$50.25 +0.15 (0.30%) Life Time Fitness Inc - NYSE

Sep. 17, 2014 | 04:03 PM
Last Trade: 50.25
Trade Time: Sep 17 04:03 PM Eastern Daylight Time
Change: +0.15 (0.30%)
Prev Close: 50.10
Open: 50.26
Bid: 48.00
Ask: 55.17
Options:

Call Options: LTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LTM1420I25 23.20 0.00 23.00 234.0 27.20 30.0 0.0 0
30.00 LTM1420I30 18.10 0.00 18.00 10.0 22.50 21.0 0.0 0
35.00 LTM1420I35 6.10 -7.00 13.00 224.0 17.20 49.0 10.0 67
40.00 LTM1420I40 6.10 -3.10 8.00 318.0 12.20 84.0 2.0 435
45.00 LTM1420I45 5.50 0.90 3.60 346.0 5.90 105.0 10.0 163
50.00 LTM1420I50 0.75 0.00 0.50 148.0 0.85 80.0 2.0 210
55.00 LTM1420I55 0.25 -0.50 0.05 1.0 0.75 77.0 50.0 50
60.00 LTM1420I60 0.50 0.00 0.05 1.0 1.35 51.0 0.0 0
65.00 LTM1420I65 0.50 0.00 0.00 0.0 0.50 47.0 0.0 0
70.00 LTM1420I70 0.50 0.00 0.00 0.0 0.50 77.0 0.0 0

Put Options: LTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LTM1420U25 0.50 0.00 0.00 0.0 0.50 226.0 0.0 0
30.00 LTM1420U30 0.11 -1.14 0.00 0.0 1.35 101.0 115.0 115
35.00 LTM1420U35 0.05 -0.45 0.05 1.0 1.35 229.0 1.0 1
40.00 LTM1420U40 0.05 0.00 0.15 11.0 0.05 10.0 10.0 427
45.00 LTM1420U45 0.45 0.15 0.40 11.0 0.45 74.0 5.0 357
50.00 LTM1420U50 1.75 1.30 0.30 21.0 1.20 299.0 1.0 85
55.00 LTM1420U55 5.55 1.45 3.20 287.0 6.50 77.0 5.0 5
60.00 LTM1420U60 8.00 0.00 7.70 276.0 12.00 59.0 0.0 0
65.00 LTM1420U65 12.60 0.00 12.70 276.0 17.00 59.0 0.0 0
70.00 LTM1420U70 18.00 0.00 17.70 276.0 22.00 59.0 0.0 0