Advanced Emissions Solutions Inc $20.51

down -0.42


22/9/2014 12:41 PM  |  NASDAQ : ADES  
Industries : Industrial / Pollution & Treatment Controls
Last Trade: 20.51
Trade Time: Sep 22 12:41 PM Eastern Daylight Time
Change: -0.42 (-2.01 %)
Prev Close: 20.93
Open: 20.74
Bid: 20.51
Ask: 20.55
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ADES Trend Analysis - it has underperformed the S&P 500 by 67%
Options:

Call Options: ADES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ADES1418J15 6.00 0.70 5.10 614.0 6.20 720.0 170.0 768
17.50 ADES1418J17.5 3.40 0.00 2.85 662.0 3.80 681.0 32.0 24
20.00 ADES1418J20 1.40 0.00 1.00 836.0 1.60 167.0 10.0 1,612
22.50 ADES1418J22.5 1.20 0.85 0.05 2602.0 1.00 1049.0 30.0 544
25.00 ADES1418J25 0.45 0.40 0.05 238.0 0.45 459.0 25.0 389
27.50 ADES1418J27.5 0.30 0.05 0.05 1.0 0.25 379.0 5.0 369
30.00 ADES1418J30 0.15 -0.10 0.05 10.0 0.30 431.0 99.0 82
32.50 ADES1418J32.5 0.05 -0.20 0.05 5.0 0.45 742.0 5.0 69
35.00 ADES1418J35 0.25 0.00 0.05 11.0 0.55 704.0 0.0 2
37.50 ADES1418J37.5 0.25 0.00 0.05 11.0 0.45 597.0 0.0 0
40.00 ADES1418J40 0.70 0.45 0.05 1.0 0.45 567.0 15.0 17

Put Options: ADES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ADES1418V15 0.20 0.00 0.05 10.0 0.35 544.0 55.0 747
17.50 ADES1418V17.5 0.32 0.22 0.05 1126.0 0.40 209.0 1.0 923
20.00 ADES1418V20 0.85 0.15 0.40 1936.0 1.50 1312.0 10.0 91
22.50 ADES1418V22.5 2.32 0.00 1.90 852.0 2.95 731.0 10.0 122
25.00 ADES1418V25 4.00 0.00 4.00 788.0 5.00 379.0 0.0 0
27.50 ADES1418V27.5 5.90 -0.50 6.30 884.0 7.40 379.0 1.0 1
30.00 ADES1418V30 10.80 2.00 8.80 803.0 10.00 514.0 37.0 37
32.50 ADES1418V32.5 10.60 -0.70 11.30 825.0 12.40 358.0 3.0 3
35.00 ADES1418V35 13.80 0.00 13.80 905.0 14.90 408.0 0.0 2
37.50 ADES1418V37.5 16.30 0.00 16.30 617.0 17.30 231.0 0.0 0
40.00 ADES1418V40 18.80 0.00 18.80 762.0 19.80 126.0 0.0 0
Trading Center