New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $26.51

down -0.30


17/4/2014 06:40 PM  |  NYSE : EDU  
Industries : Diversified Services / Education & Training Services
Last Trade: 26.51
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.30 (-1.12 %)
Prev Close: 26.81
Open: 26.73
Bid: 26.51
Ask: 26.52
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EDU Trend Analysis - it has outperformed the S&P 500 by 31%
Options:

Call Options: EDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EDU1419D13 19.60 6.70 13.00 683.0 14.10 641.0 1.0 1
14.65 EDU1419D14.65 11.20 0.00 11.30 32.0 12.20 32.0 0.0 0
15.65 EDU1419D15.65 10.10 0.00 10.30 32.0 11.20 32.0 0.0 0
16.65 EDU1419D16.65 9.20 0.00 9.30 32.0 10.20 32.0 0.0 0
17.65 EDU1419D17.65 14.60 5.80 8.70 542.0 9.20 716.0 5.0 10
18.65 EDU1419D18.65 7.20 0.00 7.30 234.0 8.20 57.0 0.0 0
19.65 EDU1419D19.65 6.80 0.00 6.30 758.0 7.20 584.0 3.0 9
20.65 EDU1419D20.65 8.80 3.60 5.70 512.0 6.20 706.0 6.0 39
21.65 EDU1419D21.65 10.27 6.07 4.70 542.0 5.20 716.0 10.0 2
22.65 EDU1419D22.65 6.72 3.52 3.30 828.0 4.50 772.0 10.0 10
23.65 EDU1419D23.65 3.05 0.20 2.75 85.0 3.20 716.0 1.0 26
24.65 EDU1419D24.65 0.63 -0.42 1.75 195.0 2.20 519.0 20.0 80
25.65 EDU1419D25.65 0.90 -0.20 0.75 172.0 1.10 519.0 3.0 106
26.65 EDU1419D26.65 0.25 0.00 0.05 3.0 0.05 428.0 1.0 343
27.65 EDU1419D27.65 0.05 -0.05 0.05 1.0 0.05 411.0 1.0 673
28.65 EDU1419D28.65 0.09 -0.01 0.05 10.0 0.05 425.0 1.0 627
29.65 EDU1419D29.65 0.05 0.00 0.05 1.0 0.05 407.0 3.0 604
30.65 EDU1419D30.65 0.09 0.04 0.05 1.0 0.05 425.0 1.0 240
32.00 EDU1419D32 0.04 -0.01 0.05 21.0 0.05 422.0 5.0 1,743
33.00 EDU1419D33 0.10 0.05 0.05 336.0 0.05 411.0 10.0 105
34.00 EDU1419D34 0.10 0.05 0.05 10.0 0.05 396.0 10.0 98
35.00 EDU1419D35 0.05 0.00 0.05 2.0 0.05 404.0 20.0 144
36.00 EDU1419D36 0.16 0.11 0.05 481.0 0.05 397.0 4.0 27
37.00 EDU1419D37 0.55 0.50 0.05 10.0 0.05 386.0 12.0 40
38.00 EDU1419D38 0.03 -0.02 0.05 10.0 0.05 391.0 5.0 13
39.00 EDU1419D39 0.60 0.55 0.05 11.0 0.05 373.0 9.0 9
40.00 EDU1419D40 0.05 0.00 0.05 10.0 0.05 373.0 0.0 0
41.00 EDU1419D41 0.55 0.50 0.05 54.0 0.05 407.0 200.0 200
42.00 EDU1419D42 0.05 0.00 0.05 10.0 0.05 375.0 0.0 0
43.00 EDU1419D43 0.05 0.00 0.05 11.0 0.05 380.0 0.0 0
44.00 EDU1419D44 0.05 0.00 0.05 51.0 0.05 367.0 0.0 0
45.00 EDU1419D45 0.05 0.00 0.05 11.0 0.05 375.0 0.0 0
46.00 EDU1419D46 0.05 0.00 0.05 10.0 0.05 367.0 0.0 0
47.00 EDU1419D47 0.05 0.00 0.00 0.0 0.05 375.0 0.0 0
48.00 EDU1419D48 0.05 0.00 0.00 0.0 0.05 384.0 0.0 0

Put Options: EDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EDU1419P13 0.05 0.00 0.05 10.0 0.05 364.0 0.0 0
14.65 EDU1419P14.65 0.05 0.00 0.20 1.0 0.05 373.0 0.0 0
15.65 EDU1419P15.65 0.05 0.00 0.05 1.0 0.05 380.0 1.0 1
16.65 EDU1419P16.65 0.05 0.00 0.05 10.0 0.05 373.0 0.0 0
17.65 EDU1419P17.65 0.05 0.00 0.05 10.0 0.05 365.0 0.0 5
18.65 EDU1419P18.65 1.00 0.95 0.05 10.0 0.05 362.0 6.0 10
19.65 EDU1419P19.65 0.05 0.00 0.05 10.0 0.05 365.0 0.0 8
20.65 EDU1419P20.65 1.30 1.25 0.05 10.0 0.05 362.0 1.0 20
21.65 EDU1419P21.65 0.10 0.05 0.10 14.0 0.05 404.0 14.0 1,019
22.65 EDU1419P22.65 0.22 0.17 0.05 391.0 0.05 365.0 10.0 31
23.65 EDU1419P23.65 0.20 0.15 0.05 11.0 0.05 376.0 14.0 60
24.65 EDU1419P24.65 0.25 0.15 0.10 231.0 0.05 432.0 12.0 266
25.65 EDU1419P25.65 0.02 -0.03 0.05 251.0 0.05 395.0 10.0 81
26.65 EDU1419P26.65 0.15 -0.05 0.05 20.0 0.25 307.0 23.0 146
27.65 EDU1419P27.65 1.08 0.08 0.80 479.0 1.25 135.0 45.0 226
28.65 EDU1419P28.65 2.20 0.20 1.85 583.0 2.25 38.0 4.0 106
29.65 EDU1419P29.65 3.00 0.25 2.70 866.0 3.30 646.0 4.0 120
30.65 EDU1419P30.65 3.50 -0.20 3.60 768.0 4.30 554.0 20.0 57
32.00 EDU1419P32 5.40 0.00 4.60 758.0 5.70 584.0 15.0 34
33.00 EDU1419P33 2.30 -3.80 5.90 775.0 6.60 13.0 4.0 67
34.00 EDU1419P34 3.00 -4.10 6.80 758.0 7.60 2.0 1.0 1
35.00 EDU1419P35 3.60 -4.40 7.90 758.0 8.70 584.0 1.0 7
36.00 EDU1419P36 4.40 -4.20 8.90 234.0 9.70 144.0 25.0 4
37.00 EDU1419P37 5.00 -5.00 9.60 683.0 11.00 671.0 12.0 2
38.00 EDU1419P38 5.90 -5.10 10.90 663.0 12.00 671.0 11.0 10
39.00 EDU1419P39 11.30 0.00 11.60 22.0 13.20 32.0 0.0 0
40.00 EDU1419P40 12.30 0.00 12.60 22.0 14.20 32.0 0.0 0
41.00 EDU1419P41 8.50 -5.50 13.60 39.0 15.00 33.0 1.0 1
42.00 EDU1419P42 9.40 -5.50 14.60 39.0 16.00 33.0 1.0 1
43.00 EDU1419P43 10.40 -5.40 15.90 683.0 17.00 671.0 11.0 10
44.00 EDU1419P44 16.30 0.00 16.60 22.0 18.20 32.0 0.0 0
45.00 EDU1419P45 17.80 0.00 17.60 39.0 19.00 32.0 0.0 0
46.00 EDU1419P46 18.80 0.00 18.60 47.0 20.00 32.0 0.0 0
47.00 EDU1419P47 19.40 0.00 19.60 39.0 21.00 32.0 0.0 0
48.00 EDU1419P48 15.50 -4.90 20.60 39.0 22.00 32.0 2.0 2
Trading Center