$39.42 -0.57 (-1.43%) Ensign Group Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 39.42
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.57 (-1.43%)
Prev Close: 39.99
Open: 40.00
Bid: 39.42
Ask: 39.43
Options:

Call Options: ENSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ENSG1420L20 19.20 0.00 18.50 275.0 20.90 150.0 0.0 0
22.50 ENSG1420L22.5 32.10 0.00 31.90 20.0 35.80 10.0 0.0 0
25.00 ENSG1420L25 29.60 0.00 29.40 20.0 33.30 10.0 0.0 0
30.00 ENSG1420L30 5.00 -4.20 8.50 195.0 10.90 150.0 10.0 12
35.00 ENSG1420L35 19.60 0.00 19.40 20.0 23.30 10.0 0.0 10
40.00 ENSG1420L40 7.00 -7.60 14.40 20.0 18.30 10.0 2.0 3
45.00 ENSG1420L45 0.25 0.00 0.00 0.0 1.55 324.0 0.0 0
50.00 ENSG1420L50 4.80 0.00 4.60 10.0 8.40 20.0 0.0 43
55.00 ENSG1420L55 0.80 0.00 0.90 20.0 4.40 10.0 0.0 0
60.00 ENSG1420L60 0.55 0.20 0.35 10.0 2.70 10.0 6.0 6

Put Options: ENSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ENSG1420X20 0.25 0.00 0.00 0.0 1.50 571.0 0.0 0
22.50 ENSG1420X22.5 2.50 0.00 0.00 0.0 2.50 10.0 0.0 0
25.00 ENSG1420X25 2.50 0.00 0.00 0.0 2.50 10.0 0.0 0
30.00 ENSG1420X30 2.50 0.00 0.05 10.0 2.50 10.0 0.0 0
35.00 ENSG1420X35 2.50 0.00 0.20 10.0 2.50 10.0 0.0 0
40.00 ENSG1420X40 0.90 0.00 0.95 10.0 2.55 543.0 0.0 0
45.00 ENSG1420X45 4.80 0.00 4.10 150.0 6.50 240.0 0.0 0
50.00 ENSG1420X50 9.80 0.00 9.10 150.0 11.50 239.0 0.0 0
55.00 ENSG1420X55 0.15 0.00 0.15 10.0 4.30 20.0 0.0 0
60.00 ENSG1420X60 3.10 0.00 3.50 10.0 6.50 20.0 0.0 0