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