Grand Canyon Education Inc $45.62

down -0.08


17/4/2014 05:20 PM  |  NASDAQ : LOPE  
Industries : Diversified Services / Education & Training Services
Last Trade: 45.62
Trade Time: Apr 17 05:20 PM Eastern Daylight Time
Change: -0.08 (-0.18 %)
Prev Close: 45.70
Open: 45.35
Bid: 45.57
Ask: 45.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LOPE Trend Analysis - it has outperformed the S&P 500 by 64%
Options:

Call Options: LOPE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LOPE1419D22.5 20.80 0.00 21.00 167.0 25.20 123.0 0.0 0
25.00 LOPE1419D25 19.80 0.00 19.80 109.0 21.50 83.0 0.0 0
30.00 LOPE1419D30 14.80 0.00 14.80 109.0 16.50 83.0 0.0 0
35.00 LOPE1419D35 9.80 0.00 9.80 210.0 11.50 160.0 0.0 0
40.00 LOPE1419D40 3.30 0.00 4.80 210.0 6.50 160.0 0.0 0
45.00 LOPE1419D45 0.75 0.20 0.30 42.0 1.05 61.0 2.0 57
50.00 LOPE1419D50 0.13 -0.12 0.05 1.0 0.25 371.0 5.0 112
55.00 LOPE1419D55 0.11 -0.14 0.05 32.0 0.25 389.0 2.0 9
60.00 LOPE1419D60 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0
65.00 LOPE1419D65 0.25 0.00 0.00 0.0 0.25 266.0 0.0 0
70.00 LOPE1419D70 0.25 0.00 0.00 0.0 0.25 266.0 0.0 0

Put Options: LOPE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 LOPE1419P22.5 4.80 0.00 0.00 0.0 0.65 351.0 0.0 0
25.00 LOPE1419P25 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
30.00 LOPE1419P30 0.25 0.00 0.00 0.0 0.15 207.0 0.0 0
35.00 LOPE1419P35 0.25 0.00 0.05 24.0 0.15 364.0 0.0 0
40.00 LOPE1419P40 0.02 -0.23 0.15 10.0 0.10 134.0 10.0 12
45.00 LOPE1419P45 1.85 1.80 0.05 10.0 0.05 43.0 10.0 113
50.00 LOPE1419P50 5.20 1.70 4.00 40.0 5.20 61.0 7.0 16
55.00 LOPE1419P55 8.50 0.00 8.50 152.0 10.20 165.0 0.0 0
60.00 LOPE1419P60 13.50 0.00 13.50 90.0 15.20 96.0 0.0 0
65.00 LOPE1419P65 18.50 0.00 18.50 90.0 21.30 219.0 0.0 0
70.00 LOPE1419P70 23.50 0.00 23.50 61.0 25.20 62.0 0.0 0
Trading Center