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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LXK 140517C00032000 C 05/17/14 32.0 9.30 10.80
LXK 140517C00033000 C 05/17/14 33.0 8.30 9.70
LXK 140517C00034000 C 05/17/14 34.0 7.30 8.70
LXK 140517C00035000 C 05/17/14 35.0 6.30 7.70
LXK 140517C00036000 C 05/17/14 36.0 5.30 6.70
LXK 140517C00037000 C 05/17/14 37.0 4.70 5.70
LXK 140517C00038000 C 05/17/14 38.0 3.70 4.80
LXK 140517C00039000 C 05/17/14 39.0 2.90 3.80
LXK 140517C00040000 C 05/17/14 40.0 2.30 2.60
LXK 140517C00041000 C 05/17/14 41.0 1.65 1.85
LXK 140517C00042000 C 05/17/14 42.0 1.05 1.20
LXK 140517C00043000 C 05/17/14 43.0 0.60 0.65
LXK 140517C00044000 C 05/17/14 44.0 0.30 0.40
LXK 140517C00045000 C 05/17/14 45.0 0.15 0.25
LXK 140517C00046000 C 05/17/14 46.0 0.05 0.15
LXK 140517C00047000 C 05/17/14 47.0 0.05 0.10
LXK 140517C00048000 C 05/17/14 48.0 0.05 0.15
LXK 140517C00049000 C 05/17/14 49.0 0.00 0.10
LXK 140517C00050000 C 05/17/14 50.0 0.00 0.05
LXK 140517C00055000 C 05/17/14 55.0 0.00 0.15
LXK 140517C00060000 C 05/17/14 60.0 0.00 0.05
LXK 140517P00032000 P 05/17/14 32.0 0.00 0.20
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 0.05
LXK 140517P00036000 P 05/17/14 36.0 0.00 0.15
LXK 140517P00037000 P 05/17/14 37.0 0.00 0.20
LXK 140517P00038000 P 05/17/14 38.0 0.05 0.20
LXK 140517P00039000 P 05/17/14 39.0 0.10 0.25
LXK 140517P00040000 P 05/17/14 40.0 0.25 0.40
LXK 140517P00041000 P 05/17/14 41.0 0.50 0.65
LXK 140517P00042000 P 05/17/14 42.0 0.85 0.95
LXK 140517P00043000 P 05/17/14 43.0 1.40 1.50
LXK 140517P00044000 P 05/17/14 44.0 2.10 2.35
LXK 140517P00045000 P 05/17/14 45.0 2.90 3.10
LXK 140517P00046000 P 05/17/14 46.0 3.50 4.00
LXK 140517P00047000 P 05/17/14 47.0 4.40 5.10
LXK 140517P00048000 P 05/17/14 48.0 5.30 6.10
LXK 140517P00049000 P 05/17/14 49.0 6.30 7.10
LXK 140517P00050000 P 05/17/14 50.0 7.30 8.20
LXK 140517P00055000 P 05/17/14 55.0 11.90 13.30
LXK 140517P00060000 P 05/17/14 60.0 17.30 18.20
LXK 140621C00035000 C 06/21/14 35.0 6.40 7.80
LXK 140621C00036000 C 06/21/14 36.0 5.80 6.80
LXK 140621C00037000 C 06/21/14 37.0 4.80 5.90
LXK 140621C00038000 C 06/21/14 38.0 3.80 4.90
LXK 140621C00039000 C 06/21/14 39.0 2.95 4.10
LXK 140621C00040000 C 06/21/14 40.0 2.65 2.95
LXK 140621C00041000 C 06/21/14 41.0 2.10 2.25
LXK 140621C00042000 C 06/21/14 42.0 1.50 1.70
LXK 140621C00043000 C 06/21/14 43.0 1.05 1.25
LXK 140621C00044000 C 06/21/14 44.0 0.70 0.90
LXK 140621C00045000 C 06/21/14 45.0 0.45 0.60
LXK 140621C00046000 C 06/21/14 46.0 0.30 0.45
LXK 140621C00047000 C 06/21/14 47.0 0.20 0.35
LXK 140621C00048000 C 06/21/14 48.0 0.10 0.30
LXK 140621C00049000 C 06/21/14 49.0 0.05 0.25
LXK 140621C00050000 C 06/21/14 50.0 0.05 0.20
LXK 140621C00055000 C 06/21/14 55.0 0.00 0.15
LXK 140621C00060000 C 06/21/14 60.0 0.00 0.15
LXK 140621C00065000 C 06/21/14 65.0 0.00 0.05
LXK 140621P00035000 P 06/21/14 35.0 0.05 0.25
LXK 140621P00036000 P 06/21/14 36.0 0.15 0.30
LXK 140621P00037000 P 06/21/14 37.0 0.20 0.35
LXK 140621P00038000 P 06/21/14 38.0 0.35 0.45
LXK 140621P00039000 P 06/21/14 39.0 0.55 0.65
LXK 140621P00040000 P 06/21/14 40.0 0.80 1.00
LXK 140621P00041000 P 06/21/14 41.0 1.15 1.30
LXK 140621P00042000 P 06/21/14 42.0 1.60 1.70
LXK 140621P00043000 P 06/21/14 43.0 2.15 2.35
LXK 140621P00044000 P 06/21/14 44.0 2.80 3.00
LXK 140621P00045000 P 06/21/14 45.0 3.30 4.00
LXK 140621P00046000 P 06/21/14 46.0 4.10 4.90
LXK 140621P00047000 P 06/21/14 47.0 4.90 5.80
LXK 140621P00048000 P 06/21/14 48.0 5.80 6.70
LXK 140621P00049000 P 06/21/14 49.0 6.70 7.60
LXK 140621P00050000 P 06/21/14 50.0 7.70 8.60
LXK 140621P00055000 P 06/21/14 55.0 12.60 13.50
LXK 140621P00060000 P 06/21/14 60.0 16.20 19.60
LXK 140621P00065000 P 06/21/14 65.0 21.20 24.70
LXK 140719C00021000 C 07/19/14 21.0 19.60 23.10
LXK 140719C00023000 C 07/19/14 23.0 17.60 21.10
LXK 140719C00024000 C 07/19/14 24.0 16.60 20.10
LXK 140719C00025000 C 07/19/14 25.0 15.60 19.10
LXK 140719C00026000 C 07/19/14 26.0 14.60 18.10
LXK 140719C00027000 C 07/19/14 27.0 14.20 15.80
LXK 140719C00028000 C 07/19/14 28.0 13.00 14.80
LXK 140719C00029000 C 07/19/14 29.0 12.30 13.80
LXK 140719C00030000 C 07/19/14 30.0 11.30 12.70
LXK 140719C00031000 C 07/19/14 31.0 10.30 11.80
LXK 140719C00032000 C 07/19/14 32.0 9.30 10.90
LXK 140719C00033000 C 07/19/14 33.0 8.40 9.80
LXK 140719C00034000 C 07/19/14 34.0 7.40 8.80
LXK 140719C00035000 C 07/19/14 35.0 6.80 7.80
LXK 140719C00036000 C 07/19/14 36.0 5.70 6.90
LXK 140719C00037000 C 07/19/14 37.0 4.70 5.80
LXK 140719C00038000 C 07/19/14 38.0 4.30 4.80
LXK 140719C00039000 C 07/19/14 39.0 3.40 4.00
LXK 140719C00040000 C 07/19/14 40.0 2.95 3.30
LXK 140719C00041000 C 07/19/14 41.0 2.45 2.55
LXK 140719C00042000 C 07/19/14 42.0 1.90 2.00
LXK 140719C00043000 C 07/19/14 43.0 1.45 1.55
LXK 140719C00044000 C 07/19/14 44.0 1.05 1.20
LXK 140719C00045000 C 07/19/14 45.0 0.75 0.95
LXK 140719C00046000 C 07/19/14 46.0 0.55 0.65
LXK 140719C00047000 C 07/19/14 47.0 0.40 0.50
LXK 140719C00048000 C 07/19/14 48.0 0.25 0.40
LXK 140719C00049000 C 07/19/14 49.0 0.20 0.30
LXK 140719C00050000 C 07/19/14 50.0 0.15 0.20
LXK 140719C00055000 C 07/19/14 55.0 0.00 0.20
LXK 140719C00060000 C 07/19/14 60.0 0.00 0.10
LXK 140719P00021000 P 07/19/14 21.0 0.00 0.05
LXK 140719P00023000 P 07/19/14 23.0 0.00 0.10
LXK 140719P00024000 P 07/19/14 24.0 0.00 0.15
LXK 140719P00025000 P 07/19/14 25.0 0.00 0.25
LXK 140719P00026000 P 07/19/14 26.0 0.00 0.25
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 0.25
LXK 140719P00034000 P 07/19/14 34.0 0.10 0.25
LXK 140719P00035000 P 07/19/14 35.0 0.20 0.30
LXK 140719P00036000 P 07/19/14 36.0 0.25 0.45
LXK 140719P00037000 P 07/19/14 37.0 0.40 0.60
LXK 140719P00038000 P 07/19/14 38.0 0.60 0.70
LXK 140719P00039000 P 07/19/14 39.0 0.85 1.05
LXK 140719P00040000 P 07/19/14 40.0 1.15 1.35
LXK 140719P00041000 P 07/19/14 41.0 1.50 1.60
LXK 140719P00042000 P 07/19/14 42.0 1.95 2.05
LXK 140719P00043000 P 07/19/14 43.0 2.50 2.60
LXK 140719P00044000 P 07/19/14 44.0 3.10 3.50
LXK 140719P00045000 P 07/19/14 45.0 3.70 4.30
LXK 140719P00046000 P 07/19/14 46.0 4.30 5.50
LXK 140719P00047000 P 07/19/14 47.0 5.10 6.30
LXK 140719P00048000 P 07/19/14 48.0 5.90 7.20
LXK 140719P00049000 P 07/19/14 49.0 6.90 8.20
LXK 140719P00050000 P 07/19/14 50.0 7.70 9.00
LXK 140719P00055000 P 07/19/14 55.0 12.60 14.50
LXK 140719P00060000 P 07/19/14 60.0 17.20 19.20
LXK 141018C00023000 C 10/18/14 23.0 17.50 19.80
LXK 141018C00024000 C 10/18/14 24.0 17.30 19.90
LXK 141018C00025000 C 10/18/14 25.0 16.30 17.80
LXK 141018C00026000 C 10/18/14 26.0 15.20 16.80
LXK 141018C00027000 C 10/18/14 27.0 14.30 15.80
LXK 141018C00028000 C 10/18/14 28.0 12.80 14.80
LXK 141018C00029000 C 10/18/14 29.0 12.30 13.80
LXK 141018C00030000 C 10/18/14 30.0 11.30 12.80
LXK 141018C00031000 C 10/18/14 31.0 10.50 11.60
LXK 141018C00032000 C 10/18/14 32.0 9.40 10.90
LXK 141018C00033000 C 10/18/14 33.0 8.60 10.00
LXK 141018C00034000 C 10/18/14 34.0 7.70 9.20
LXK 141018C00035000 C 10/18/14 35.0 7.00 8.30
LXK 141018C00036000 C 10/18/14 36.0 6.20 7.50
LXK 141018C00037000 C 10/18/14 37.0 5.50 6.80
LXK 141018C00038000 C 10/18/14 38.0 5.10 5.90
LXK 141018C00039000 C 10/18/14 39.0 4.50 5.20
LXK 141018C00040000 C 10/18/14 40.0 3.90 4.40
LXK 141018C00041000 C 10/18/14 41.0 3.40 3.90
LXK 141018C00042000 C 10/18/14 42.0 2.90 3.40
LXK 141018C00043000 C 10/18/14 43.0 2.50 2.80
LXK 141018C00044000 C 10/18/14 44.0 2.10 2.40
LXK 141018C00045000 C 10/18/14 45.0 1.75 2.05
LXK 141018C00046000 C 10/18/14 46.0 1.50 1.70
LXK 141018C00047000 C 10/18/14 47.0 1.25 1.50
LXK 141018C00048000 C 10/18/14 48.0 1.00 1.25
LXK 141018C00049000 C 10/18/14 49.0 0.85 1.05
LXK 141018C00050000 C 10/18/14 50.0 0.65 0.90
LXK 141018C00055000 C 10/18/14 55.0 0.20 0.40
LXK 141018C00060000 C 10/18/14 60.0 0.00 0.25
LXK 141018P00023000 P 10/18/14 23.0 0.00 0.25
LXK 141018P00024000 P 10/18/14 24.0 0.05 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 0.10 0.30
LXK 141018P00028000 P 10/18/14 28.0 0.15 0.35
LXK 141018P00029000 P 10/18/14 29.0 0.20 0.40
LXK 141018P00030000 P 10/18/14 30.0 0.25 0.40
LXK 141018P00031000 P 10/18/14 31.0 0.30 0.55
LXK 141018P00032000 P 10/18/14 32.0 0.45 0.65
LXK 141018P00033000 P 10/18/14 33.0 0.55 0.80
LXK 141018P00034000 P 10/18/14 34.0 0.75 0.95
LXK 141018P00035000 P 10/18/14 35.0 0.90 1.15
LXK 141018P00036000 P 10/18/14 36.0 1.10 1.35
LXK 141018P00037000 P 10/18/14 37.0 1.35 1.60
LXK 141018P00038000 P 10/18/14 38.0 1.65 1.90
LXK 141018P00039000 P 10/18/14 39.0 2.00 2.30
LXK 141018P00040000 P 10/18/14 40.0 2.35 2.70
LXK 141018P00041000 P 10/18/14 41.0 2.80 3.20
LXK 141018P00042000 P 10/18/14 42.0 3.30 3.70
LXK 141018P00043000 P 10/18/14 43.0 3.80 4.30
LXK 141018P00044000 P 10/18/14 44.0 4.50 4.90
LXK 141018P00045000 P 10/18/14 45.0 5.00 5.60
LXK 141018P00046000 P 10/18/14 46.0 5.80 6.30
LXK 141018P00047000 P 10/18/14 47.0 6.30 7.40
LXK 141018P00048000 P 10/18/14 48.0 7.00 8.30
LXK 141018P00049000 P 10/18/14 49.0 7.80 9.10
LXK 141018P00050000 P 10/18/14 50.0 8.70 9.90
LXK 141018P00055000 P 10/18/14 55.0 13.20 14.50
LXK 141018P00060000 P 10/18/14 60.0 17.80 19.90
LXK 150117C00013000 C 01/17/15 13.0 27.60 31.10
LXK 150117C00015000 C 01/17/15 15.0 26.10 28.30
LXK 150117C00018000 C 01/17/15 18.0 22.70 26.00
LXK 150117C00020000 C 01/17/15 20.0 21.10 23.30
LXK 150117C00022000 C 01/17/15 22.0 19.30 20.60
LXK 150117C00024000 C 01/17/15 24.0 17.30 19.10
LXK 150117C00025000 C 01/17/15 25.0 16.20 17.70
LXK 150117C00026000 C 01/17/15 26.0 15.30 16.80
LXK 150117C00027000 C 01/17/15 27.0 14.40 15.80
LXK 150117C00028000 C 01/17/15 28.0 13.40 14.80
LXK 150117C00029000 C 01/17/15 29.0 12.50 13.90
LXK 150117C00030000 C 01/17/15 30.0 11.50 12.60
LXK 150117C00031000 C 01/17/15 31.0 10.70 11.80
LXK 150117C00032000 C 01/17/15 32.0 10.20 10.90
LXK 150117C00033000 C 01/17/15 33.0 9.00 10.30
LXK 150117C00034000 C 01/17/15 34.0 8.50 9.50
LXK 150117C00035000 C 01/17/15 35.0 7.50 8.70
LXK 150117C00036000 C 01/17/15 36.0 6.80 7.90
LXK 150117C00037000 C 01/17/15 37.0 6.10 7.20
LXK 150117C00038000 C 01/17/15 38.0 5.80 6.60
LXK 150117C00039000 C 01/17/15 39.0 5.20 5.90
LXK 150117C00040000 C 01/17/15 40.0 4.60 5.30
LXK 150117C00041000 C 01/17/15 41.0 4.10 4.70
LXK 150117C00042000 C 01/17/15 42.0 3.60 4.20
LXK 150117C00043000 C 01/17/15 43.0 3.20 3.80
LXK 150117C00044000 C 01/17/15 44.0 2.85 3.30
LXK 150117C00045000 C 01/17/15 45.0 2.50 2.90
LXK 150117C00046000 C 01/17/15 46.0 2.20 2.60
LXK 150117C00047000 C 01/17/15 47.0 1.95 2.30
LXK 150117C00048000 C 01/17/15 48.0 1.70 2.05
LXK 150117C00049000 C 01/17/15 49.0 1.45 1.75
LXK 150117C00050000 C 01/17/15 50.0 1.25 1.55
LXK 150117C00055000 C 01/17/15 55.0 0.55 0.85
LXK 150117C00060000 C 01/17/15 60.0 0.25 0.45
LXK 150117C00065000 C 01/17/15 65.0 0.00 0.25
LXK 150117C00070000 C 01/17/15 70.0 0.00 0.25
LXK 150117P00013000 P 01/17/15 13.0 0.00 0.10
LXK 150117P00015000 P 01/17/15 15.0 0.00 0.25
LXK 150117P00018000 P 01/17/15 18.0 0.00 0.25
LXK 150117P00020000 P 01/17/15 20.0 0.00 0.25
LXK 150117P00022000 P 01/17/15 22.0 0.00 0.25
LXK 150117P00024000 P 01/17/15 24.0 0.10 0.30
LXK 150117P00025000 P 01/17/15 25.0 0.15 0.40
LXK 150117P00026000 P 01/17/15 26.0 0.25 0.45
LXK 150117P00027000 P 01/17/15 27.0 0.30 0.55
LXK 150117P00028000 P 01/17/15 28.0 0.40 0.65
LXK 150117P00029000 P 01/17/15 29.0 0.50 0.75
LXK 150117P00030000 P 01/17/15 30.0 0.65 0.85
LXK 150117P00031000 P 01/17/15 31.0 0.80 1.00
LXK 150117P00032000 P 01/17/15 32.0 0.95 1.10
LXK 150117P00033000 P 01/17/15 33.0 1.10 1.40
LXK 150117P00034000 P 01/17/15 34.0 1.35 1.65
LXK 150117P00035000 P 01/17/15 35.0 1.60 1.90
LXK 150117P00036000 P 01/17/15 36.0 1.90 2.20
LXK 150117P00037000 P 01/17/15 37.0 2.20 2.50
LXK 150117P00038000 P 01/17/15 38.0 2.55 2.85
LXK 150117P00039000 P 01/17/15 39.0 2.90 3.30
LXK 150117P00040000 P 01/17/15 40.0 3.30 3.70
LXK 150117P00041000 P 01/17/15 41.0 3.80 4.20
LXK 150117P00042000 P 01/17/15 42.0 4.30 4.80
LXK 150117P00043000 P 01/17/15 43.0 4.80 5.30
LXK 150117P00044000 P 01/17/15 44.0 5.40 6.00
LXK 150117P00045000 P 01/17/15 45.0 6.00 6.60
LXK 150117P00046000 P 01/17/15 46.0 6.70 7.30
LXK 150117P00047000 P 01/17/15 47.0 7.40 8.10
LXK 150117P00048000 P 01/17/15 48.0 8.10 8.80
LXK 150117P00049000 P 01/17/15 49.0 8.80 9.90
LXK 150117P00050000 P 01/17/15 50.0 9.60 10.80
LXK 150117P00055000 P 01/17/15 55.0 13.60 15.30
LXK 150117P00060000 P 01/17/15 60.0 18.50 19.90
LXK 150117P00065000 P 01/17/15 65.0 23.00 24.90
LXK 150117P00070000 P 01/17/15 70.0 28.10 29.60
LXK 160115C00018000 C 01/15/16 18.0 22.30 26.00
LXK 160115C00020000 C 01/15/16 20.0 20.30 24.00
LXK 160115C00023000 C 01/15/16 23.0 18.20 20.20
LXK 160115C00025000 C 01/15/16 25.0 16.20 18.30
LXK 160115C00028000 C 01/15/16 28.0 13.80 15.70
LXK 160115C00030000 C 01/15/16 30.0 12.30 14.20
LXK 160115C00032000 C 01/15/16 32.0 10.80 12.80
LXK 160115C00035000 C 01/15/16 35.0 9.10 10.40
LXK 160115C00037000 C 01/15/16 37.0 7.90 9.20
LXK 160115C00040000 C 01/15/16 40.0 6.50 7.70
LXK 160115C00042000 C 01/15/16 42.0 5.60 6.80
LXK 160115C00045000 C 01/15/16 45.0 4.50 5.60
LXK 160115C00047000 C 01/15/16 47.0 3.90 4.80
LXK 160115C00050000 C 01/15/16 50.0 3.10 4.00
LXK 160115C00055000 C 01/15/16 55.0 2.05 2.85
LXK 160115C00060000 C 01/15/16 60.0 1.40 1.90
LXK 160115C00065000 C 01/15/16 65.0 0.85 1.35
LXK 160115C00070000 C 01/15/16 70.0 0.50 0.95
LXK 160115P00018000 P 01/15/16 18.0 0.30 0.65
LXK 160115P00020000 P 01/15/16 20.0 0.50 1.00
LXK 160115P00023000 P 01/15/16 23.0 0.95 1.45
LXK 160115P00025000 P 01/15/16 25.0 1.35 1.85
LXK 160115P00028000 P 01/15/16 28.0 2.00 2.65
LXK 160115P00030000 P 01/15/16 30.0 2.50 3.20
LXK 160115P00032000 P 01/15/16 32.0 3.10 3.70
LXK 160115P00035000 P 01/15/16 35.0 4.20 4.70
LXK 160115P00037000 P 01/15/16 37.0 5.10 5.90
LXK 160115P00040000 P 01/15/16 40.0 6.50 7.50
LXK 160115P00042000 P 01/15/16 42.0 7.60 8.60
LXK 160115P00045000 P 01/15/16 45.0 9.40 10.40
LXK 160115P00047000 P 01/15/16 47.0 10.40 11.70
LXK 160115P00050000 P 01/15/16 50.0 12.40 13.80
LXK 160115P00055000 P 01/15/16 55.0 16.30 18.20
LXK 160115P00060000 P 01/15/16 60.0 20.30 22.10
LXK 160115P00065000 P 01/15/16 65.0 24.70 26.70
LXK 160115P00070000 P 01/15/16 70.0 29.30 31.20

OPRA data is delayed 15 minutes.