$26.98 -0.13 (-0.48%) Apollo Education Group Inc - NASDAQ

Sep. 16, 2014 | 04:15 PM
Last Trade: 26.98
Trade Time: Sep 16 04:15 PM Eastern Daylight Time
Change: -0.13 (-0.48%)
Prev Close: 27.11
Open: 26.92
Bid: 26.97
Ask: 26.98
Options:

Call Options: APOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 APOL1420I20 6.75 0.00 6.70 151.0 7.45 37.0 0.0 0
20.00 APOL1426I20 6.90 0.00 6.70 244.0 7.35 241.0 0.0 0
20.50 APOL1420I20.5 6.20 0.00 6.20 151.0 6.95 37.0 0.0 0
20.50 APOL1426I20.5 6.40 0.00 6.20 172.0 6.85 175.0 0.0 0
21.00 APOL1420I21 6.45 0.60 5.70 151.0 6.30 151.0 10.0 10
21.00 APOL1426I21 5.90 0.00 5.70 172.0 6.35 175.0 0.0 0
21.50 APOL1420I21.5 5.25 0.00 5.20 151.0 5.80 151.0 0.0 0
21.50 APOL1426I21.5 5.40 0.00 5.10 211.0 5.80 178.0 0.0 0
22.00 APOL1420I22 4.90 0.00 4.70 327.0 5.25 346.0 0.0 0
22.00 APOL1426I22 4.90 0.00 4.75 162.0 5.25 102.0 0.0 0
22.50 APOL1420I22.5 4.40 0.00 4.25 228.0 4.75 231.0 0.0 0
22.50 APOL1426I22.5 4.40 0.00 4.25 327.0 4.75 330.0 0.0 0
23.00 APOL1420I23 4.40 0.50 3.70 335.0 4.25 362.0 10.0 10
23.00 APOL1426I23 3.75 0.00 3.75 322.0 4.25 322.0 0.0 0
23.50 APOL1420I23.5 3.40 0.00 3.25 260.0 3.75 203.0 0.0 0
23.50 APOL1426I23.5 3.30 0.00 3.25 368.0 3.75 368.0 0.0 0
24.00 APOL1420I24 3.55 0.67 2.76 384.0 3.40 413.0 4.0 4
24.00 APOL1426I24 2.93 0.00 2.83 346.0 3.25 376.0 0.0 0
24.50 APOL1420I24.5 2.37 0.00 2.26 382.0 2.72 432.0 0.0 0
24.50 APOL1426I24.5 2.58 0.00 2.33 368.0 2.73 220.0 0.0 0
25.00 APOL1420I25 2.00 0.11 1.82 427.0 2.20 431.0 8.0 45
25.00 APOL1426I25 2.09 0.00 1.98 127.0 2.14 134.0 0.0 0
25.50 APOL1420I25.5 2.83 1.27 1.44 297.0 1.59 322.0 1.0 1
25.50 APOL1426I25.5 1.61 0.00 1.53 302.0 1.67 264.0 20.0 20
26.00 APOL1420I26 1.06 0.00 0.98 231.0 1.12 436.0 100.0 147
26.00 APOL1426I26 1.20 0.00 1.12 373.0 1.27 386.0 2.0 2
26.50 APOL1420I26.5 0.71 0.00 0.56 392.0 0.68 611.0 14.0 14
26.50 APOL1426I26.5 0.84 0.00 0.77 42.0 0.87 261.0 26.0 27
27.00 APOL1420I27 0.30 -0.13 0.26 347.0 0.31 297.0 101.0 135
27.00 APOL1426I27 0.56 0.00 0.47 91.0 0.54 148.0 0.0 0
27.50 APOL1420I27.5 0.14 -0.06 0.09 459.0 0.17 925.0 67.0 697
27.50 APOL1426I27.5 0.40 0.08 0.27 20.0 0.32 198.0 4.0 4
28.00 APOL1420I28 0.05 -0.04 0.02 687.0 0.07 450.0 6.0 1,729
28.00 APOL1426I28 0.21 0.00 0.13 191.0 0.19 459.0 57.0 70
28.50 APOL1420I28.5 0.03 -0.02 0.02 5.0 0.04 114.0 11.0 202
28.50 APOL1426I28.5 0.63 0.54 0.05 320.0 0.12 434.0 24.0 24
29.00 APOL1420I29 0.01 -0.02 0.01 1.0 0.03 103.0 2.0 604
29.00 APOL1426I29 0.40 0.36 0.01 349.0 0.07 279.0 20.0 20
29.50 APOL1420I29.5 0.31 0.28 0.01 374.0 0.03 133.0 5.0 66
29.50 APOL1426I29.5 0.01 0.00 0.01 110.0 0.04 40.0 0.0 0
30.00 APOL1420I30 0.03 0.02 0.01 732.0 0.03 273.0 4.0 424
30.00 APOL1426I30 0.19 0.15 0.01 172.0 0.03 33.0 2.0 56
30.50 APOL1420I30.5 0.08 0.05 0.01 151.0 0.02 30.0 5.0 186
30.50 APOL1426I30.5 0.03 0.00 0.01 101.0 0.03 73.0 0.0 0
31.00 APOL1420I31 0.01 -0.02 0.01 7.0 0.03 71.0 7.0 56
31.00 APOL1426I31 0.03 0.00 0.01 236.0 0.03 65.0 0.0 0
31.50 APOL1420I31.5 0.05 0.02 0.01 189.0 0.02 41.0 5.0 5
31.50 APOL1426I31.5 0.07 0.04 0.01 136.0 0.03 55.0 20.0 20
32.00 APOL1420I32 0.02 0.00 0.01 10.0 0.02 42.0 10.0 37
32.00 APOL1426I32 0.03 0.00 0.01 115.0 0.03 72.0 0.0 0
32.50 APOL1420I32.5 0.02 0.00 0.01 47.0 0.02 41.0 0.0 0
32.50 APOL1426I32.5 0.03 0.00 0.01 72.0 0.03 70.0 0.0 0
33.00 APOL1420I33 0.01 -0.01 0.01 20.0 0.02 41.0 2.0 6
33.00 APOL1426I33 0.03 0.00 0.02 68.0 0.03 62.0 0.0 0
33.50 APOL1420I33.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
33.50 APOL1426I33.5 0.03 0.00 0.01 72.0 0.03 68.0 0.0 0
34.00 APOL1420I34 0.02 0.00 0.01 118.0 0.02 41.0 0.0 0
34.00 APOL1426I34 0.02 0.00 0.00 0.0 0.03 68.0 0.0 0
34.50 APOL1420I34.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
34.50 APOL1426I34.5 0.03 0.00 0.00 0.0 0.02 31.0 0.0 0
35.00 APOL1420I35 0.02 0.00 0.03 490.0 0.02 41.0 0.0 0
35.00 APOL1426I35 0.03 0.00 0.00 0.0 0.02 31.0 0.0 0
35.50 APOL1420I35.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
35.50 APOL1426I35.5 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
36.00 APOL1420I36 0.02 0.00 0.01 398.0 0.02 41.0 0.0 0
36.00 APOL1426I36 0.02 0.00 0.00 0.0 0.02 32.0 0.0 0
36.50 APOL1420I36.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
36.50 APOL1426I36.5 0.02 0.00 0.00 0.0 0.02 32.0 0.0 0
37.00 APOL1420I37 0.02 0.00 0.01 227.0 0.02 41.0 0.0 0
37.00 APOL1426I37 0.02 0.00 0.00 0.0 0.02 32.0 0.0 0

Put Options: APOL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 APOL1420U20 0.02 0.00 0.01 10.0 0.02 41.0 0.0 0
20.00 APOL1426U20 0.03 0.00 0.01 10.0 0.03 71.0 0.0 0
20.50 APOL1420U20.5 0.02 0.00 0.01 10.0 0.02 41.0 0.0 0
20.50 APOL1426U20.5 0.03 0.00 0.01 10.0 0.03 65.0 0.0 0
21.00 APOL1420U21 0.01 -0.02 0.01 10.0 0.02 41.0 1.0 1
21.00 APOL1426U21 0.03 0.00 0.01 10.0 0.03 65.0 0.0 0
21.50 APOL1420U21.5 0.03 0.00 0.01 10.0 0.02 41.0 0.0 0
21.50 APOL1426U21.5 0.01 0.00 0.01 10.0 0.03 53.0 0.0 0
22.00 APOL1420U22 0.01 -0.02 0.01 10.0 0.02 38.0 5.0 30
22.00 APOL1426U22 0.01 0.00 0.01 10.0 0.03 51.0 0.0 0
22.50 APOL1420U22.5 0.03 0.00 0.01 10.0 0.03 74.0 0.0 0
22.50 APOL1426U22.5 0.01 0.00 0.01 10.0 0.04 68.0 0.0 0
23.00 APOL1420U23 0.01 -0.01 0.01 10.0 0.01 1.0 10.0 13
23.00 APOL1426U23 0.01 0.00 0.01 10.0 0.04 118.0 0.0 0
23.50 APOL1420U23.5 0.03 0.00 0.01 10.0 0.03 105.0 0.0 0
23.50 APOL1426U23.5 0.01 0.00 0.01 20.0 0.05 303.0 0.0 0
24.00 APOL1420U24 0.04 0.03 0.01 29.0 0.03 61.0 5.0 72
24.00 APOL1426U24 0.01 0.00 0.01 136.0 0.07 287.0 0.0 0
24.50 APOL1420U24.5 0.04 0.00 0.01 10.0 0.03 41.0 0.0 0
24.50 APOL1426U24.5 0.02 0.00 0.02 304.0 0.09 365.0 0.0 0
25.00 APOL1420U25 0.05 0.00 0.01 358.0 0.05 701.0 5.0 148
25.00 APOL1426U25 0.04 0.00 0.03 686.0 0.11 391.0 0.0 0
25.50 APOL1420U25.5 0.10 0.09 0.01 647.0 0.07 762.0 2.0 5
25.50 APOL1426U25.5 0.08 0.00 0.08 324.0 0.16 361.0 0.0 0
26.00 APOL1420U26 0.05 -0.01 0.03 717.0 0.10 1519.0 1.0 317
26.00 APOL1426U26 0.20 0.00 0.14 658.0 0.21 107.0 5.0 5
26.50 APOL1420U26.5 0.14 0.00 0.11 211.0 0.15 480.0 1.0 66
26.50 APOL1426U26.5 0.29 0.00 0.29 213.0 0.34 21.0 0.0 0
27.00 APOL1420U27 0.25 -0.03 0.29 141.0 0.33 148.0 31.0 494
27.00 APOL1426U27 0.46 0.00 0.48 179.0 0.55 37.0 0.0 0
27.50 APOL1420U27.5 0.95 0.45 0.56 438.0 0.66 139.0 3.0 72
27.50 APOL1426U27.5 0.58 -0.14 0.74 504.0 0.85 210.0 3.0 3
28.00 APOL1420U28 1.00 0.04 0.99 344.0 1.11 63.0 20.0 1,699
28.00 APOL1426U28 1.02 0.00 1.11 165.0 1.24 204.0 0.0 0
28.50 APOL1420U28.5 1.34 0.00 1.35 379.0 1.61 62.0 0.0 0
28.50 APOL1426U28.5 1.41 0.00 1.51 340.0 1.66 75.0 0.0 0
29.00 APOL1420U29 1.90 0.27 1.82 425.0 2.10 201.0 10.0 44
29.00 APOL1426U29 1.87 0.00 1.99 40.0 2.13 31.0 0.0 0
29.50 APOL1420U29.5 2.62 0.52 2.32 450.0 2.60 212.0 8.0 8
29.50 APOL1426U29.5 2.14 0.00 2.32 326.0 2.65 139.0 0.0 0
30.00 APOL1420U30 3.20 0.61 2.82 449.0 3.10 277.0 9.0 21
30.00 APOL1426U30 2.57 0.00 2.80 354.0 3.30 342.0 0.0 0
30.50 APOL1420U30.5 3.05 0.00 3.20 448.0 3.60 85.0 0.0 0
30.50 APOL1426U30.5 3.00 0.00 3.15 348.0 3.80 345.0 0.0 0
31.00 APOL1420U31 4.10 0.55 3.75 120.0 4.10 46.0 4.0 2
31.00 APOL1426U31 3.45 0.00 3.60 350.0 4.30 358.0 0.0 0
31.50 APOL1420U31.5 4.05 0.00 4.25 37.0 4.60 31.0 0.0 0
31.50 APOL1426U31.5 3.95 0.00 4.10 141.0 4.90 151.0 0.0 0
32.00 APOL1420U32 4.86 0.31 4.75 122.0 5.10 36.0 1.0 1
32.00 APOL1426U32 4.45 0.00 4.60 151.0 5.40 151.0 0.0 0
32.50 APOL1420U32.5 5.05 0.00 5.25 37.0 5.60 31.0 0.0 0
32.50 APOL1426U32.5 4.95 0.00 5.05 151.0 5.90 139.0 0.0 0
33.00 APOL1420U33 5.55 0.00 5.70 151.0 6.10 31.0 0.0 0
33.00 APOL1426U33 5.45 0.00 5.50 37.0 6.45 31.0 0.0 0
33.50 APOL1420U33.5 6.05 0.00 6.25 31.0 6.85 31.0 0.0 0
33.50 APOL1426U33.5 5.95 0.00 6.05 37.0 6.95 31.0 0.0 0
34.00 APOL1420U34 6.55 0.00 6.75 50.0 7.35 31.0 0.0 0
34.00 APOL1426U34 6.45 0.00 6.50 151.0 7.45 31.0 0.0 0
34.50 APOL1420U34.5 7.05 0.00 7.05 140.0 8.00 140.0 0.0 0
34.50 APOL1426U34.5 6.95 0.00 7.00 140.0 8.00 140.0 0.0 0
35.00 APOL1420U35 7.55 0.00 7.50 140.0 8.50 140.0 0.0 0
35.00 APOL1426U35 7.25 0.00 7.50 140.0 8.50 140.0 0.0 0
35.50 APOL1420U35.5 8.05 0.00 8.00 140.0 9.00 140.0 0.0 0
35.50 APOL1426U35.5 7.85 0.00 8.00 140.0 9.00 140.0 0.0 0
36.00 APOL1420U36 8.55 0.00 8.50 140.0 9.45 140.0 0.0 0
36.00 APOL1426U36 8.35 0.00 8.50 140.0 9.50 140.0 0.0 0
36.50 APOL1420U36.5 9.05 0.00 9.00 140.0 10.00 140.0 0.0 0
36.50 APOL1426U36.5 8.75 0.00 9.00 140.0 10.00 140.0 0.0 0
37.00 APOL1420U37 9.55 0.00 9.55 140.0 10.50 140.0 0.0 0
37.00 APOL1426U37 8.85 0.00 9.00 140.0 10.90 140.0 0.0 0