Options Lookup

VL Survey Page (Jan 12, 2024) Premium Content
Grand Canyon Education Inc (LOPE)

As of Mar 28 2024 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LOPE 240419C00075000 C Apr 19, 2024 75.0 60.10 63.20
LOPE 240419C00080000 C Apr 19, 2024 80.0 54.10 58.10
LOPE 240419C00085000 C Apr 19, 2024 85.0 49.30 53.00
LOPE 240419C00090000 C Apr 19, 2024 90.0 45.00 48.00
LOPE 240419C00095000 C Apr 19, 2024 95.0 39.20 43.00
LOPE 240419C00100000 C Apr 19, 2024 100.0 34.40 38.00
LOPE 240419C00105000 C Apr 19, 2024 105.0 29.30 33.00
LOPE 240419C00110000 C Apr 19, 2024 110.0 25.10 28.10
LOPE 240419C00115000 C Apr 19, 2024 115.0 19.40 23.10
LOPE 240419C00120000 C Apr 19, 2024 120.0 15.30 18.00
LOPE 240419C00125000 C Apr 19, 2024 125.0 9.70 13.10
LOPE 240419C00130000 C Apr 19, 2024 130.0 6.80 7.60
LOPE 240419C00135000 C Apr 19, 2024 135.0 3.20 3.70
LOPE 240419C00140000 C Apr 19, 2024 140.0 1.00 1.30
LOPE 240419C00145000 C Apr 19, 2024 145.0 0.20 0.35
LOPE 240419C00150000 C Apr 19, 2024 150.0 0.00 0.25
LOPE 240419C00155000 C Apr 19, 2024 155.0 0.00 0.25
LOPE 240419C00160000 C Apr 19, 2024 160.0 0.00 0.25
LOPE 240419C00165000 C Apr 19, 2024 165.0 0.00 0.25
LOPE 240419C00170000 C Apr 19, 2024 170.0 0.00 0.25
LOPE 240419C00175000 C Apr 19, 2024 175.0 0.00 0.25
LOPE 240419C00180000 C Apr 19, 2024 180.0 0.00 0.25
LOPE 240419C00185000 C Apr 19, 2024 185.0 0.00 0.25
LOPE 240419P00075000 P Apr 19, 2024 75.0 0.00 0.25
LOPE 240419P00080000 P Apr 19, 2024 80.0 0.00 0.15
LOPE 240419P00085000 P Apr 19, 2024 85.0 0.00 0.25
LOPE 240419P00090000 P Apr 19, 2024 90.0 0.00 0.25
LOPE 240419P00095000 P Apr 19, 2024 95.0 0.00 0.25
LOPE 240419P00100000 P Apr 19, 2024 100.0 0.00 0.15
LOPE 240419P00105000 P Apr 19, 2024 105.0 0.00 0.25
LOPE 240419P00110000 P Apr 19, 2024 110.0 0.00 0.25
LOPE 240419P00115000 P Apr 19, 2024 115.0 0.00 0.25
LOPE 240419P00120000 P Apr 19, 2024 120.0 0.00 0.25
LOPE 240419P00125000 P Apr 19, 2024 125.0 0.00 0.25
LOPE 240419P00130000 P Apr 19, 2024 130.0 0.40 0.65
LOPE 240419P00135000 P Apr 19, 2024 135.0 1.60 3.10
LOPE 240419P00140000 P Apr 19, 2024 140.0 4.40 5.10
LOPE 240419P00145000 P Apr 19, 2024 145.0 7.80 11.00
LOPE 240419P00150000 P Apr 19, 2024 150.0 12.30 15.00
LOPE 240419P00155000 P Apr 19, 2024 155.0 17.30 20.20
LOPE 240419P00160000 P Apr 19, 2024 160.0 21.90 26.00
LOPE 240419P00165000 P Apr 19, 2024 165.0 27.30 31.00
LOPE 240419P00170000 P Apr 19, 2024 170.0 32.30 36.00
LOPE 240419P00175000 P Apr 19, 2024 175.0 37.30 41.00
LOPE 240419P00180000 P Apr 19, 2024 180.0 43.00 45.90
LOPE 240419P00185000 P Apr 19, 2024 185.0 46.90 51.00
LOPE 240517C00075000 C May 17, 2024 75.0 59.60 63.30
LOPE 240517C00080000 C May 17, 2024 80.0 54.70 58.30
LOPE 240517C00085000 C May 17, 2024 85.0 49.50 53.50
LOPE 240517C00090000 C May 17, 2024 90.0 44.70 48.40
LOPE 240517C00095000 C May 17, 2024 95.0 39.70 43.50
LOPE 240517C00100000 C May 17, 2024 100.0 34.90 38.30
LOPE 240517C00105000 C May 17, 2024 105.0 29.90 33.70
LOPE 240517C00110000 C May 17, 2024 110.0 25.10 28.70
LOPE 240517C00115000 C May 17, 2024 115.0 20.60 23.70
LOPE 240517C00120000 C May 17, 2024 120.0 17.80 18.40
LOPE 240517C00125000 C May 17, 2024 125.0 13.60 14.20
LOPE 240517C00130000 C May 17, 2024 130.0 10.00 10.50
LOPE 240517C00135000 C May 17, 2024 135.0 6.90 7.40
LOPE 240517C00140000 C May 17, 2024 140.0 4.50 4.90
LOPE 240517C00145000 C May 17, 2024 145.0 2.75 3.10
LOPE 240517C00150000 C May 17, 2024 150.0 1.60 1.85
LOPE 240517C00155000 C May 17, 2024 155.0 0.90 1.15
LOPE 240517C00160000 C May 17, 2024 160.0 0.50 0.60
LOPE 240517C00165000 C May 17, 2024 165.0 0.20 0.35
LOPE 240517C00170000 C May 17, 2024 170.0 0.05 0.25
LOPE 240517C00175000 C May 17, 2024 175.0 0.00 0.25
LOPE 240517C00180000 C May 17, 2024 180.0 0.00 0.25
LOPE 240517C00185000 C May 17, 2024 185.0 0.00 0.25
LOPE 240517P00075000 P May 17, 2024 75.0 0.00 0.25
LOPE 240517P00080000 P May 17, 2024 80.0 0.00 0.25
LOPE 240517P00085000 P May 17, 2024 85.0 0.00 0.25
LOPE 240517P00090000 P May 17, 2024 90.0 0.00 0.25
LOPE 240517P00095000 P May 17, 2024 95.0 0.00 0.25
LOPE 240517P00100000 P May 17, 2024 100.0 0.05 0.25
LOPE 240517P00105000 P May 17, 2024 105.0 0.10 0.25
LOPE 240517P00110000 P May 17, 2024 110.0 0.20 0.40
LOPE 240517P00115000 P May 17, 2024 115.0 0.50 0.70
LOPE 240517P00120000 P May 17, 2024 120.0 0.95 1.20
LOPE 240517P00125000 P May 17, 2024 125.0 1.65 2.00
LOPE 240517P00130000 P May 17, 2024 130.0 3.00 3.30
LOPE 240517P00135000 P May 17, 2024 135.0 4.80 5.20
LOPE 240517P00140000 P May 17, 2024 140.0 7.30 7.90
LOPE 240517P00145000 P May 17, 2024 145.0 10.40 11.10
LOPE 240517P00150000 P May 17, 2024 150.0 14.40 15.20
LOPE 240517P00155000 P May 17, 2024 155.0 17.40 20.70
LOPE 240517P00160000 P May 17, 2024 160.0 22.00 26.50
LOPE 240517P00165000 P May 17, 2024 165.0 27.30 31.00
LOPE 240517P00170000 P May 17, 2024 170.0 31.90 36.00
LOPE 240517P00175000 P May 17, 2024 175.0 37.00 41.00
LOPE 240517P00180000 P May 17, 2024 180.0 41.90 46.00
LOPE 240517P00185000 P May 17, 2024 185.0 46.90 51.00
LOPE 240621C00060000 C Jun 21, 2024 60.0 74.60 78.30
LOPE 240621C00065000 C Jun 21, 2024 65.0 69.70 73.60
LOPE 240621C00070000 C Jun 21, 2024 70.0 65.00 68.50
LOPE 240621C00075000 C Jun 21, 2024 75.0 60.70 63.70
LOPE 240621C00080000 C Jun 21, 2024 80.0 55.00 58.90
LOPE 240621C00085000 C Jun 21, 2024 85.0 50.00 54.30
LOPE 240621C00090000 C Jun 21, 2024 90.0 45.10 48.80
LOPE 240621C00095000 C Jun 21, 2024 95.0 41.00 44.10
LOPE 240621C00100000 C Jun 21, 2024 100.0 35.50 39.20
LOPE 240621C00105000 C Jun 21, 2024 105.0 31.40 34.40
LOPE 240621C00110000 C Jun 21, 2024 110.0 26.10 29.70
LOPE 240621C00115000 C Jun 21, 2024 115.0 22.60 25.10
LOPE 240621C00120000 C Jun 21, 2024 120.0 19.00 19.80
LOPE 240621C00125000 C Jun 21, 2024 125.0 14.80 15.60
LOPE 240621C00130000 C Jun 21, 2024 130.0 11.30 11.90
LOPE 240621C00135000 C Jun 21, 2024 135.0 8.20 8.80
LOPE 240621C00140000 C Jun 21, 2024 140.0 5.70 6.20
LOPE 240621C00145000 C Jun 21, 2024 145.0 3.80 4.30
LOPE 240621C00150000 C Jun 21, 2024 150.0 2.45 2.80
LOPE 240621C00155000 C Jun 21, 2024 155.0 1.50 1.80
LOPE 240621C00160000 C Jun 21, 2024 160.0 0.90 1.20
LOPE 240621C00165000 C Jun 21, 2024 165.0 0.50 0.65
LOPE 240621C00170000 C Jun 21, 2024 170.0 0.20 0.40
LOPE 240621C00175000 C Jun 21, 2024 175.0 0.10 0.30
LOPE 240621C00180000 C Jun 21, 2024 180.0 0.00 0.25
LOPE 240621C00185000 C Jun 21, 2024 185.0 0.00 0.25
LOPE 240621C00190000 C Jun 21, 2024 190.0 0.00 0.25
LOPE 240621C00195000 C Jun 21, 2024 195.0 0.00 0.25
LOPE 240621C00200000 C Jun 21, 2024 200.0 0.00 0.25
LOPE 240621C00210000 C Jun 21, 2024 210.0 0.00 0.25
LOPE 240621P00060000 P Jun 21, 2024 60.0 0.00 0.25
LOPE 240621P00065000 P Jun 21, 2024 65.0 0.00 0.25
LOPE 240621P00070000 P Jun 21, 2024 70.0 0.00 0.25
LOPE 240621P00075000 P Jun 21, 2024 75.0 0.00 0.25
LOPE 240621P00080000 P Jun 21, 2024 80.0 0.00 0.25
LOPE 240621P00085000 P Jun 21, 2024 85.0 0.00 0.25
LOPE 240621P00090000 P Jun 21, 2024 90.0 0.00 0.25
LOPE 240621P00095000 P Jun 21, 2024 95.0 0.05 0.25
LOPE 240621P00100000 P Jun 21, 2024 100.0 0.10 0.30
LOPE 240621P00105000 P Jun 21, 2024 105.0 0.25 0.45
LOPE 240621P00110000 P Jun 21, 2024 110.0 0.50 0.70
LOPE 240621P00115000 P Jun 21, 2024 115.0 0.85 1.10
LOPE 240621P00120000 P Jun 21, 2024 120.0 1.50 1.75
LOPE 240621P00125000 P Jun 21, 2024 125.0 2.45 2.75
LOPE 240621P00130000 P Jun 21, 2024 130.0 3.80 4.10
LOPE 240621P00135000 P Jun 21, 2024 135.0 5.60 6.10
LOPE 240621P00140000 P Jun 21, 2024 140.0 8.10 8.60
LOPE 240621P00145000 P Jun 21, 2024 145.0 11.20 11.70
LOPE 240621P00150000 P Jun 21, 2024 150.0 14.50 17.20
LOPE 240621P00155000 P Jun 21, 2024 155.0 19.00 19.80
LOPE 240621P00160000 P Jun 21, 2024 160.0 22.70 26.10
LOPE 240621P00165000 P Jun 21, 2024 165.0 27.30 31.00
LOPE 240621P00170000 P Jun 21, 2024 170.0 32.30 36.00
LOPE 240621P00175000 P Jun 21, 2024 175.0 36.90 41.00
LOPE 240621P00180000 P Jun 21, 2024 180.0 41.90 46.00
LOPE 240621P00185000 P Jun 21, 2024 185.0 47.60 51.00
LOPE 240621P00190000 P Jun 21, 2024 190.0 52.40 56.00
LOPE 240621P00195000 P Jun 21, 2024 195.0 57.40 61.00
LOPE 240621P00200000 P Jun 21, 2024 200.0 62.40 66.00
LOPE 240621P00210000 P Jun 21, 2024 210.0 72.40 75.60
LOPE 240920C00065000 C Sep 20, 2024 65.0 70.70 74.40
LOPE 240920C00070000 C Sep 20, 2024 70.0 66.00 69.50
LOPE 240920C00075000 C Sep 20, 2024 75.0 61.00 65.00
LOPE 240920C00080000 C Sep 20, 2024 80.0 56.30 59.90
LOPE 240920C00085000 C Sep 20, 2024 85.0 51.60 55.10
LOPE 240920C00090000 C Sep 20, 2024 90.0 46.70 50.40
LOPE 240920C00095000 C Sep 20, 2024 95.0 42.10 45.70
LOPE 240920C00100000 C Sep 20, 2024 100.0 37.60 40.90
LOPE 240920C00105000 C Sep 20, 2024 105.0 33.10 36.60
LOPE 240920C00110000 C Sep 20, 2024 110.0 28.60 31.30
LOPE 240920C00115000 C Sep 20, 2024 115.0 26.30 27.10
LOPE 240920C00120000 C Sep 20, 2024 120.0 22.40 23.20
LOPE 240920C00125000 C Sep 20, 2024 125.0 18.80 19.50
LOPE 240920C00130000 C Sep 20, 2024 130.0 15.50 16.10
LOPE 240920C00135000 C Sep 20, 2024 135.0 12.50 13.10
LOPE 240920C00140000 C Sep 20, 2024 140.0 10.00 10.50
LOPE 240920C00145000 C Sep 20, 2024 145.0 7.80 8.30
LOPE 240920C00150000 C Sep 20, 2024 150.0 6.00 6.40
LOPE 240920C00155000 C Sep 20, 2024 155.0 4.40 4.90
LOPE 240920C00160000 C Sep 20, 2024 160.0 3.30 3.70
LOPE 240920C00165000 C Sep 20, 2024 165.0 2.35 2.80
LOPE 240920C00170000 C Sep 20, 2024 170.0 1.70 2.00
LOPE 240920C00175000 C Sep 20, 2024 175.0 1.15 1.50
LOPE 240920C00180000 C Sep 20, 2024 180.0 0.85 1.05
LOPE 240920C00185000 C Sep 20, 2024 185.0 0.55 0.75
LOPE 240920C00190000 C Sep 20, 2024 190.0 0.30 0.60
LOPE 240920C00195000 C Sep 20, 2024 195.0 0.20 0.45
LOPE 240920P00065000 P Sep 20, 2024 65.0 0.05 0.25
LOPE 240920P00070000 P Sep 20, 2024 70.0 0.05 0.25
LOPE 240920P00075000 P Sep 20, 2024 75.0 0.10 0.30
LOPE 240920P00080000 P Sep 20, 2024 80.0 0.15 0.35
LOPE 240920P00085000 P Sep 20, 2024 85.0 0.20 0.45
LOPE 240920P00090000 P Sep 20, 2024 90.0 0.30 0.60
LOPE 240920P00095000 P Sep 20, 2024 95.0 0.50 0.80
LOPE 240920P00100000 P Sep 20, 2024 100.0 0.80 1.10
LOPE 240920P00105000 P Sep 20, 2024 105.0 1.10 1.50
LOPE 240920P00110000 P Sep 20, 2024 110.0 1.60 2.05
LOPE 240920P00115000 P Sep 20, 2024 115.0 2.50 2.80
LOPE 240920P00120000 P Sep 20, 2024 120.0 3.30 3.80
LOPE 240920P00125000 P Sep 20, 2024 125.0 4.70 5.10
LOPE 240920P00130000 P Sep 20, 2024 130.0 6.10 6.70
LOPE 240920P00135000 P Sep 20, 2024 135.0 8.20 8.70
LOPE 240920P00140000 P Sep 20, 2024 140.0 10.60 11.10
LOPE 240920P00145000 P Sep 20, 2024 145.0 13.40 14.00
LOPE 240920P00150000 P Sep 20, 2024 150.0 16.60 17.30
LOPE 240920P00155000 P Sep 20, 2024 155.0 20.10 21.10
LOPE 240920P00160000 P Sep 20, 2024 160.0 24.20 25.00
LOPE 240920P00165000 P Sep 20, 2024 165.0 27.90 31.00
LOPE 240920P00170000 P Sep 20, 2024 170.0 32.10 35.90
LOPE 240920P00175000 P Sep 20, 2024 175.0 37.30 41.00
LOPE 240920P00180000 P Sep 20, 2024 180.0 42.30 45.90
LOPE 240920P00185000 P Sep 20, 2024 185.0 47.40 50.90
LOPE 240920P00190000 P Sep 20, 2024 190.0 52.60 56.00
LOPE 240920P00195000 P Sep 20, 2024 195.0 57.60 61.00
LOPE 241018C00065000 C Oct 18, 2024 65.0 71.10 74.70
LOPE 241018C00070000 C Oct 18, 2024 70.0 67.10 69.90
LOPE 241018C00075000 C Oct 18, 2024 75.0 61.70 65.70
LOPE 241018C00080000 C Oct 18, 2024 80.0 56.90 60.40
LOPE 241018C00085000 C Oct 18, 2024 85.0 52.20 55.80
LOPE 241018C00090000 C Oct 18, 2024 90.0 47.70 51.30
LOPE 241018C00095000 C Oct 18, 2024 95.0 42.90 46.10
LOPE 241018C00100000 C Oct 18, 2024 100.0 38.30 41.70
LOPE 241018C00105000 C Oct 18, 2024 105.0 34.10 37.00
LOPE 241018C00110000 C Oct 18, 2024 110.0 31.20 32.40
LOPE 241018C00115000 C Oct 18, 2024 115.0 27.40 28.20
LOPE 241018C00120000 C Oct 18, 2024 120.0 23.50 24.40
LOPE 241018C00125000 C Oct 18, 2024 125.0 19.90 20.80
LOPE 241018C00130000 C Oct 18, 2024 130.0 16.40 17.30
LOPE 241018C00135000 C Oct 18, 2024 135.0 13.40 14.20
LOPE 241018C00140000 C Oct 18, 2024 140.0 11.00 11.50
LOPE 241018C00145000 C Oct 18, 2024 145.0 8.70 9.20
LOPE 241018C00150000 C Oct 18, 2024 150.0 6.80 7.30
LOPE 241018C00155000 C Oct 18, 2024 155.0 5.30 5.70
LOPE 241018C00160000 C Oct 18, 2024 160.0 4.00 4.40
LOPE 241018C00165000 C Oct 18, 2024 165.0 2.95 3.50
LOPE 241018C00170000 C Oct 18, 2024 170.0 2.15 2.65
LOPE 241018C00175000 C Oct 18, 2024 175.0 1.60 1.85
LOPE 241018C00180000 C Oct 18, 2024 180.0 1.15 1.40
LOPE 241018C00185000 C Oct 18, 2024 185.0 0.75 1.05
LOPE 241018C00190000 C Oct 18, 2024 190.0 0.55 0.80
LOPE 241018C00195000 C Oct 18, 2024 195.0 0.30 0.60
LOPE 241018C00200000 C Oct 18, 2024 200.0 0.20 0.45
LOPE 241018C00210000 C Oct 18, 2024 210.0 0.05 0.30
LOPE 241018P00065000 P Oct 18, 2024 65.0 0.10 0.30
LOPE 241018P00070000 P Oct 18, 2024 70.0 0.15 0.35
LOPE 241018P00075000 P Oct 18, 2024 75.0 0.20 0.45
LOPE 241018P00080000 P Oct 18, 2024 80.0 0.30 0.55
LOPE 241018P00085000 P Oct 18, 2024 85.0 0.40 0.70
LOPE 241018P00090000 P Oct 18, 2024 90.0 0.60 0.90
LOPE 241018P00095000 P Oct 18, 2024 95.0 0.85 1.15
LOPE 241018P00100000 P Oct 18, 2024 100.0 1.20 1.45
LOPE 241018P00105000 P Oct 18, 2024 105.0 1.55 1.95
LOPE 241018P00110000 P Oct 18, 2024 110.0 2.25 2.60
LOPE 241018P00115000 P Oct 18, 2024 115.0 2.90 3.40
LOPE 241018P00120000 P Oct 18, 2024 120.0 3.90 4.50
LOPE 241018P00125000 P Oct 18, 2024 125.0 5.30 5.70
LOPE 241018P00130000 P Oct 18, 2024 130.0 6.80 7.30
LOPE 241018P00135000 P Oct 18, 2024 135.0 8.70 9.30
LOPE 241018P00140000 P Oct 18, 2024 140.0 10.90 11.60
LOPE 241018P00145000 P Oct 18, 2024 145.0 13.70 14.40
LOPE 241018P00150000 P Oct 18, 2024 150.0 16.80 17.70
LOPE 241018P00155000 P Oct 18, 2024 155.0 20.50 21.50
LOPE 241018P00160000 P Oct 18, 2024 160.0 24.40 25.30
LOPE 241018P00165000 P Oct 18, 2024 165.0 28.70 29.90
LOPE 241018P00170000 P Oct 18, 2024 170.0 32.70 35.80
LOPE 241018P00175000 P Oct 18, 2024 175.0 37.40 41.00
LOPE 241018P00180000 P Oct 18, 2024 180.0 42.40 46.00
LOPE 241018P00185000 P Oct 18, 2024 185.0 47.40 51.00
LOPE 241018P00190000 P Oct 18, 2024 190.0 52.40 56.00
LOPE 241018P00195000 P Oct 18, 2024 195.0 57.40 61.00
LOPE 241018P00200000 P Oct 18, 2024 200.0 63.00 65.90
LOPE 241018P00210000 P Oct 18, 2024 210.0 72.40 76.00

OPRA data is delayed 15 minutes.