$77.46 -0.47 (-0.60%) Accenture PLC - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 77.46
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.47 (-0.60%)
Prev Close: 77.93
Open: 78.10
Bid: 77.46
Ask: 77.47
Options:

Call Options: ACN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 ACN1424J52.5 23.80 0.00 23.80 135.0 26.60 125.0 0.0 0
55.00 ACN1424J55 21.00 0.00 21.00 10.0 25.00 41.0 0.0 0
57.50 ACN1424J57.5 18.20 0.00 18.20 11.0 21.60 31.0 0.0 0
60.00 ACN1424J60 15.90 0.00 15.90 10.0 19.10 51.0 0.0 0
62.50 ACN1424J62.5 13.40 0.00 13.30 1.0 16.60 32.0 0.0 0
65.00 ACN1424J65 10.90 0.00 10.80 1.0 14.10 32.0 0.0 0
65.00 ACN1431J65 12.20 0.00 12.20 189.0 14.10 620.0 0.0 0
67.50 ACN1424J67.5 8.90 0.00 8.90 31.0 11.70 32.0 0.0 0
67.50 ACN1431J67.5 9.90 0.00 9.90 24.0 11.60 329.0 0.0 0
68.00 ACN1424J68 8.40 0.00 8.40 51.0 11.40 304.0 0.0 0
68.00 ACN1431J68 9.20 0.00 9.30 29.0 10.30 13.0 0.0 0
68.50 ACN1424J68.5 8.40 0.00 8.40 51.0 10.60 164.0 0.0 0
68.50 ACN1431J68.5 8.70 0.00 8.80 40.0 10.50 320.0 0.0 0
69.00 ACN1424J69 8.40 0.00 8.40 70.0 10.00 584.0 0.0 0
69.00 ACN1431J69 8.30 0.00 8.40 20.0 10.00 327.0 0.0 0
69.50 ACN1424J69.5 7.90 0.00 7.90 70.0 9.50 557.0 0.0 0
69.50 ACN1431J69.5 7.90 0.00 7.90 20.0 9.50 493.0 0.0 0
70.00 ACN1424J70 7.40 0.00 7.40 40.0 9.00 564.0 0.0 0
70.00 ACN1431J70 7.40 0.00 7.40 20.0 9.00 493.0 0.0 0
70.50 ACN1424J70.5 6.90 0.00 6.90 70.0 8.50 512.0 0.0 0
70.50 ACN1431J70.5 6.90 0.00 6.90 20.0 8.50 493.0 0.0 0
71.00 ACN1424J71 6.40 0.00 6.40 70.0 7.00 407.0 0.0 0
71.00 ACN1431J71 6.40 0.00 6.40 50.0 8.00 47.0 0.0 0
71.50 ACN1424J71.5 5.80 0.00 5.80 50.0 6.50 70.0 0.0 0
71.50 ACN1431J71.5 5.80 0.00 5.80 90.0 6.80 474.0 0.0 0
72.00 ACN1424J72 5.40 0.00 5.40 92.0 6.00 598.0 0.0 0
72.00 ACN1431J72 5.30 0.00 5.30 96.0 6.30 507.0 0.0 0
72.50 ACN1424J72.5 4.90 0.00 4.90 70.0 5.50 597.0 0.0 0
72.50 ACN1431J72.5 4.20 -0.70 4.90 20.0 5.80 654.0 10.0 10
73.00 ACN1424J73 2.10 -2.30 4.40 81.0 5.00 1106.0 30.0 30
73.00 ACN1431J73 4.90 0.00 4.40 46.0 5.10 450.0 2.0 2
73.50 ACN1424J73.5 1.90 -2.00 3.90 72.0 4.50 1069.0 94.0 94
73.50 ACN1431J73.5 4.00 0.00 4.00 61.0 4.80 474.0 0.0 0
74.00 ACN1424J74 2.75 -0.65 3.40 83.0 4.00 1114.0 10.0 96
74.00 ACN1431J74 2.85 -0.45 3.50 50.0 4.30 664.0 1.0 3
74.50 ACN1424J74.5 1.35 -1.55 2.90 69.0 3.50 1109.0 20.0 20
74.50 ACN1431J74.5 2.65 -0.25 3.10 20.0 3.80 966.0 4.0 4
75.00 ACN1424J75 1.80 -0.65 2.45 90.0 3.00 435.0 10.0 40
75.00 ACN1431J75 1.85 -0.70 2.60 25.0 3.30 590.0 32.0 76
76.00 ACN1424J76 0.85 -0.50 1.35 20.0 2.00 608.0 62.0 404
76.00 ACN1431J76 4.30 2.50 1.80 64.0 2.40 44.0 16.0 16
77.00 ACN1424J77 1.27 0.00 0.75 135.0 1.00 391.0 3.0 140
77.00 ACN1431J77 1.90 0.00 1.10 111.0 1.35 484.0 7.0 18
78.00 ACN1424J78 0.40 0.00 0.20 180.0 0.35 162.0 13.0 153
78.00 ACN1431J78 0.36 -0.19 0.55 166.0 0.80 461.0 68.0 93
79.00 ACN1424J79 0.20 0.00 0.05 77.0 0.10 56.0 49.0 110
79.00 ACN1431J79 0.22 -0.03 0.25 87.0 0.40 265.0 10.0 10
80.00 ACN1424J80 0.03 -0.02 0.05 57.0 0.05 70.0 10.0 224
80.00 ACN1431J80 0.17 0.12 0.05 207.0 0.20 92.0 8.0 112
81.00 ACN1424J81 0.10 0.05 0.05 36.0 0.05 72.0 14.0 271
81.00 ACN1431J81 0.13 0.08 0.05 50.0 0.10 157.0 126.0 328
82.00 ACN1424J82 0.05 0.00 0.05 24.0 0.05 155.0 8.0 171
82.00 ACN1431J82 0.05 0.00 0.05 10.0 0.05 111.0 2.0 199
83.00 ACN1424J83 0.45 0.40 0.05 31.0 0.05 100.0 74.0 105
83.00 ACN1431J83 0.25 0.20 0.05 77.0 0.05 159.0 50.0 93
84.00 ACN1424J84 0.05 0.00 0.05 248.0 0.05 117.0 30.0 15
84.00 ACN1431J84 0.35 0.30 0.05 80.0 0.05 144.0 20.0 22
85.00 ACN1424J85 0.05 0.00 0.05 31.0 0.05 119.0 0.0 0
85.00 ACN1431J85 0.05 0.00 0.05 42.0 0.05 166.0 0.0 0
86.00 ACN1424J86 0.05 0.00 0.10 40.0 0.05 119.0 0.0 0
86.00 ACN1431J86 0.05 0.00 0.05 15.0 0.05 151.0 0.0 0
87.00 ACN1424J87 0.05 0.00 0.05 73.0 0.05 119.0 0.0 0
87.00 ACN1431J87 0.05 0.00 0.05 49.0 0.05 159.0 0.0 0
88.00 ACN1424J88 0.05 0.00 0.05 10.0 0.05 110.0 34.0 34
88.00 ACN1431J88 0.05 0.00 0.05 21.0 0.05 159.0 0.0 0
89.00 ACN1424J89 0.05 0.00 0.05 10.0 0.05 118.0 0.0 0
89.00 ACN1431J89 0.05 0.00 0.05 30.0 0.05 138.0 0.0 0
90.00 ACN1424J90 0.05 0.00 0.05 10.0 0.05 121.0 0.0 0
90.00 ACN1431J90 0.05 0.00 0.05 10.0 0.05 159.0 0.0 0
91.00 ACN1424J91 0.05 0.00 0.00 0.0 0.05 151.0 0.0 0
91.00 ACN1431J91 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
92.00 ACN1424J92 0.05 0.00 0.00 0.0 0.05 135.0 0.0 0
92.00 ACN1431J92 0.05 0.00 0.00 0.0 0.05 148.0 0.0 0
93.00 ACN1424J93 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
93.00 ACN1431J93 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
94.00 ACN1424J94 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
94.00 ACN1431J94 0.05 0.00 0.00 0.0 0.05 150.0 0.0 0
95.00 ACN1424J95 0.05 0.00 0.00 0.0 0.05 149.0 0.0 0
95.00 ACN1431J95 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
96.00 ACN1424J96 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
96.00 ACN1431J96 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
97.00 ACN1424J97 0.05 0.00 0.00 0.0 0.05 156.0 0.0 0
97.00 ACN1431J97 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
98.00 ACN1424J98 0.05 0.00 0.00 0.0 0.05 149.0 0.0 0
98.00 ACN1431J98 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0

Put Options: ACN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 ACN1424V52.5 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
55.00 ACN1424V55 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
57.50 ACN1424V57.5 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
60.00 ACN1424V60 0.05 0.00 0.00 0.0 0.05 163.0 0.0 0
62.50 ACN1424V62.5 0.05 0.00 0.00 0.0 0.05 158.0 0.0 0
65.00 ACN1424V65 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
65.00 ACN1431V65 0.05 0.00 0.05 10.0 0.05 163.0 0.0 0
67.50 ACN1424V67.5 0.05 0.00 0.05 63.0 0.05 155.0 0.0 0
67.50 ACN1431V67.5 0.05 0.00 0.05 12.0 0.05 153.0 0.0 0
68.00 ACN1424V68 0.05 0.00 0.05 74.0 0.05 143.0 0.0 0
68.00 ACN1431V68 0.05 0.00 0.05 22.0 0.05 75.0 0.0 0
68.50 ACN1424V68.5 0.05 0.00 0.05 76.0 0.05 137.0 0.0 0
68.50 ACN1431V68.5 0.05 0.00 0.05 127.0 0.05 85.0 0.0 0
69.00 ACN1424V69 0.05 0.00 0.05 78.0 0.05 151.0 0.0 0
69.00 ACN1431V69 0.05 0.00 0.05 2.0 0.05 47.0 0.0 0
69.50 ACN1424V69.5 0.05 0.00 0.05 183.0 0.05 147.0 0.0 0
69.50 ACN1431V69.5 0.05 0.00 0.05 83.0 0.05 48.0 0.0 0
70.00 ACN1424V70 0.05 0.00 0.05 395.0 0.05 144.0 0.0 0
70.00 ACN1431V70 0.45 0.35 0.05 101.0 0.10 406.0 10.0 10
70.50 ACN1424V70.5 0.05 0.00 0.05 21.0 0.05 148.0 0.0 0
70.50 ACN1431V70.5 0.10 0.00 0.05 67.0 0.10 196.0 0.0 0
71.00 ACN1424V71 0.05 0.00 0.05 30.0 0.05 145.0 0.0 0
71.00 ACN1431V71 0.10 0.00 0.05 11.0 0.10 204.0 0.0 0
71.50 ACN1424V71.5 0.30 0.25 0.05 11.0 0.05 141.0 15.0 15
71.50 ACN1431V71.5 0.10 0.00 0.05 50.0 0.10 243.0 0.0 0
72.00 ACN1424V72 0.05 0.00 0.05 176.0 0.05 62.0 0.0 0
72.00 ACN1431V72 0.36 0.26 0.05 13.0 0.10 96.0 20.0 23
72.50 ACN1424V72.5 0.05 0.00 0.05 28.0 0.05 47.0 0.0 0
72.50 ACN1431V72.5 0.15 0.00 0.05 77.0 0.15 321.0 0.0 0
73.00 ACN1424V73 0.40 0.35 0.05 67.0 0.05 42.0 10.0 10
73.00 ACN1431V73 0.80 0.65 0.05 122.0 0.15 278.0 6.0 48
73.50 ACN1424V73.5 0.45 0.35 0.05 128.0 0.10 549.0 7.0 7
73.50 ACN1431V73.5 0.05 0.00 0.05 138.0 0.15 112.0 0.0 0
74.00 ACN1424V74 0.45 0.35 0.10 50.0 0.10 218.0 16.0 15
74.00 ACN1431V74 0.40 0.35 0.05 85.0 0.20 90.0 40.0 78
74.50 ACN1424V74.5 1.10 1.00 0.05 73.0 0.10 220.0 12.0 17
74.50 ACN1431V74.5 0.75 0.65 0.10 191.0 0.20 112.0 5.0 5
75.00 ACN1424V75 0.35 0.25 0.05 28.0 0.10 268.0 231.0 244
75.00 ACN1431V75 0.60 0.45 0.15 200.0 0.25 79.0 32.0 32
76.00 ACN1424V76 0.05 0.00 0.05 1.0 0.15 276.0 1.0 118
76.00 ACN1431V76 2.25 1.90 0.35 7.0 0.45 202.0 8.0 40
77.00 ACN1424V77 0.20 -0.05 0.20 336.0 0.35 136.0 12.0 36
77.00 ACN1431V77 0.55 0.00 0.60 307.0 0.75 47.0 4.0 90
78.00 ACN1424V78 0.40 0.00 0.70 75.0 0.85 70.0 11.0 307
78.00 ACN1431V78 0.85 0.00 1.00 264.0 1.20 42.0 10.0 8
79.00 ACN1424V79 0.85 0.00 0.85 69.0 1.65 99.0 0.0 0
79.00 ACN1431V79 0.85 -0.70 1.55 248.0 1.90 42.0 50.0 60
80.00 ACN1424V80 1.45 0.00 1.10 501.0 2.65 62.0 11.0 38
80.00 ACN1431V80 4.00 2.30 1.70 124.0 2.80 50.0 2.0 47
81.00 ACN1424V81 2.89 0.89 2.00 424.0 3.60 106.0 3.0 8
81.00 ACN1431V81 2.15 0.00 2.15 513.0 3.70 55.0 0.0 0
82.00 ACN1424V82 2.17 -0.83 3.00 460.0 4.70 21.0 5.0 5
82.00 ACN1431V82 3.00 0.00 3.00 299.0 4.70 79.0 0.0 0
83.00 ACN1424V83 4.10 0.00 4.10 160.0 5.70 64.0 0.0 0
83.00 ACN1431V83 4.00 0.00 4.00 236.0 5.60 69.0 0.0 0
84.00 ACN1424V84 4.60 0.00 4.60 156.0 6.60 47.0 0.0 0
84.00 ACN1431V84 3.80 -1.20 5.00 301.0 6.80 21.0 18.0 18
85.00 ACN1424V85 5.40 0.00 5.40 161.0 7.60 30.0 0.0 0
85.00 ACN1431V85 5.90 0.00 5.90 120.0 7.60 20.0 0.0 0
86.00 ACN1424V86 6.40 0.00 6.40 45.0 8.70 50.0 0.0 0
86.00 ACN1431V86 6.90 0.00 6.90 120.0 8.60 20.0 0.0 0
87.00 ACN1424V87 7.40 0.00 7.40 108.0 9.60 20.0 0.0 0
87.00 ACN1431V87 7.90 0.00 7.90 120.0 9.60 20.0 0.0 0
88.00 ACN1424V88 8.10 0.00 8.10 21.0 10.60 20.0 0.0 0
88.00 ACN1431V88 8.40 0.00 8.40 120.0 11.70 75.0 0.0 0
89.00 ACN1424V89 9.50 0.00 9.50 31.0 13.00 69.0 0.0 0
89.00 ACN1431V89 9.10 0.00 9.10 2.0 12.60 34.0 0.0 0
90.00 ACN1424V90 10.30 0.00 10.30 19.0 13.00 2.0 0.0 0
90.00 ACN1431V90 10.00 0.00 10.00 12.0 14.00 33.0 0.0 0
91.00 ACN1424V91 11.30 0.00 11.30 19.0 14.00 2.0 0.0 0
91.00 ACN1431V91 11.00 0.00 11.00 20.0 15.00 31.0 0.0 0
92.00 ACN1424V92 12.00 0.00 12.00 89.0 15.90 38.0 0.0 0
92.00 ACN1431V92 12.87 0.57 12.30 143.0 15.00 50.0 5.0 3
93.00 ACN1424V93 13.10 0.00 13.10 1.0 15.40 20.0 0.0 0
93.00 ACN1431V93 13.00 0.00 13.00 121.0 16.90 43.0 0.0 0
94.00 ACN1424V94 13.90 0.00 13.90 90.0 17.90 38.0 0.0 0
94.00 ACN1431V94 14.10 0.00 14.10 21.0 18.00 32.0 0.0 0
95.00 ACN1424V95 14.90 0.00 14.90 89.0 18.90 38.0 0.0 0
95.00 ACN1431V95 15.10 0.00 15.10 3.0 19.20 11.0 0.0 0
96.00 ACN1424V96 16.10 0.00 16.10 41.0 19.90 38.0 0.0 0
96.00 ACN1431V96 16.20 0.00 16.20 11.0 20.20 11.0 0.0 0
97.00 ACN1424V97 16.90 0.00 16.90 90.0 20.90 38.0 0.0 0
97.00 ACN1431V97 17.20 0.00 17.20 11.0 21.20 11.0 0.0 0
98.00 ACN1424V98 18.30 0.00 18.30 90.0 21.70 49.0 0.0 0
98.00 ACN1431V98 18.20 0.00 18.20 151.0 20.90 37.0 0.0 0