$21.13 -0.81 (-3.69%) Advanced Emissions Solutions Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 21.13
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.81 (-3.69%)
Prev Close: 21.94
Open: 21.93
Bid: 21.11
Ask: 21.13
Options:

Call Options: ADES

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADES1420L2.5 18.90 0.00 18.40 35.0 19.40 105.0 0.0 0
5.00 ADES1420L5 16.40 0.00 15.70 45.0 16.70 85.0 0.0 0
7.50 ADES1420L7.5 13.90 0.00 13.40 35.0 14.40 105.0 0.0 0
10.00 ADES1420L10 11.40 0.00 10.90 35.0 11.90 105.0 0.0 0
12.50 ADES1420L12.5 8.90 0.00 8.30 40.0 9.20 117.0 0.0 0
15.00 ADES1420L15 6.40 0.00 6.00 69.0 6.90 192.0 0.0 0
17.50 ADES1420L17.5 4.00 0.00 3.40 110.0 4.20 186.0 0.0 0
20.00 ADES1420L20 1.90 0.00 1.60 82.0 2.35 236.0 2.0 115
22.50 ADES1420L22.5 0.70 0.30 0.25 33.0 0.95 342.0 12.0 2
25.00 ADES1420L25 0.20 -0.35 0.10 41.0 0.45 262.0 20.0 17
30.00 ADES1420L30 0.55 0.00 0.00 0.0 0.35 236.0 0.0 0

Put Options: ADES

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ADES1420X2.5 0.55 0.00 0.00 0.0 0.35 236.0 0.0 0
5.00 ADES1420X5 0.55 0.00 0.00 0.0 0.35 236.0 0.0 0
7.50 ADES1420X7.5 0.55 0.00 0.00 0.0 0.35 233.0 0.0 0
10.00 ADES1420X10 0.55 0.00 0.00 0.0 0.35 232.0 0.0 0
12.50 ADES1420X12.5 0.55 0.00 0.05 10.0 0.35 229.0 0.0 0
15.00 ADES1420X15 0.55 0.00 0.05 9.0 0.35 217.0 0.0 0
17.50 ADES1420X17.5 0.05 0.00 0.05 11.0 0.25 244.0 0.0 0
20.00 ADES1420X20 0.55 0.25 0.45 114.0 0.80 138.0 20.0 0
22.50 ADES1420X22.5 2.95 1.75 1.40 310.0 2.05 40.0 2.0 10
25.00 ADES1420X25 5.90 2.90 3.40 206.0 4.40 140.0 1.0 2
30.00 ADES1420X30 7.70 0.00 8.20 178.0 9.10 66.0 0.0 0