$47.28 -0.77 (-1.60%) A.O.Smith Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 47.28
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.77 (-1.60%)
Prev Close: 48.05
Open: 48.13
Bid: 42.98
Ask: 49.88
Options:

Call Options: AOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AOS1418J25 20.80 0.00 20.80 276.0 24.60 306.0 0.0 0
30.00 AOS1418J30 15.70 0.00 15.00 8.0 19.60 20.0 0.0 0
35.00 AOS1418J35 10.90 0.00 10.50 162.0 14.60 88.0 0.0 0
40.00 AOS1418J40 5.80 0.00 5.80 190.0 9.60 136.0 0.0 0
45.00 AOS1418J45 5.10 4.00 1.60 897.0 5.40 703.0 1.0 1
50.00 AOS1418J50 0.75 0.55 0.25 10.0 0.50 329.0 20.0 89
55.00 AOS1418J55 0.25 0.00 0.05 10.0 0.30 120.0 23.0 91
60.00 AOS1418J60 1.60 0.00 0.10 10.0 0.55 305.0 0.0 0
65.00 AOS1418J65 1.60 0.00 0.05 11.0 0.35 110.0 0.0 0
70.00 AOS1418J70 0.30 0.00 0.05 10.0 0.65 191.0 0.0 0

Put Options: AOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AOS1418V25 0.30 0.00 0.05 10.0 0.65 275.0 0.0 0
30.00 AOS1418V30 1.60 0.00 0.05 11.0 0.55 364.0 0.0 0
35.00 AOS1418V35 1.60 0.00 0.05 11.0 0.55 394.0 0.0 0
40.00 AOS1418V40 0.50 0.20 0.05 11.0 0.65 346.0 2.0 9
45.00 AOS1418V45 0.65 0.60 0.05 923.0 1.35 508.0 25.0 81
50.00 AOS1418V50 2.00 1.40 0.45 882.0 4.30 453.0 1.0 21
55.00 AOS1418V55 7.50 2.80 5.50 462.0 9.20 258.0 1.0 1
60.00 AOS1418V60 9.70 0.00 10.30 174.0 14.30 58.0 0.0 0
65.00 AOS1418V65 14.50 0.00 15.40 30.0 19.90 8.0 0.0 0
70.00 AOS1418V70 19.80 0.00 20.50 331.0 24.10 186.0 0.0 0