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 (2014-10-03)Premium Content

Lexmark International Group Inc (LXK)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LXK 141220C00025000 C 12/20/14 25.0 12.60 15.00
LXK 141220C00026000 C 12/20/14 26.0 11.20 14.90
LXK 141220C00027000 C 12/20/14 27.0 10.20 13.90
LXK 141220C00028000 C 12/20/14 28.0 9.20 12.90
LXK 141220C00029000 C 12/20/14 29.0 8.20 11.90
LXK 141220C00030000 C 12/20/14 30.0 7.20 10.90
LXK 141220C00031000 C 12/20/14 31.0 6.90 9.90
LXK 141220C00032000 C 12/20/14 32.0 5.90 8.90
LXK 141220C00033000 C 12/20/14 33.0 5.00 6.80
LXK 141220C00034000 C 12/20/14 34.0 4.00 5.80
LXK 141220C00035000 C 12/20/14 35.0 3.00 4.80
LXK 141220C00036000 C 12/20/14 36.0 2.05 3.80
LXK 141220C00037000 C 12/20/14 37.0 1.30 2.80
LXK 141220C00038000 C 12/20/14 38.0 0.60 1.85
LXK 141220C00039000 C 12/20/14 39.0 0.25 0.95
LXK 141220C00040000 C 12/20/14 40.0 0.00 0.35
LXK 141220C00041000 C 12/20/14 41.0 0.00 0.20
LXK 141220C00042000 C 12/20/14 42.0 0.00 0.25
LXK 141220C00043000 C 12/20/14 43.0 0.00 0.15
LXK 141220C00044000 C 12/20/14 44.0 0.00 0.10
LXK 141220C00045000 C 12/20/14 45.0 0.00 0.20
LXK 141220C00046000 C 12/20/14 46.0 0.00 0.15
LXK 141220C00047000 C 12/20/14 47.0 0.00 0.15
LXK 141220C00048000 C 12/20/14 48.0 0.00 0.15
LXK 141220C00049000 C 12/20/14 49.0 0.00 0.15
LXK 141220C00050000 C 12/20/14 50.0 0.00 0.15
LXK 141220C00055000 C 12/20/14 55.0 0.00 0.15
LXK 141220P00025000 P 12/20/14 25.0 0.00 0.15
LXK 141220P00026000 P 12/20/14 26.0 0.00 0.15
LXK 141220P00027000 P 12/20/14 27.0 0.00 0.15
LXK 141220P00028000 P 12/20/14 28.0 0.00 0.15
LXK 141220P00029000 P 12/20/14 29.0 0.00 0.15
LXK 141220P00030000 P 12/20/14 30.0 0.00 0.10
LXK 141220P00031000 P 12/20/14 31.0 0.00 0.15
LXK 141220P00032000 P 12/20/14 32.0 0.00 0.15
LXK 141220P00033000 P 12/20/14 33.0 0.00 0.20
LXK 141220P00034000 P 12/20/14 34.0 0.00 0.25
LXK 141220P00035000 P 12/20/14 35.0 0.00 0.20
LXK 141220P00036000 P 12/20/14 36.0 0.00 0.20
LXK 141220P00037000 P 12/20/14 37.0 0.00 0.25
LXK 141220P00038000 P 12/20/14 38.0 0.00 0.55
LXK 141220P00039000 P 12/20/14 39.0 0.15 0.50
LXK 141220P00040000 P 12/20/14 40.0 0.50 1.95
LXK 141220P00041000 P 12/20/14 41.0 1.30 3.00
LXK 141220P00042000 P 12/20/14 42.0 2.15 4.00
LXK 141220P00043000 P 12/20/14 43.0 3.20 5.00
LXK 141220P00044000 P 12/20/14 44.0 3.30 6.10
LXK 141220P00045000 P 12/20/14 45.0 5.20 7.00
LXK 141220P00046000 P 12/20/14 46.0 5.10 8.80
LXK 141220P00047000 P 12/20/14 47.0 6.10 9.80
LXK 141220P00048000 P 12/20/14 48.0 7.00 10.80
LXK 141220P00049000 P 12/20/14 49.0 8.10 11.60
LXK 141220P00050000 P 12/20/14 50.0 9.10 12.80
LXK 141220P00055000 P 12/20/14 55.0 14.90 17.40
LXK 150117C00013000 C 01/17/15 13.0 24.20 27.60
LXK 150117C00015000 C 01/17/15 15.0 22.20 26.00
LXK 150117C00018000 C 01/17/15 18.0 19.20 22.90
LXK 150117C00020000 C 01/17/15 20.0 17.20 20.60
LXK 150117C00021000 C 01/17/15 21.0 16.20 19.90
LXK 150117C00022000 C 01/17/15 22.0 15.20 18.90
LXK 150117C00024000 C 01/17/15 24.0 13.20 16.90
LXK 150117C00025000 C 01/17/15 25.0 12.50 14.80
LXK 150117C00026000 C 01/17/15 26.0 11.20 14.90
LXK 150117C00027000 C 01/17/15 27.0 10.20 13.90
LXK 150117C00028000 C 01/17/15 28.0 9.20 12.90
LXK 150117C00029000 C 01/17/15 29.0 8.30 11.70
LXK 150117C00030000 C 01/17/15 30.0 7.30 10.90
LXK 150117C00031000 C 01/17/15 31.0 6.30 9.90
LXK 150117C00032000 C 01/17/15 32.0 5.20 9.00
LXK 150117C00033000 C 01/17/15 33.0 5.20 7.70
LXK 150117C00034000 C 01/17/15 34.0 4.30 6.70
LXK 150117C00035000 C 01/17/15 35.0 4.00 5.80
LXK 150117C00036000 C 01/17/15 36.0 2.80 4.10
LXK 150117C00037000 C 01/17/15 37.0 2.25 3.30
LXK 150117C00038000 C 01/17/15 38.0 2.30 2.50
LXK 150117C00039000 C 01/17/15 39.0 1.65 1.80
LXK 150117C00040000 C 01/17/15 40.0 1.10 1.30
LXK 150117C00041000 C 01/17/15 41.0 0.70 0.90
LXK 150117C00042000 C 01/17/15 42.0 0.45 0.60
LXK 150117C00043000 C 01/17/15 43.0 0.30 0.40
LXK 150117C00044000 C 01/17/15 44.0 0.10 0.30
LXK 150117C00045000 C 01/17/15 45.0 0.05 0.25
LXK 150117C00046000 C 01/17/15 46.0 0.00 0.25
LXK 150117C00047000 C 01/17/15 47.0 0.00 0.25
LXK 150117C00048000 C 01/17/15 48.0 0.00 0.25
LXK 150117C00049000 C 01/17/15 49.0 0.00 0.25
LXK 150117C00050000 C 01/17/15 50.0 0.00 0.05
LXK 150117C00055000 C 01/17/15 55.0 0.00 0.15
LXK 150117C00060000 C 01/17/15 60.0 0.00 0.15
LXK 150117C00065000 C 01/17/15 65.0 0.00 0.05
LXK 150117C00070000 C 01/17/15 70.0 0.00 0.05
LXK 150117P00013000 P 01/17/15 13.0 0.00 0.05
LXK 150117P00015000 P 01/17/15 15.0 0.00 0.05
LXK 150117P00018000 P 01/17/15 18.0 0.00 0.05
LXK 150117P00020000 P 01/17/15 20.0 0.00 0.05
LXK 150117P00021000 P 01/17/15 21.0 0.00 0.05
LXK 150117P00022000 P 01/17/15 22.0 0.00 0.10
LXK 150117P00024000 P 01/17/15 24.0 0.00 0.25
LXK 150117P00025000 P 01/17/15 25.0 0.00 0.20
LXK 150117P00026000 P 01/17/15 26.0 0.00 0.25
LXK 150117P00027000 P 01/17/15 27.0 0.00 0.25
LXK 150117P00028000 P 01/17/15 28.0 0.00 0.25
LXK 150117P00029000 P 01/17/15 29.0 0.00 0.25
LXK 150117P00030000 P 01/17/15 30.0 0.00 0.25
LXK 150117P00031000 P 01/17/15 31.0 0.00 0.25
LXK 150117P00032000 P 01/17/15 32.0 0.05 0.25
LXK 150117P00033000 P 01/17/15 33.0 0.05 0.30
LXK 150117P00034000 P 01/17/15 34.0 0.15 0.35
LXK 150117P00035000 P 01/17/15 35.0 0.20 0.45
LXK 150117P00036000 P 01/17/15 36.0 0.30 0.50
LXK 150117P00037000 P 01/17/15 37.0 0.50 0.65
LXK 150117P00038000 P 01/17/15 38.0 0.70 0.90
LXK 150117P00039000 P 01/17/15 39.0 1.05 1.30
LXK 150117P00040000 P 01/17/15 40.0 1.50 1.75
LXK 150117P00041000 P 01/17/15 41.0 2.10 2.35
LXK 150117P00042000 P 01/17/15 42.0 2.80 4.00
LXK 150117P00043000 P 01/17/15 43.0 3.60 5.10
LXK 150117P00044000 P 01/17/15 44.0 4.40 5.80
LXK 150117P00045000 P 01/17/15 45.0 5.40 6.70
LXK 150117P00046000 P 01/17/15 46.0 6.30 8.20
LXK 150117P00047000 P 01/17/15 47.0 7.30 9.20
LXK 150117P00048000 P 01/17/15 48.0 8.30 10.20
LXK 150117P00049000 P 01/17/15 49.0 9.20 11.70
LXK 150117P00050000 P 01/17/15 50.0 10.10 12.40
LXK 150117P00055000 P 01/17/15 55.0 14.40 17.80
LXK 150117P00060000 P 01/17/15 60.0 19.30 22.80
LXK 150117P00065000 P 01/17/15 65.0 24.10 27.80
LXK 150117P00070000 P 01/17/15 70.0 29.40 32.80
LXK 150417C00021000 C 04/17/15 21.0 16.50 18.90
LXK 150417C00023000 C 04/17/15 23.0 14.30 18.10
LXK 150417C00024000 C 04/17/15 24.0 13.30 17.10
LXK 150417C00025000 C 04/17/15 25.0 12.30 16.10
LXK 150417C00026000 C 04/17/15 26.0 11.30 15.10
LXK 150417C00027000 C 04/17/15 27.0 10.40 14.40
LXK 150417C00028000 C 04/17/15 28.0 10.00 12.90
LXK 150417C00029000 C 04/17/15 29.0 9.00 12.30
LXK 150417C00030000 C 04/17/15 30.0 8.00 11.40
LXK 150417C00031000 C 04/17/15 31.0 7.00 10.40
LXK 150417C00032000 C 04/17/15 32.0 6.10 9.40
LXK 150417C00033000 C 04/17/15 33.0 5.30 8.50
LXK 150417C00034000 C 04/17/15 34.0 4.50 8.00
LXK 150417C00035000 C 04/17/15 35.0 3.80 6.90
LXK 150417C00036000 C 04/17/15 36.0 4.70 5.20
LXK 150417C00037000 C 04/17/15 37.0 4.10 4.50
LXK 150417C00038000 C 04/17/15 38.0 3.50 3.90
LXK 150417C00039000 C 04/17/15 39.0 2.75 3.30
LXK 150417C00040000 C 04/17/15 40.0 2.45 2.75
LXK 150417C00041000 C 04/17/15 41.0 2.00 2.35
LXK 150417C00042000 C 04/17/15 42.0 1.50 1.95
LXK 150417C00043000 C 04/17/15 43.0 1.30 1.65
LXK 150417C00044000 C 04/17/15 44.0 1.00 1.40
LXK 150417C00045000 C 04/17/15 45.0 0.85 1.15
LXK 150417C00046000 C 04/17/15 46.0 0.70 0.95
LXK 150417C00047000 C 04/17/15 47.0 0.55 0.80
LXK 150417C00048000 C 04/17/15 48.0 0.45 0.70
LXK 150417C00049000 C 04/17/15 49.0 0.40 0.60
LXK 150417C00050000 C 04/17/15 50.0 0.30 0.50
LXK 150417C00055000 C 04/17/15 55.0 0.05 0.30
LXK 150417C00060000 C 04/17/15 60.0 0.00 0.25
LXK 150417C00065000 C 04/17/15 65.0 0.00 0.25
LXK 150417C00070000 C 04/17/15 70.0 0.00 0.25
LXK 150417C00075000 C 04/17/15 75.0 0.00 0.25
LXK 150417P00021000 P 04/17/15 21.0 0.00 0.25
LXK 150417P00023000 P 04/17/15 23.0 0.05 0.30
LXK 150417P00024000 P 04/17/15 24.0 0.05 0.30
LXK 150417P00025000 P 04/17/15 25.0 0.10 0.35
LXK 150417P00026000 P 04/17/15 26.0 0.15 0.50
LXK 150417P00027000 P 04/17/15 27.0 0.20 0.50
LXK 150417P00028000 P 04/17/15 28.0 0.30 0.55
LXK 150417P00029000 P 04/17/15 29.0 0.40 0.65
LXK 150417P00030000 P 04/17/15 30.0 0.50 0.80
LXK 150417P00031000 P 04/17/15 31.0 0.50 0.95
LXK 150417P00032000 P 04/17/15 32.0 0.60 1.10
LXK 150417P00033000 P 04/17/15 33.0 0.90 1.10
LXK 150417P00034000 P 04/17/15 34.0 1.10 1.25
LXK 150417P00035000 P 04/17/15 35.0 1.30 1.75
LXK 150417P00036000 P 04/17/15 36.0 1.60 1.75
LXK 150417P00037000 P 04/17/15 37.0 1.95 2.50
LXK 150417P00038000 P 04/17/15 38.0 2.30 2.50
LXK 150417P00039000 P 04/17/15 39.0 2.75 3.00
LXK 150417P00040000 P 04/17/15 40.0 3.20 3.50
LXK 150417P00041000 P 04/17/15 41.0 3.80 4.10
LXK 150417P00042000 P 04/17/15 42.0 4.40 5.10
LXK 150417P00043000 P 04/17/15 43.0 5.10 5.40
LXK 150417P00044000 P 04/17/15 44.0 4.50 8.10
LXK 150417P00045000 P 04/17/15 45.0 6.60 7.50
LXK 150417P00046000 P 04/17/15 46.0 6.00 9.70
LXK 150417P00047000 P 04/17/15 47.0 7.00 10.50
LXK 150417P00048000 P 04/17/15 48.0 7.60 11.30
LXK 150417P00049000 P 04/17/15 49.0 8.70 12.30
LXK 150417P00050000 P 04/17/15 50.0 9.60 13.00
LXK 150417P00055000 P 04/17/15 55.0 14.50 18.20
LXK 150417P00060000 P 04/17/15 60.0 19.30 23.20
LXK 150417P00065000 P 04/17/15 65.0 24.40 28.20
LXK 150417P00070000 P 04/17/15 70.0 29.30 33.10
LXK 150417P00075000 P 04/17/15 75.0 34.30 38.10
LXK 150717C00023000 C 07/17/15 23.0 15.00 17.00
LXK 150717C00024000 C 07/17/15 24.0 13.40 17.40
LXK 150717C00025000 C 07/17/15 25.0 12.40 16.60
LXK 150717C00026000 C 07/17/15 26.0 12.00 15.20
LXK 150717C00027000 C 07/17/15 27.0 11.00 14.30
LXK 150717C00028000 C 07/17/15 28.0 10.00 13.50
LXK 150717C00029000 C 07/17/15 29.0 9.00 12.80
LXK 150717C00030000 C 07/17/15 30.0 8.10 11.50
LXK 150717C00031000 C 07/17/15 31.0 7.20 10.90
LXK 150717C00032000 C 07/17/15 32.0 6.40 10.20
LXK 150717C00033000 C 07/17/15 33.0 5.60 9.30
LXK 150717C00034000 C 07/17/15 34.0 4.80 8.70
LXK 150717C00035000 C 07/17/15 35.0 4.20 7.90
LXK 150717C00036000 C 07/17/15 36.0 4.10 6.10
LXK 150717C00037000 C 07/17/15 37.0 3.60 5.50
LXK 150717C00038000 C 07/17/15 38.0 3.90 4.70
LXK 150717C00039000 C 07/17/15 39.0 3.40 4.20
LXK 150717C00040000 C 07/17/15 40.0 2.25 3.90
LXK 150717C00041000 C 07/17/15 41.0 1.90 3.40
LXK 150717C00042000 C 07/17/15 42.0 2.60 2.85
LXK 150717C00043000 C 07/17/15 43.0 2.10 2.50
LXK 150717C00044000 C 07/17/15 44.0 0.50 2.30
LXK 150717C00045000 C 07/17/15 45.0 0.90 2.00
LXK 150717C00046000 C 07/17/15 46.0 0.75 1.75
LXK 150717C00047000 C 07/17/15 47.0 0.60 1.50
LXK 150717C00048000 C 07/17/15 48.0 0.45 1.30
LXK 150717C00049000 C 07/17/15 49.0 0.35 1.15
LXK 150717C00050000 C 07/17/15 50.0 0.25 1.00
LXK 150717C00055000 C 07/17/15 55.0 0.05 0.50
LXK 150717C00060000 C 07/17/15 60.0 0.00 0.50
LXK 150717P00023000 P 07/17/15 23.0 0.05 0.50
LXK 150717P00024000 P 07/17/15 24.0 0.15 0.60
LXK 150717P00025000 P 07/17/15 25.0 0.20 0.65
LXK 150717P00026000 P 07/17/15 26.0 0.30 0.80
LXK 150717P00027000 P 07/17/15 27.0 0.35 0.90
LXK 150717P00028000 P 07/17/15 28.0 0.50 1.05
LXK 150717P00029000 P 07/17/15 29.0 0.65 1.20
LXK 150717P00030000 P 07/17/15 30.0 0.80 1.40
LXK 150717P00031000 P 07/17/15 31.0 1.00 1.65
LXK 150717P00032000 P 07/17/15 32.0 1.20 1.90
LXK 150717P00033000 P 07/17/15 33.0 1.40 2.20
LXK 150717P00034000 P 07/17/15 34.0 1.55 2.65
LXK 150717P00035000 P 07/17/15 35.0 1.85 3.10
LXK 150717P00036000 P 07/17/15 36.0 2.45 3.40
LXK 150717P00037000 P 07/17/15 37.0 1.75 4.00
LXK 150717P00038000 P 07/17/15 38.0 1.80 4.50
LXK 150717P00039000 P 07/17/15 39.0 3.60 4.90
LXK 150717P00040000 P 07/17/15 40.0 3.80 5.60
LXK 150717P00041000 P 07/17/15 41.0 4.90 6.20
LXK 150717P00042000 P 07/17/15 42.0 5.60 6.90
LXK 150717P00043000 P 07/17/15 43.0 6.30 7.70
LXK 150717P00044000 P 07/17/15 44.0 6.40 8.40
LXK 150717P00045000 P 07/17/15 45.0 6.80 10.30
LXK 150717P00046000 P 07/17/15 46.0 6.90 11.10
LXK 150717P00047000 P 07/17/15 47.0 7.70 11.90
LXK 150717P00048000 P 07/17/15 48.0 8.50 12.70
LXK 150717P00049000 P 07/17/15 49.0 9.30 13.50
LXK 150717P00050000 P 07/17/15 50.0 10.50 14.30
LXK 150717P00055000 P 07/17/15 55.0 15.00 18.70
LXK 150717P00060000 P 07/17/15 60.0 20.10 23.50
LXK 160115C00018000 C 01/15/16 18.0 19.30 22.90
LXK 160115C00020000 C 01/15/16 20.0 17.20 21.90
LXK 160115C00023000 C 01/15/16 23.0 14.40 18.60
LXK 160115C00025000 C 01/15/16 25.0 12.60 16.80
LXK 160115C00028000 C 01/15/16 28.0 9.80 14.40
LXK 160115C00030000 C 01/15/16 30.0 8.30 12.30
LXK 160115C00032000 C 01/15/16 32.0 6.80 11.10
LXK 160115C00035000 C 01/15/16 35.0 4.80 9.00
LXK 160115C00037000 C 01/15/16 37.0 3.70 7.00
LXK 160115C00040000 C 01/15/16 40.0 2.10 5.60
LXK 160115C00042000 C 01/15/16 42.0 1.60 4.70
LXK 160115C00045000 C 01/15/16 45.0 1.35 3.60
LXK 160115C00047000 C 01/15/16 47.0 1.00 2.95
LXK 160115C00050000 C 01/15/16 50.0 0.60 2.25
LXK 160115C00055000 C 01/15/16 55.0 0.15 1.45
LXK 160115C00060000 C 01/15/16 60.0 0.00 0.95
LXK 160115C00065000 C 01/15/16 65.0 0.00 0.70
LXK 160115C00070000 C 01/15/16 70.0 0.00 0.55
LXK 160115P00018000 P 01/15/16 18.0 0.20 0.75
LXK 160115P00020000 P 01/15/16 20.0 0.15 0.90
LXK 160115P00023000 P 01/15/16 23.0 0.20 1.25
LXK 160115P00025000 P 01/15/16 25.0 0.00 3.00
LXK 160115P00028000 P 01/15/16 28.0 0.90 2.25
LXK 160115P00030000 P 01/15/16 30.0 1.25 2.85
LXK 160115P00032000 P 01/15/16 32.0 1.75 3.60
LXK 160115P00035000 P 01/15/16 35.0 1.95 5.00
LXK 160115P00037000 P 01/15/16 37.0 3.30 6.10
LXK 160115P00040000 P 01/15/16 40.0 4.70 7.90
LXK 160115P00042000 P 01/15/16 42.0 6.00 9.20
LXK 160115P00045000 P 01/15/16 45.0 8.20 11.40
LXK 160115P00047000 P 01/15/16 47.0 9.60 12.80
LXK 160115P00050000 P 01/15/16 50.0 11.80 16.10
LXK 160115P00055000 P 01/15/16 55.0 15.80 20.20
LXK 160115P00060000 P 01/15/16 60.0 20.80 24.90
LXK 160115P00065000 P 01/15/16 65.0 25.10 29.10
LXK 160115P00070000 P 01/15/16 70.0 30.30 33.90
LXK 170120C00023000 C 01/20/17 23.0 14.60 18.40
LXK 170120C00025000 C 01/20/17 25.0 12.60 16.80
LXK 170120C00030000 C 01/20/17 30.0 9.00 13.30
LXK 170120C00033000 C 01/20/17 33.0 7.20 11.50
LXK 170120C00035000 C 01/20/17 35.0 6.00 10.30
LXK 170120C00038000 C 01/20/17 38.0 4.60 8.90
LXK 170120C00040000 C 01/20/17 40.0 3.80 8.10
LXK 170120C00043000 C 01/20/17 43.0 2.80 7.30
LXK 170120C00045000 C 01/20/17 45.0 2.20 6.80
LXK 170120C00047000 C 01/20/17 47.0 1.60 6.30
LXK 170120C00050000 C 01/20/17 50.0 1.00 5.50
LXK 170120C00055000 C 01/20/17 55.0 0.10 5.00
LXK 170120C00060000 C 01/20/17 60.0 0.00 4.50
LXK 170120C00065000 C 01/20/17 65.0 0.00 3.80
LXK 170120C00070000 C 01/20/17 70.0 0.00 3.10
LXK 170120P00023000 P 01/20/17 23.0 0.00 2.20
LXK 170120P00025000 P 01/20/17 25.0 0.00 4.70
LXK 170120P00030000 P 01/20/17 30.0 1.90 6.40
LXK 170120P00033000 P 01/20/17 33.0 3.20 7.70
LXK 170120P00035000 P 01/20/17 35.0 4.20 8.70
LXK 170120P00038000 P 01/20/17 38.0 5.80 10.40
LXK 170120P00040000 P 01/20/17 40.0 7.10 11.50
LXK 170120P00043000 P 01/20/17 43.0 9.00 13.50
LXK 170120P00045000 P 01/20/17 45.0 10.40 14.90
LXK 170120P00047000 P 01/20/17 47.0 11.60 16.20
LXK 170120P00050000 P 01/20/17 50.0 14.20 18.50
LXK 170120P00055000 P 01/20/17 55.0 18.20 22.50
LXK 170120P00060000 P 01/20/17 60.0 22.10 26.60
LXK 170120P00065000 P 01/20/17 65.0 26.70 31.00
LXK 170120P00070000 P 01/20/17 70.0 31.30 35.60

OPRA data is delayed 15 minutes.