Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Lexmark International Group Inc (LXK)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LXK 140419C00020000 C 04/19/14 20.0 24.60 26.70
LXK 140419C00021000 C 04/19/14 21.0 23.60 25.70
LXK 140419C00023000 C 04/19/14 23.0 21.60 23.70
LXK 140419C00024000 C 04/19/14 24.0 20.60 22.70
LXK 140419C00025000 C 04/19/14 25.0 20.10 21.70
LXK 140419C00026000 C 04/19/14 26.0 19.10 21.70
LXK 140419C00027000 C 04/19/14 27.0 18.20 20.60
LXK 140419C00028000 C 04/19/14 28.0 16.40 18.90
LXK 140419C00029000 C 04/19/14 29.0 16.20 18.60
LXK 140419C00030000 C 04/19/14 30.0 15.40 17.40
LXK 140419C00031000 C 04/19/14 31.0 13.70 15.70
LXK 140419C00032000 C 04/19/14 32.0 13.20 14.80
LXK 140419C00033000 C 04/19/14 33.0 11.90 13.70
LXK 140419C00034000 C 04/19/14 34.0 11.40 12.90
LXK 140419C00035000 C 04/19/14 35.0 10.40 11.80
LXK 140419C00036000 C 04/19/14 36.0 9.20 10.90
LXK 140419C00037000 C 04/19/14 37.0 8.60 9.70
LXK 140419C00038000 C 04/19/14 38.0 7.60 8.70
LXK 140419C00039000 C 04/19/14 39.0 6.60 7.70
LXK 140419C00040000 C 04/19/14 40.0 5.60 6.70
LXK 140419C00041000 C 04/19/14 41.0 4.60 5.70
LXK 140419C00042000 C 04/19/14 42.0 3.60 4.70
LXK 140419C00043000 C 04/19/14 43.0 2.55 3.70
LXK 140419C00044000 C 04/19/14 44.0 1.65 2.65
LXK 140419C00045000 C 04/19/14 45.0 0.75 1.65
LXK 140419C00046000 C 04/19/14 46.0 0.45 0.70
LXK 140419C00047000 C 04/19/14 47.0 0.05 0.20
LXK 140419C00048000 C 04/19/14 48.0 0.00 0.15
LXK 140419C00049000 C 04/19/14 49.0 0.00 0.15
LXK 140419C00050000 C 04/19/14 50.0 0.00 0.15
LXK 140419C00055000 C 04/19/14 55.0 0.00 0.05
LXK 140419C00060000 C 04/19/14 60.0 0.00 0.05
LXK 140419P00020000 P 04/19/14 20.0 0.00 0.05
LXK 140419P00021000 P 04/19/14 21.0 0.00 0.05
LXK 140419P00023000 P 04/19/14 23.0 0.00 0.05
LXK 140419P00024000 P 04/19/14 24.0 0.00 0.05
LXK 140419P00025000 P 04/19/14 25.0 0.00 0.05
LXK 140419P00026000 P 04/19/14 26.0 0.00 0.05
LXK 140419P00027000 P 04/19/14 27.0 0.00 0.05
LXK 140419P00028000 P 04/19/14 28.0 0.00 0.05
LXK 140419P00029000 P 04/19/14 29.0 0.00 0.05
LXK 140419P00030000 P 04/19/14 30.0 0.00 0.05
LXK 140419P00031000 P 04/19/14 31.0 0.00 0.05
LXK 140419P00032000 P 04/19/14 32.0 0.00 0.05
LXK 140419P00033000 P 04/19/14 33.0 0.00 0.05
LXK 140419P00034000 P 04/19/14 34.0 0.00 0.05
LXK 140419P00035000 P 04/19/14 35.0 0.00 0.05
LXK 140419P00036000 P 04/19/14 36.0 0.00 0.05
LXK 140419P00037000 P 04/19/14 37.0 0.00 0.05
LXK 140419P00038000 P 04/19/14 38.0 0.00 0.05
LXK 140419P00039000 P 04/19/14 39.0 0.00 0.05
LXK 140419P00040000 P 04/19/14 40.0 0.00 0.05
LXK 140419P00041000 P 04/19/14 41.0 0.00 0.05
LXK 140419P00042000 P 04/19/14 42.0 0.00 0.15
LXK 140419P00043000 P 04/19/14 43.0 0.00 0.15
LXK 140419P00044000 P 04/19/14 44.0 0.00 0.15
LXK 140419P00045000 P 04/19/14 45.0 0.00 0.10
LXK 140419P00046000 P 04/19/14 46.0 0.10 0.20
LXK 140419P00047000 P 04/19/14 47.0 0.50 1.45
LXK 140419P00048000 P 04/19/14 48.0 1.35 2.45
LXK 140419P00049000 P 04/19/14 49.0 2.35 3.50
LXK 140419P00050000 P 04/19/14 50.0 3.40 4.40
LXK 140419P00055000 P 04/19/14 55.0 8.30 9.40
LXK 140419P00060000 P 04/19/14 60.0 12.60 14.60
LXK 140517C00032000 C 05/17/14 32.0 13.50 14.90
LXK 140517C00033000 C 05/17/14 33.0 12.50 13.70
LXK 140517C00034000 C 05/17/14 34.0 11.60 12.80
LXK 140517C00035000 C 05/17/14 35.0 10.60 11.80
LXK 140517C00036000 C 05/17/14 36.0 9.50 11.00
LXK 140517C00037000 C 05/17/14 37.0 8.60 9.90
LXK 140517C00038000 C 05/17/14 38.0 7.80 8.90
LXK 140517C00039000 C 05/17/14 39.0 6.90 7.90
LXK 140517C00040000 C 05/17/14 40.0 6.00 7.00
LXK 140517C00041000 C 05/17/14 41.0 5.10 6.10
LXK 140517C00042000 C 05/17/14 42.0 4.30 5.20
LXK 140517C00043000 C 05/17/14 43.0 3.50 4.40
LXK 140517C00044000 C 05/17/14 44.0 3.40 3.70
LXK 140517C00045000 C 05/17/14 45.0 2.75 2.95
LXK 140517C00046000 C 05/17/14 46.0 2.15 2.30
LXK 140517C00047000 C 05/17/14 47.0 1.65 1.85
LXK 140517C00048000 C 05/17/14 48.0 1.25 1.40
LXK 140517C00049000 C 05/17/14 49.0 0.90 1.10
LXK 140517C00050000 C 05/17/14 50.0 0.65 0.80
LXK 140517C00055000 C 05/17/14 55.0 0.10 0.30
LXK 140517C00060000 C 05/17/14 60.0 0.00 0.25
LXK 140517P00032000 P 05/17/14 32.0 0.00 0.25
LXK 140517P00033000 P 05/17/14 33.0 0.00 0.25
LXK 140517P00034000 P 05/17/14 34.0 0.00 0.25
LXK 140517P00035000 P 05/17/14 35.0 0.00 0.25
LXK 140517P00036000 P 05/17/14 36.0 0.00 0.25
LXK 140517P00037000 P 05/17/14 37.0 0.05 0.30
LXK 140517P00038000 P 05/17/14 38.0 0.10 0.35
LXK 140517P00039000 P 05/17/14 39.0 0.15 0.40
LXK 140517P00040000 P 05/17/14 40.0 0.25 0.45
LXK 140517P00041000 P 05/17/14 41.0 0.40 0.60
LXK 140517P00042000 P 05/17/14 42.0 0.55 0.80
LXK 140517P00043000 P 05/17/14 43.0 0.80 0.95
LXK 140517P00044000 P 05/17/14 44.0 1.00 1.15
LXK 140517P00045000 P 05/17/14 45.0 1.35 1.55
LXK 140517P00046000 P 05/17/14 46.0 1.75 1.90
LXK 140517P00047000 P 05/17/14 47.0 2.25 2.45
LXK 140517P00048000 P 05/17/14 48.0 2.80 3.10
LXK 140517P00049000 P 05/17/14 49.0 3.40 3.90
LXK 140517P00050000 P 05/17/14 50.0 4.10 5.00
LXK 140517P00055000 P 05/17/14 55.0 8.50 9.60
LXK 140517P00060000 P 05/17/14 60.0 12.70 14.50
LXK 140719C00021000 C 07/19/14 21.0 23.80 26.80
LXK 140719C00023000 C 07/19/14 23.0 21.80 24.80
LXK 140719C00024000 C 07/19/14 24.0 20.80 22.90
LXK 140719C00025000 C 07/19/14 25.0 20.10 23.10
LXK 140719C00026000 C 07/19/14 26.0 19.50 21.30
LXK 140719C00027000 C 07/19/14 27.0 18.50 20.30
LXK 140719C00028000 C 07/19/14 28.0 17.50 19.30
LXK 140719C00029000 C 07/19/14 29.0 16.40 17.90
LXK 140719C00030000 C 07/19/14 30.0 15.50 16.90
LXK 140719C00031000 C 07/19/14 31.0 14.40 16.20
LXK 140719C00032000 C 07/19/14 32.0 13.40 15.20
LXK 140719C00033000 C 07/19/14 33.0 12.50 14.10
LXK 140719C00034000 C 07/19/14 34.0 11.50 13.10
LXK 140719C00035000 C 07/19/14 35.0 10.50 12.50
LXK 140719C00036000 C 07/19/14 36.0 9.60 11.00
LXK 140719C00037000 C 07/19/14 37.0 8.80 9.90
LXK 140719C00038000 C 07/19/14 38.0 8.00 9.00
LXK 140719C00039000 C 07/19/14 39.0 7.10 8.10
LXK 140719C00040000 C 07/19/14 40.0 6.30 7.20
LXK 140719C00041000 C 07/19/14 41.0 5.50 6.40
LXK 140719C00042000 C 07/19/14 42.0 4.80 5.60
LXK 140719C00043000 C 07/19/14 43.0 4.50 4.80
LXK 140719C00044000 C 07/19/14 44.0 3.70 4.10
LXK 140719C00045000 C 07/19/14 45.0 3.20 3.50
LXK 140719C00046000 C 07/19/14 46.0 2.65 2.90
LXK 140719C00047000 C 07/19/14 47.0 2.25 2.45
LXK 140719C00048000 C 07/19/14 48.0 1.80 2.00
LXK 140719C00049000 C 07/19/14 49.0 1.50 1.65
LXK 140719C00050000 C 07/19/14 50.0 1.20 1.35
LXK 140719C00055000 C 07/19/14 55.0 0.25 0.50
LXK 140719C00060000 C 07/19/14 60.0 0.00 0.25
LXK 140719P00021000 P 07/19/14 21.0 0.00 0.10
LXK 140719P00023000 P 07/19/14 23.0 0.00 0.15
LXK 140719P00024000 P 07/19/14 24.0 0.00 0.20
LXK 140719P00025000 P 07/19/14 25.0 0.00 0.25
LXK 140719P00026000 P 07/19/14 26.0 0.05 0.20
LXK 140719P00027000 P 07/19/14 27.0 0.00 0.25
LXK 140719P00028000 P 07/19/14 28.0 0.00 0.25
LXK 140719P00029000 P 07/19/14 29.0 0.00 0.25
LXK 140719P00030000 P 07/19/14 30.0 0.00 0.25
LXK 140719P00031000 P 07/19/14 31.0 0.05 0.25
LXK 140719P00032000 P 07/19/14 32.0 0.05 0.25
LXK 140719P00033000 P 07/19/14 33.0 0.05 0.30
LXK 140719P00034000 P 07/19/14 34.0 0.10 0.30
LXK 140719P00035000 P 07/19/14 35.0 0.15 0.35
LXK 140719P00036000 P 07/19/14 36.0 0.30 0.45
LXK 140719P00037000 P 07/19/14 37.0 0.35 0.50
LXK 140719P00038000 P 07/19/14 38.0 0.45 0.65
LXK 140719P00039000 P 07/19/14 39.0 0.50 0.75
LXK 140719P00040000 P 07/19/14 40.0 0.70 0.90
LXK 140719P00041000 P 07/19/14 41.0 0.90 1.10
LXK 140719P00042000 P 07/19/14 42.0 1.15 1.40
LXK 140719P00043000 P 07/19/14 43.0 1.40 1.65
LXK 140719P00044000 P 07/19/14 44.0 1.70 1.95
LXK 140719P00045000 P 07/19/14 45.0 2.10 2.30
LXK 140719P00046000 P 07/19/14 46.0 2.55 2.80
LXK 140719P00047000 P 07/19/14 47.0 3.00 3.30
LXK 140719P00048000 P 07/19/14 48.0 3.60 3.90
LXK 140719P00049000 P 07/19/14 49.0 4.30 4.70
LXK 140719P00050000 P 07/19/14 50.0 4.90 5.40
LXK 140719P00055000 P 07/19/14 55.0 9.10 10.10
LXK 140719P00060000 P 07/19/14 60.0 13.70 14.90
LXK 141018C00023000 C 10/18/14 23.0 21.80 24.80
LXK 141018C00024000 C 10/18/14 24.0 20.80 23.80
LXK 141018C00025000 C 10/18/14 25.0 20.10 22.70
LXK 141018C00026000 C 10/18/14 26.0 19.50 21.20
LXK 141018C00027000 C 10/18/14 27.0 18.50 20.20
LXK 141018C00028000 C 10/18/14 28.0 17.50 19.20
LXK 141018C00029000 C 10/18/14 29.0 16.60 17.90
LXK 141018C00030000 C 10/18/14 30.0 15.60 17.10
LXK 141018C00031000 C 10/18/14 31.0 14.50 16.00
LXK 141018C00032000 C 10/18/14 32.0 13.60 15.00
LXK 141018C00033000 C 10/18/14 33.0 12.70 14.00
LXK 141018C00034000 C 10/18/14 34.0 11.80 13.10
LXK 141018C00035000 C 10/18/14 35.0 11.00 12.30
LXK 141018C00036000 C 10/18/14 36.0 10.00 11.30
LXK 141018C00037000 C 10/18/14 37.0 9.30 10.30
LXK 141018C00038000 C 10/18/14 38.0 8.50 9.50
LXK 141018C00039000 C 10/18/14 39.0 7.70 8.70
LXK 141018C00040000 C 10/18/14 40.0 7.00 7.90
LXK 141018C00041000 C 10/18/14 41.0 6.30 7.10
LXK 141018C00042000 C 10/18/14 42.0 5.90 6.60
LXK 141018C00043000 C 10/18/14 43.0 5.30 5.90
LXK 141018C00044000 C 10/18/14 44.0 4.70 5.20
LXK 141018C00045000 C 10/18/14 45.0 4.20 4.70
LXK 141018C00046000 C 10/18/14 46.0 3.70 4.10
LXK 141018C00047000 C 10/18/14 47.0 3.20 3.60
LXK 141018C00048000 C 10/18/14 48.0 2.80 3.20
LXK 141018C00049000 C 10/18/14 49.0 2.45 2.85
LXK 141018C00050000 C 10/18/14 50.0 2.15 2.50
LXK 141018C00055000 C 10/18/14 55.0 0.95 1.20
LXK 141018C00060000 C 10/18/14 60.0 0.35 0.65
LXK 141018P00023000 P 10/18/14 23.0 0.00 0.25
LXK 141018P00024000 P 10/18/14 24.0 0.00 0.25
LXK 141018P00025000 P 10/18/14 25.0 0.05 0.25
LXK 141018P00026000 P 10/18/14 26.0 0.05 0.25
LXK 141018P00027000 P 10/18/14 27.0 0.05 0.25
LXK 141018P00028000 P 10/18/14 28.0 0.10 0.30
LXK 141018P00029000 P 10/18/14 29.0 0.10 0.35
LXK 141018P00030000 P 10/18/14 30.0 0.15 0.40
LXK 141018P00031000 P 10/18/14 31.0 0.25 0.45
LXK 141018P00032000 P 10/18/14 32.0 0.30 0.55
LXK 141018P00033000 P 10/18/14 33.0 0.40 0.65
LXK 141018P00034000 P 10/18/14 34.0 0.50 0.75
LXK 141018P00035000 P 10/18/14 35.0 0.65 0.85
LXK 141018P00036000 P 10/18/14 36.0 0.80 1.05
LXK 141018P00037000 P 10/18/14 37.0 0.90 1.20
LXK 141018P00038000 P 10/18/14 38.0 1.15 1.40
LXK 141018P00039000 P 10/18/14 39.0 1.40 1.65
LXK 141018P00040000 P 10/18/14 40.0 1.60 1.90
LXK 141018P00041000 P 10/18/14 41.0 1.90 2.20
LXK 141018P00042000 P 10/18/14 42.0 2.25 2.55
LXK 141018P00043000 P 10/18/14 43.0 2.55 2.90
LXK 141018P00044000 P 10/18/14 44.0 3.00 3.40
LXK 141018P00045000 P 10/18/14 45.0 3.40 3.80
LXK 141018P00046000 P 10/18/14 46.0 3.90 4.30
LXK 141018P00047000 P 10/18/14 47.0 4.40 4.80
LXK 141018P00048000 P 10/18/14 48.0 5.00 5.50
LXK 141018P00049000 P 10/18/14 49.0 5.70 6.10
LXK 141018P00050000 P 10/18/14 50.0 6.30 6.80
LXK 141018P00055000 P 10/18/14 55.0 9.90 11.00
LXK 141018P00060000 P 10/18/14 60.0 14.40 15.60
LXK 150117C00013000 C 01/17/15 13.0 33.00 33.80
LXK 150117C00015000 C 01/17/15 15.0 30.90 31.80
LXK 150117C00018000 C 01/17/15 18.0 27.90 28.80
LXK 150117C00020000 C 01/17/15 20.0 25.90 26.80
LXK 150117C00022000 C 01/17/15 22.0 23.90 24.80
LXK 150117C00025000 C 01/17/15 25.0 20.90 21.80
LXK 150117C00027000 C 01/17/15 27.0 19.00 19.80
LXK 150117C00030000 C 01/17/15 30.0 16.00 16.90
LXK 150117C00032000 C 01/17/15 32.0 14.20 14.80
LXK 150117C00035000 C 01/17/15 35.0 11.30 12.60
LXK 150117C00040000 C 01/17/15 40.0 7.60 8.60
LXK 150117C00045000 C 01/17/15 45.0 4.70 5.40
LXK 150117C00050000 C 01/17/15 50.0 2.75 3.30
LXK 150117C00055000 C 01/17/15 55.0 1.50 1.95
LXK 150117C00060000 C 01/17/15 60.0 0.80 1.15
LXK 150117C00065000 C 01/17/15 65.0 0.25 0.70
LXK 150117C00070000 C 01/17/15 70.0 0.10 0.50
LXK 150117P00013000 P 01/17/15 13.0 0.00 0.10
LXK 150117P00015000 P 01/17/15 15.0 0.05 0.20
LXK 150117P00018000 P 01/17/15 18.0 0.00 0.35
LXK 150117P00020000 P 01/17/15 20.0 0.00 0.50
LXK 150117P00022000 P 01/17/15 22.0 0.00 0.50
LXK 150117P00025000 P 01/17/15 25.0 0.10 0.50
LXK 150117P00027000 P 01/17/15 27.0 0.10 0.60
LXK 150117P00030000 P 01/17/15 30.0 0.35 0.80
LXK 150117P00032000 P 01/17/15 32.0 0.60 0.85
LXK 150117P00035000 P 01/17/15 35.0 1.10 1.45
LXK 150117P00040000 P 01/17/15 40.0 2.40 2.90
LXK 150117P00045000 P 01/17/15 45.0 4.40 5.00
LXK 150117P00050000 P 01/17/15 50.0 7.40 8.10
LXK 150117P00055000 P 01/17/15 55.0 10.50 12.00
LXK 150117P00060000 P 01/17/15 60.0 14.70 16.30
LXK 150117P00065000 P 01/17/15 65.0 19.30 20.80
LXK 150117P00070000 P 01/17/15 70.0 23.80 25.80
LXK 160115C00018000 C 01/15/16 18.0 27.70 29.00
LXK 160115C00020000 C 01/15/16 20.0 25.70 27.00
LXK 160115C00023000 C 01/15/16 23.0 22.70 24.00
LXK 160115C00025000 C 01/15/16 25.0 20.80 22.10
LXK 160115C00028000 C 01/15/16 28.0 18.10 19.40
LXK 160115C00030000 C 01/15/16 30.0 16.30 17.90
LXK 160115C00032000 C 01/15/16 32.0 14.70 16.30
LXK 160115C00035000 C 01/15/16 35.0 12.60 14.20
LXK 160115C00037000 C 01/15/16 37.0 11.30 12.90
LXK 160115C00040000 C 01/15/16 40.0 9.50 10.80
LXK 160115C00042000 C 01/15/16 42.0 8.40 9.70
LXK 160115C00045000 C 01/15/16 45.0 6.70 8.20
LXK 160115C00047000 C 01/15/16 47.0 6.20 7.30
LXK 160115C00050000 C 01/15/16 50.0 5.10 6.20
LXK 160115C00055000 C 01/15/16 55.0 3.20 4.50
LXK 160115C00060000 C 01/15/16 60.0 2.50 3.30
LXK 160115C00065000 C 01/15/16 65.0 1.40 2.30
LXK 160115C00070000 C 01/15/16 70.0 1.20 1.70
LXK 160115P00018000 P 01/15/16 18.0 0.20 0.70
LXK 160115P00020000 P 01/15/16 20.0 0.40 0.90
LXK 160115P00023000 P 01/15/16 23.0 0.75 1.25
LXK 160115P00025000 P 01/15/16 25.0 1.05 1.55
LXK 160115P00028000 P 01/15/16 28.0 1.65 2.15
LXK 160115P00030000 P 01/15/16 30.0 2.05 2.80
LXK 160115P00032000 P 01/15/16 32.0 2.50 3.30
LXK 160115P00035000 P 01/15/16 35.0 3.50 4.30
LXK 160115P00037000 P 01/15/16 37.0 4.20 5.00
LXK 160115P00040000 P 01/15/16 40.0 5.30 6.30
LXK 160115P00042000 P 01/15/16 42.0 6.30 7.30
LXK 160115P00045000 P 01/15/16 45.0 7.80 8.80
LXK 160115P00047000 P 01/15/16 47.0 9.00 9.90
LXK 160115P00050000 P 01/15/16 50.0 10.50 12.10
LXK 160115P00055000 P 01/15/16 55.0 13.90 15.50
LXK 160115P00060000 P 01/15/16 60.0 17.70 19.30
LXK 160115P00065000 P 01/15/16 65.0 21.60 23.60
LXK 160115P00070000 P 01/15/16 70.0 25.90 27.90

OPRA data is delayed 15 minutes.