$40.51 -0.19 (-0.47%) Grand Canyon Education Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 40.51
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.47%)
Prev Close: 40.70
Open: 40.70
Bid: 40.51
Ask: 40.52
Options:

Call Options: LOPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LOPE1422K22.5 17.10 0.00 16.40 215.0 20.50 213.0 0.0 0
25.00 LOPE1422K25 14.20 0.00 13.60 32.0 18.00 55.0 0.0 0
30.00 LOPE1422K30 10.00 0.00 9.00 250.0 13.10 250.0 0.0 0
35.00 LOPE1422K35 5.70 0.00 5.60 69.0 6.20 199.0 0.0 0
40.00 LOPE1422K40 1.57 -0.38 1.90 21.0 2.20 124.0 1.0 1
45.00 LOPE1422K45 0.30 0.00 0.25 50.0 0.40 59.0 3.0 57
50.00 LOPE1422K50 0.25 0.00 0.05 10.0 0.25 206.0 0.0 0
55.00 LOPE1422K55 0.40 0.00 0.00 0.0 0.95 182.0 0.0 0
60.00 LOPE1422K60 0.40 0.00 0.00 0.0 0.50 136.0 0.0 0

Put Options: LOPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LOPE1422W22.5 0.35 0.00 0.00 0.0 1.75 182.0 0.0 0
25.00 LOPE1422W25 0.50 0.00 0.00 0.0 1.75 182.0 0.0 0
30.00 LOPE1422W30 0.25 0.00 0.05 92.0 0.25 156.0 0.0 0
35.00 LOPE1422W35 0.40 0.20 0.20 93.0 0.35 68.0 55.0 55
40.00 LOPE1422W40 1.25 0.00 1.25 119.0 1.50 28.0 5.0 43
45.00 LOPE1422W45 4.30 0.00 4.30 246.0 4.90 41.0 0.0 0
50.00 LOPE1422W50 8.30 0.00 7.10 275.0 11.20 253.0 0.0 0
55.00 LOPE1422W55 13.40 0.00 12.10 133.0 16.10 123.0 0.0 0
60.00 LOPE1422W60 18.40 0.00 17.10 202.0 21.10 250.0 0.0 0