$26.63 0.00 (0.00%) Apollo Education Group Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 26.63
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 26.63
Open: 27.00
Bid: 26.46
Ask: 26.69
Options:

Call Options: APOL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 APOL1420I20 6.25 0.00 6.25 151.0 6.85 41.0 0.0 0
20.00 APOL1426I20 6.10 0.00 6.10 357.0 7.25 283.0 0.0 0
20.50 APOL1420I20.5 5.75 0.00 5.75 330.0 6.65 292.0 0.0 0
20.50 APOL1426I20.5 5.60 0.00 5.60 267.0 6.75 174.0 0.0 0
21.00 APOL1420I21 6.45 1.20 5.25 388.0 6.15 418.0 10.0 10
21.00 APOL1426I21 5.10 0.00 5.10 351.0 6.30 22.0 0.0 0
21.50 APOL1420I21.5 4.75 0.00 4.75 291.0 5.35 227.0 0.0 0
21.50 APOL1426I21.5 4.60 0.00 4.60 369.0 5.75 229.0 0.0 0
22.00 APOL1420I22 4.25 0.00 4.25 351.0 5.15 352.0 0.0 0
22.00 APOL1426I22 4.10 0.00 4.10 355.0 5.35 249.0 0.0 0
22.50 APOL1420I22.5 3.75 0.00 3.75 290.0 4.35 306.0 0.0 0
22.50 APOL1426I22.5 3.65 0.00 3.65 432.0 4.80 22.0 0.0 0
23.00 APOL1420I23 4.40 0.95 3.45 443.0 3.90 408.0 10.0 10
23.00 APOL1426I23 3.15 0.00 3.15 440.0 4.25 447.0 0.0 0
23.50 APOL1420I23.5 2.86 0.00 2.86 317.0 3.35 313.0 0.0 0
23.50 APOL1426I23.5 2.83 0.00 2.83 449.0 3.75 449.0 0.0 0
24.00 APOL1420I24 3.55 1.25 2.30 41.0 2.82 151.0 4.0 4
24.00 APOL1426I24 2.22 0.00 2.22 407.0 3.25 390.0 0.0 0
24.50 APOL1420I24.5 1.86 0.00 1.86 538.0 2.33 288.0 0.0 0
24.50 APOL1426I24.5 2.15 0.00 2.15 41.0 2.30 87.0 0.0 0
25.00 APOL1420I25 2.00 0.55 1.45 788.0 1.82 674.0 8.0 45
25.00 APOL1426I25 1.72 0.00 1.72 53.0 1.85 325.0 0.0 0
25.50 APOL1420I25.5 2.83 1.72 1.13 78.0 1.27 10.0 1.0 1
25.50 APOL1426I25.5 1.61 0.35 1.26 94.0 1.40 485.0 20.0 20
26.00 APOL1420I26 0.80 0.00 0.67 21.0 0.81 847.0 3.0 147
26.00 APOL1426I26 1.20 0.33 0.87 20.0 0.98 22.0 2.0 2
26.50 APOL1420I26.5 0.39 0.00 0.30 111.0 0.36 189.0 12.0 24
26.50 APOL1426I26.5 0.84 0.29 0.55 20.0 0.66 806.0 26.0 27
27.00 APOL1420I27 0.30 0.21 0.09 233.0 0.14 304.0 101.0 176
27.00 APOL1426I27 0.30 0.00 0.30 30.0 0.37 387.0 0.0 0
27.50 APOL1420I27.5 0.05 0.00 0.01 857.0 0.06 445.0 20.0 687
27.50 APOL1426I27.5 0.20 0.00 0.15 114.0 0.20 830.0 15.0 19
28.00 APOL1420I28 0.04 0.00 0.02 687.0 0.03 96.0 10.0 1,728
28.00 APOL1426I28 0.11 0.00 0.05 525.0 0.13 1069.0 15.0 83
28.50 APOL1420I28.5 0.03 0.00 0.03 53.0 0.03 108.0 53.0 191
28.50 APOL1426I28.5 0.63 0.62 0.01 465.0 0.07 439.0 24.0 24
29.00 APOL1420I29 0.02 0.00 0.02 3.0 0.03 107.0 13.0 601
29.00 APOL1426I29 0.40 0.36 0.01 349.0 0.04 42.0 20.0 20
29.50 APOL1420I29.5 0.31 0.28 0.01 374.0 0.03 124.0 5.0 66
29.50 APOL1426I29.5 0.03 0.00 0.01 110.0 0.03 33.0 0.0 0
30.00 APOL1420I30 0.03 0.01 0.01 732.0 0.02 65.0 4.0 404
30.00 APOL1426I30 0.19 0.16 0.01 172.0 0.03 53.0 2.0 56
30.50 APOL1420I30.5 0.08 0.06 0.01 151.0 0.02 55.0 5.0 186
30.50 APOL1426I30.5 0.03 0.00 0.01 101.0 0.03 70.0 0.0 0
31.00 APOL1420I31 0.01 -0.02 0.01 7.0 0.03 146.0 7.0 56
31.00 APOL1426I31 0.03 0.00 0.01 236.0 0.03 73.0 0.0 0
31.50 APOL1420I31.5 0.05 0.03 0.01 189.0 0.02 55.0 5.0 5
31.50 APOL1426I31.5 0.07 0.04 0.01 136.0 0.03 87.0 20.0 20
32.00 APOL1420I32 0.02 0.00 0.01 10.0 0.02 63.0 10.0 33
32.00 APOL1426I32 0.03 0.00 0.01 115.0 0.03 96.0 0.0 0
32.50 APOL1420I32.5 0.02 0.00 0.01 47.0 0.02 55.0 0.0 0
32.50 APOL1426I32.5 0.03 0.00 0.01 72.0 0.03 135.0 0.0 0
33.00 APOL1420I33 0.01 -0.01 0.01 20.0 0.02 60.0 2.0 6
33.00 APOL1426I33 0.03 0.00 0.02 68.0 0.03 116.0 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 0.02 0.00 0.01 72.0 0.02 53.0 0.0 0
34.00 APOL1420I34 0.02 0.00 0.01 118.0 0.02 61.0 0.0 0
34.00 APOL1426I34 0.03 0.00 0.00 0.0 0.03 116.0 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 0.03 116.0 0.0 0
35.00 APOL1420I35 0.02 0.00 0.03 490.0 0.02 61.0 0.0 0
35.00 APOL1426I35 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
35.50 APOL1420I35.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
35.50 APOL1426I35.5 0.02 0.00 0.00 0.0 0.02 45.0 0.0 0
36.00 APOL1420I36 0.02 0.00 0.01 398.0 0.02 61.0 0.0 0
36.00 APOL1426I36 0.02 0.00 0.00 0.0 0.02 45.0 0.0 0
36.50 APOL1420I36.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
36.50 APOL1426I36.5 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
37.00 APOL1420I37 0.02 0.00 0.01 227.0 0.02 61.0 0.0 0
37.00 APOL1426I37 0.02 0.00 0.00 0.0 0.02 56.0 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 0.03 116.0 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 -0.01 0.01 10.0 0.02 55.0 1.0 1
21.00 APOL1426U21 0.03 0.00 0.01 10.0 0.03 56.0 0.0 0
21.50 APOL1420U21.5 0.02 0.00 0.01 10.0 0.02 30.0 0.0 0
21.50 APOL1426U21.5 0.03 0.00 0.01 10.0 0.03 65.0 0.0 0
22.00 APOL1420U22 0.01 -0.02 0.01 10.0 0.03 89.0 5.0 30
22.00 APOL1426U22 0.01 0.00 0.01 10.0 0.03 53.0 0.0 0
22.50 APOL1420U22.5 0.03 0.00 0.01 10.0 0.03 83.0 0.0 0
22.50 APOL1426U22.5 0.01 0.00 0.01 10.0 0.04 104.0 0.0 0
23.00 APOL1420U23 0.01 0.00 0.01 10.0 0.01 1.0 10.0 13
23.00 APOL1426U23 0.01 0.00 0.01 10.0 0.04 108.0 0.0 0
23.50 APOL1420U23.5 0.03 0.00 0.01 10.0 0.03 145.0 0.0 0
23.50 APOL1426U23.5 0.05 0.00 0.01 20.0 0.05 307.0 0.0 0
24.00 APOL1420U24 0.04 0.03 0.01 29.0 0.03 185.0 5.0 72
24.00 APOL1426U24 0.07 0.00 0.01 136.0 0.07 476.0 0.0 0
24.50 APOL1420U24.5 0.03 0.00 0.01 10.0 0.03 149.0 0.0 0
24.50 APOL1426U24.5 0.01 0.00 0.01 527.0 0.09 470.0 0.0 0
25.00 APOL1420U25 0.05 0.01 0.01 358.0 0.04 591.0 5.0 133
25.00 APOL1426U25 0.04 0.00 0.04 971.0 0.12 500.0 0.0 0
25.50 APOL1420U25.5 0.10 0.04 0.01 647.0 0.06 1214.0 2.0 5
25.50 APOL1426U25.5 0.10 0.00 0.10 736.0 0.16 131.0 0.0 0
26.00 APOL1420U26 0.05 0.02 0.03 832.0 0.08 736.0 1.0 260
26.00 APOL1426U26 0.18 0.00 0.22 212.0 0.27 169.0 11.0 16
26.50 APOL1420U26.5 0.19 0.00 0.15 895.0 0.22 15.0 83.0 65
26.50 APOL1426U26.5 0.44 0.00 0.40 113.0 0.44 70.0 7.0 7
27.00 APOL1420U27 0.41 0.00 0.45 160.0 0.51 117.0 20.0 521
27.00 APOL1426U27 0.64 0.00 0.64 141.0 0.71 90.0 0.0 0
27.50 APOL1420U27.5 0.95 0.15 0.78 550.0 0.93 110.0 3.0 72
27.50 APOL1426U27.5 0.58 -0.38 0.96 502.0 1.07 401.0 3.0 3
28.00 APOL1420U28 1.21 0.00 1.31 317.0 1.42 69.0 1124.0 1,458
28.00 APOL1426U28 1.32 0.00 1.32 333.0 1.46 79.0 0.0 0
28.50 APOL1420U28.5 1.39 0.00 1.39 572.0 2.19 575.0 0.0 0
28.50 APOL1426U28.5 1.68 0.00 1.68 46.0 1.94 23.0 0.0 0
29.00 APOL1420U29 1.90 0.03 1.87 573.0 2.52 571.0 10.0 44
29.00 APOL1426U29 2.28 0.00 2.28 24.0 2.41 21.0 0.0 0
29.50 APOL1420U29.5 2.62 0.25 2.37 291.0 2.94 145.0 8.0 8
29.50 APOL1426U29.5 2.28 0.00 2.28 152.0 3.30 158.0 0.0 0
30.00 APOL1420U30 3.20 0.33 2.87 289.0 3.40 20.0 9.0 19
30.00 APOL1426U30 2.78 0.00 2.78 447.0 3.80 435.0 0.0 0
30.50 APOL1420U30.5 3.35 0.00 3.35 42.0 3.95 31.0 0.0 0
30.50 APOL1426U30.5 3.25 0.00 3.25 441.0 4.40 408.0 0.0 0
31.00 APOL1420U31 4.10 0.25 3.85 224.0 4.45 59.0 4.0 2
31.00 APOL1426U31 3.75 0.00 3.75 161.0 4.90 161.0 0.0 0
31.50 APOL1420U31.5 4.35 0.00 4.35 42.0 4.95 31.0 0.0 0
31.50 APOL1426U31.5 4.25 0.00 4.25 148.0 5.40 154.0 0.0 0
32.00 APOL1420U32 4.86 0.01 4.85 41.0 5.75 41.0 1.0 1
32.00 APOL1426U32 4.70 0.00 4.70 86.0 5.90 154.0 0.0 0
32.50 APOL1420U32.5 5.35 0.00 5.35 38.0 6.30 31.0 0.0 0
32.50 APOL1426U32.5 5.20 0.00 5.20 94.0 6.40 92.0 0.0 0
33.00 APOL1420U33 5.85 0.00 5.85 41.0 6.75 41.0 0.0 0
33.00 APOL1426U33 5.70 0.00 5.70 31.0 6.90 31.0 0.0 0
33.50 APOL1420U33.5 6.35 0.00 6.35 41.0 7.30 31.0 0.0 0
33.50 APOL1426U33.5 6.20 0.00 6.20 31.0 7.40 31.0 0.0 0
34.00 APOL1420U34 6.85 0.00 6.85 48.0 7.75 41.0 0.0 0
34.00 APOL1426U34 6.70 0.00 6.70 31.0 7.90 31.0 0.0 0
34.50 APOL1420U34.5 6.15 0.00 6.15 140.0 8.30 10.0 0.0 0
34.50 APOL1426U34.5 6.20 0.00 6.20 1.0 8.05 20.0 0.0 0
35.00 APOL1420U35 6.65 0.00 6.65 140.0 9.45 140.0 0.0 0
35.00 APOL1426U35 6.50 0.00 6.50 140.0 10.00 140.0 0.0 0
35.50 APOL1420U35.5 7.10 0.00 7.10 378.0 10.50 96.0 0.0 0
35.50 APOL1426U35.5 7.20 0.00 7.20 140.0 9.30 1.0 0.0 0
36.00 APOL1420U36 8.70 0.00 8.70 48.0 9.40 40.0 0.0 0
36.00 APOL1426U36 7.60 0.00 7.60 30.0 10.95 3.0 0.0 0
36.50 APOL1420U36.5 8.15 0.00 8.15 205.0 9.90 20.0 0.0 0
36.50 APOL1426U36.5 8.10 0.00 8.10 140.0 11.90 11.0 0.0 0
37.00 APOL1420U37 8.90 0.00 9.15 173.0 10.40 20.0 0.0 0
37.00 APOL1426U37 8.65 0.00 8.65 140.0 12.00 69.0 0.0 0