$45.67 -0.46 (-1.00%) Grand Canyon Education Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 45.67
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.46 (-1.00%)
Prev Close: 46.13
Open: 46.04
Bid: 45.67
Ask: 45.68
Options:

Call Options: LOPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LOPE1420L25 20.10 0.00 19.20 123.0 23.10 165.0 0.0 0
30.00 LOPE1420L30 14.20 0.00 14.20 37.0 18.10 60.0 0.0 0
35.00 LOPE1420L35 3.60 -5.70 9.30 35.0 13.10 54.0 4.0 4
40.00 LOPE1420L40 6.50 0.90 4.30 173.0 8.20 218.0 6.0 80
45.00 LOPE1420L45 2.75 1.15 1.30 58.0 2.65 332.0 50.0 134
50.00 LOPE1420L50 0.15 0.10 0.05 46.0 0.50 270.0 7.0 243
55.00 LOPE1420L55 0.20 0.05 0.05 32.0 0.15 1.0 5.0 16
60.00 LOPE1420L60 0.25 0.00 0.05 10.0 0.50 113.0 0.0 0
65.00 LOPE1420L65 0.25 0.00 0.05 10.0 0.50 156.0 0.0 0

Put Options: LOPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LOPE1420X25 0.25 0.00 0.05 10.0 0.50 154.0 0.0 0
30.00 LOPE1420X30 0.20 -0.05 0.05 24.0 0.50 166.0 3.0 13
35.00 LOPE1420X35 0.20 -0.05 0.15 43.0 0.50 165.0 2.0 63
40.00 LOPE1420X40 0.15 -0.10 0.05 10.0 0.50 340.0 2.0 332
45.00 LOPE1420X45 0.20 -0.25 0.30 338.0 0.85 29.0 1.0 113
50.00 LOPE1420X50 2.00 -1.20 2.00 212.0 5.90 222.0 50.0 53
55.00 LOPE1420X55 7.50 0.00 6.90 82.0 10.80 91.0 0.0 0
60.00 LOPE1420X60 11.40 0.00 11.80 53.0 15.70 81.0 0.0 0
65.00 LOPE1420X65 17.10 0.00 16.90 150.0 20.80 150.0 0.0 0