$60.08 +0.20 (0.33%) Strayer Education Incorporated - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 60.08
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.20 (0.33%)
Prev Close: 59.88
Open: 59.85
Bid: 60.08
Ask: 60.18
Options:

Call Options: STRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 STRA1418J17.5 40.30 0.00 40.40 30.0 43.90 21.0 0.0 0
20.00 STRA1418J20 30.40 -7.70 38.00 176.0 42.30 160.0 3.0 3
22.50 STRA1418J22.5 32.20 -3.40 35.50 333.0 38.90 193.0 1.0 12
25.00 STRA1418J25 25.50 -7.60 33.00 461.0 36.40 295.0 2.0 8
30.00 STRA1418J30 20.30 -7.80 28.00 461.0 31.50 315.0 1.0 6
35.00 STRA1418J35 23.10 0.00 23.00 292.0 26.40 223.0 0.0 0
40.00 STRA1418J40 18.30 0.00 18.00 461.0 21.50 350.0 0.0 0
45.00 STRA1418J45 7.40 -5.70 13.00 463.0 16.50 351.0 4.0 25
50.00 STRA1418J50 8.00 -0.20 7.90 563.0 11.50 403.0 10.0 103
55.00 STRA1418J55 5.00 -0.40 5.30 138.0 5.90 181.0 1.0 156
60.00 STRA1418J60 1.35 -0.05 1.60 51.0 1.90 65.0 52.0 278
65.00 STRA1418J65 0.20 0.05 0.15 1.0 0.30 1.0 1.0 120
70.00 STRA1418J70 0.25 0.00 0.05 138.0 0.25 188.0 1.0 50
75.00 STRA1418J75 0.10 -0.15 0.05 2.0 0.25 114.0 40.0 74
80.00 STRA1418J80 0.25 0.00 0.05 11.0 0.25 107.0 0.0 0

Put Options: STRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 STRA1418V17.5 0.25 0.00 0.05 11.0 0.25 80.0 0.0 0
20.00 STRA1418V20 0.25 0.00 0.05 11.0 0.25 185.0 11.0 21
22.50 STRA1418V22.5 0.30 0.05 0.10 11.0 0.25 200.0 11.0 21
25.00 STRA1418V25 0.90 0.65 0.10 11.0 0.25 186.0 10.0 21
30.00 STRA1418V30 0.45 0.20 0.05 11.0 0.25 193.0 25.0 34
35.00 STRA1418V35 0.10 0.00 0.05 40.0 0.10 81.0 40.0 49
40.00 STRA1418V40 0.20 -0.05 0.05 22.0 0.25 200.0 4.0 61
45.00 STRA1418V45 0.10 -0.15 0.10 1.0 0.25 208.0 20.0 54
50.00 STRA1418V50 0.35 0.30 0.05 10.0 0.25 166.0 75.0 250
55.00 STRA1418V55 0.42 0.17 0.20 33.0 0.40 95.0 2.0 173
60.00 STRA1418V60 2.15 0.65 1.35 42.0 1.60 62.0 27.0 265
65.00 STRA1418V65 6.00 1.10 4.60 177.0 5.20 116.0 7.0 7
70.00 STRA1418V70 17.40 9.00 8.60 425.0 12.10 507.0 11.0 11
75.00 STRA1418V75 22.90 9.50 13.60 390.0 17.10 505.0 11.0 11
80.00 STRA1418V80 18.40 0.00 18.60 390.0 22.20 445.0 0.0 0