15 95.0 0.05 0.90
LNN 150320C00100000 C 03/20/15 100.0 0.00 2.75
LNN 150320C00105000 C 03/20/15 105.0 0.00 2.45
LNN 150320C00110000 C 03/20/15 110.0 0.00 2.30
LNN 150320C00115000 C 03/20/15 115.0 0.00 2.20
LNN 150320P00045000 P 03/20/15 45.0 0.00 2.20
LNN 150320P00050000 P 03/20/15 50.0 0.00 2.45
LNN 150320P00055000 P 03/20/15 55.0 0.10 0.60
LNN 150320P00060000 P 03/20/15 60.0 0.25 1.80
LNN 150320P00065000 P 03/20/15 65.0 0.90 2.00
LNN 150320P00070000 P 03/20/15 70.0 1.90 4.20
LNN 150320P00075000 P 03/20/15 75.0 4.10 6.50
LNN 150320P00080000 P 03/20/15 80.0 7.50 9.70
LNN 150320P00085000 P 03/20/15 85.0 11.10 13.60
LNN 150320P00090000 P 03/20/15 90.0 14.70 18.70
LNN 150320P00095000 P 03/20/15 95.0 19.20 23.10
LNN 150320P00100000 P 03/20/15 100.0 24.10 27.90
LNN 150320P00105000 P 03/20/15 105.0 29.00 33.00
LNN 150320P00110000 P 03/20/15 110.0 33.90 37.80
LNN 150320P00115000 P 03/20/15 115.0 38.80 42.80

OPRA data is delayed 15 minutes.