$49.33 -1.11 (-2.20%) Life Time Fitness Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 49.33
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.11 (-2.20%)
Prev Close: 50.44
Open: 50.54
Bid: 45.26
Ask: 53.87
Options:

Call Options: LTM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LTM1418J20 29.10 0.00 28.70 208.0 31.50 110.0 0.0 0
22.50 LTM1418J22.5 26.10 0.00 26.00 27.0 29.20 20.0 0.0 0
25.00 LTM1418J25 23.40 0.00 23.30 42.0 26.80 45.0 0.0 0
30.00 LTM1418J30 18.70 0.00 18.30 78.0 21.50 50.0 0.0 0
35.00 LTM1418J35 14.80 0.00 13.60 105.0 16.50 50.0 0.0 0
40.00 LTM1418J40 11.00 1.20 8.80 232.0 11.60 278.0 1.0 91
45.00 LTM1418J45 5.90 0.00 4.20 146.0 6.70 392.0 2.0 2,731
50.00 LTM1418J50 1.85 0.00 0.95 368.0 1.30 33.0 281.0 2,647
55.00 LTM1418J55 0.40 0.30 0.05 40.0 0.55 277.0 20.0 112

Put Options: LTM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 LTM1418V20 0.50 0.00 0.00 0.0 0.45 201.0 0.0 0
22.50 LTM1418V22.5 0.50 0.00 0.00 0.0 0.45 200.0 0.0 0
25.00 LTM1418V25 0.50 0.00 0.00 0.0 0.45 173.0 0.0 0
30.00 LTM1418V30 0.50 0.00 0.00 0.0 0.45 188.0 0.0 0
35.00 LTM1418V35 0.45 0.00 0.05 77.0 0.45 251.0 0.0 0
40.00 LTM1418V40 0.15 -0.30 0.10 15.0 0.20 3.0 1.0 2,142
45.00 LTM1418V45 0.39 -0.01 0.10 523.0 0.45 82.0 1.0 89
50.00 LTM1418V50 0.96 -0.19 1.65 21.0 1.90 11.0 1.0 284
55.00 LTM1418V55 4.00 0.00 3.80 395.0 6.30 171.0 0.0 0