$55.83 +0.22 (0.40%) Life Time Fitness Inc - NYSE

Nov. 25, 2014 | 03:51 PM
Last Trade: 55.83
Trade Time: Nov 25 03:51 PM Eastern Daylight Time
Change: +0.22 (0.40%)
Prev Close: 55.61
Open: 55.80
Bid: 55.83
Ask: 55.85
Options:

Call Options: LTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LTM1420L25 28.70 0.00 28.90 72.0 32.80 57.0 0.0 0
30.00 LTM1420L30 23.30 0.00 23.70 11.0 28.20 31.0 0.0 0
35.00 LTM1420L35 18.40 0.00 18.80 11.0 22.80 21.0 0.0 0
40.00 LTM1420L40 13.30 0.00 13.90 28.0 17.80 17.0 0.0 0
45.00 LTM1420L45 7.00 -1.30 8.80 11.0 12.80 11.0 2.0 2
50.00 LTM1420L50 5.58 0.58 4.00 221.0 8.10 175.0 10.0 56
55.00 LTM1420L55 1.95 0.15 1.80 10.0 2.05 67.0 2.0 637
60.00 LTM1420L60 0.05 0.00 0.05 447.0 0.55 309.0 0.0 0
65.00 LTM1420L65 0.50 0.00 0.05 11.0 0.50 45.0 0.0 0
70.00 LTM1420L70 0.50 0.00 0.00 0.0 0.50 110.0 0.0 0

Put Options: LTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 LTM1420X25 0.50 0.00 0.00 0.0 0.50 84.0 0.0 0
30.00 LTM1420X30 0.50 0.00 0.00 0.0 1.90 31.0 0.0 0
35.00 LTM1420X35 0.50 0.00 0.05 11.0 0.70 31.0 0.0 0
40.00 LTM1420X40 0.50 0.00 0.05 29.0 1.90 406.0 0.0 0
45.00 LTM1420X45 1.73 1.58 0.20 1.0 0.15 1.0 11.0 11
50.00 LTM1420X50 3.50 3.40 0.10 21.0 0.50 142.0 16.0 25
55.00 LTM1420X55 1.40 0.35 0.90 61.0 1.20 5.0 1.0 94
60.00 LTM1420X60 4.50 0.00 3.40 21.0 5.00 21.0 0.0 0
65.00 LTM1420X65 7.70 0.00 7.20 11.0 11.30 11.0 0.0 0
70.00 LTM1420X70 13.80 0.00 13.30 40.0 15.30 39.0 0.0 0