Options Chain for LINDSAY CORP COM (LNN)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 115.00 | 119.50 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 65.00 | 110.00 | 114.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 70.00 | 105.00 | 109.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 75.00 | 100.00 | 104.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 80.00 | 95.00 | 99.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 85.00 | 90.00 | 94.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 90.00 | 85.00 | 89.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 95.00 | 80.00 | 84.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 100.00 | 75.00 | 79.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 105.00 | 70.10 | 74.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 110.00 | 65.00 | 69.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 115.00 | 60.00 | 64.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 120.00 | 55.00 | 59.90 | % | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 125.00 | 50.00 | 54.80 | 44.50 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 11/14/2022 | 12/2/2022 8:59:55 PM |
| 130.00 | 45.00 | 49.70 | 33.92 | 0.00 | 0.00% | 0 | 4 | 1.31 | 1.00 | 0.00 | -0.01 | 8/8/2022 | 12/2/2022 8:59:55 PM |
| 135.00 | 40.00 | 44.80 | 40.97 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 11/18/2022 | 12/2/2022 8:59:55 PM |
| 140.00 | 35.00 | 39.50 | 37.30 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 11/21/2022 | 12/2/2022 8:59:55 PM |
| 145.00 | 30.00 | 34.40 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.02 | 10/19/2022 | 12/2/2022 8:59:55 PM |
| 150.00 | 25.60 | 29.90 | 22.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.03 | 11/11/2022 | 12/2/2022 8:59:55 PM |
| 155.00 | 20.50 | 25.10 | 23.04 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.97 | 0.01 | -0.04 | 11/18/2022 | 12/2/2022 8:59:55 PM |
| 160.00 | 16.70 | 20.50 | 17.95 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.94 | 0.01 | -0.07 | 11/21/2022 | 12/2/2022 8:59:55 PM |
| 165.00 | 12.70 | 14.60 | 5.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.85 | 0.02 | -0.13 | 10/26/2022 | 12/2/2022 8:59:55 PM |
| 170.00 | 7.50 | 10.80 | 8.16 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.75 | 0.03 | -0.15 | 11/29/2022 | 12/2/2022 8:59:55 PM |
| 175.00 | 5.30 | 6.50 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.60 | 0.03 | -0.16 | 11/29/2022 | 12/2/2022 8:59:55 PM |
| 180.00 | 2.20 | 3.90 | 6.25 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.42 | 0.04 | -0.16 | 11/25/2022 | 12/2/2022 8:59:55 PM |
| 185.00 | 0.50 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.26 | 0.03 | -0.13 | 11/22/2022 | 12/2/2022 8:59:55 PM |
| 190.00 | 0.05 | 3.20 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.15 | 0.02 | -0.10 | 11/22/2022 | 12/2/2022 8:59:55 PM |
| 195.00 | 0.00 | 3.50 | % | 0 | 0 | 0.68 | 0.07 | 0.01 | -0.05 | 12/2/2022 8:59:55 PM | |||
| 200.00 | 0.00 | 3.50 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.03 | 12/2/2022 8:59:55 PM | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 10 | 4.29 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 48 | 2.88 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 18 | 2.51 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 1 | 2.34 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 6 | 2.01 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 125.00 | 0.00 | 4.80 | 9.20 | 0.00 | 0.00% | 0 | 22 | 1.86 | 0.00 | 0.00 | -0.01 | 7/13/2022 | 12/2/2022 8:59:55 PM |
| 130.00 | 0.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 9/30/2022 | 12/2/2022 8:59:55 PM |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:55 PM | |||
| 140.00 | 0.00 | 3.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 9/26/2022 | 12/2/2022 8:59:55 PM |
| 145.00 | 0.00 | 3.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 12/2/2022 8:59:55 PM | |||
| 150.00 | 0.00 | 3.50 | % | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.03 | 12/2/2022 8:59:55 PM | |||
| 155.00 | 0.00 | 3.70 | % | 0 | 5 | 0.90 | -0.03 | 0.01 | -0.04 | 12/2/2022 8:59:55 PM | |||
| 160.00 | 0.00 | 4.10 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.07 | 7/28/2022 | 12/2/2022 8:59:55 PM |
| 165.00 | 0.25 | 2.55 | 1.65 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.15 | 0.02 | -0.13 | 11/25/2022 | 12/2/2022 8:59:55 PM |
| 170.00 | 1.30 | 2.50 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.25 | 0.03 | -0.15 | 11/29/2022 | 12/2/2022 8:59:55 PM |
| 175.00 | 2.50 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.40 | 0.03 | -0.16 | 11/28/2022 | 12/2/2022 8:59:55 PM |
| 180.00 | 5.40 | 6.70 | % | 0 | 0 | 0.31 | -0.58 | 0.04 | -0.16 | 12/2/2022 8:59:55 PM | |||
| 185.00 | 8.60 | 10.60 | % | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.13 | 12/2/2022 8:59:55 PM | |||
| 190.00 | 12.30 | 14.60 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.85 | 0.02 | -0.10 | 11/23/2022 | 12/2/2022 8:59:55 PM |
| 195.00 | 15.50 | 20.00 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.05 | 12/2/2022 8:59:55 PM | |||
| 200.00 | 20.50 | 25.00 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.03 | 12/2/2022 8:59:55 PM | |||
| 210.00 | 30.50 | 35.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 220.00 | 40.50 | 45.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 230.00 | 50.50 | 55.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM |