$145.21 -0.14 (-0.10%) Air Products & Chemicals Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 145.21
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.10%)
Prev Close: 145.35
Open: 144.88
Bid: 144.00
Ask: 146.88
Options:

Call Options: APD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APD1420L70 73.80 0.00 72.90 20.0 76.50 21.0 0.0 0
75.00 APD1420L75 69.00 0.00 67.90 10.0 71.50 21.0 0.0 0
80.00 APD1420L80 64.00 0.00 62.90 20.0 66.50 21.0 0.0 0
85.00 APD1420L85 59.00 0.00 57.80 40.0 61.60 21.0 0.0 0
90.00 APD1420L90 54.00 0.00 52.80 31.0 56.40 27.0 0.0 0
95.00 APD1420L95 48.50 0.00 47.80 64.0 51.50 10.0 0.0 0
100.00 APD1420L100 44.00 0.00 42.70 50.0 46.00 23.0 0.0 0
105.00 APD1420L105 16.90 -22.10 37.70 50.0 41.00 33.0 3.0 3
110.00 APD1420L110 34.00 0.00 32.80 86.0 36.00 56.0 0.0 0
115.00 APD1420L115 9.70 -19.30 27.90 103.0 31.10 93.0 3.0 7
120.00 APD1420L120 12.40 -12.20 23.30 204.0 26.10 87.0 1.0 370
125.00 APD1420L125 10.50 -9.10 18.60 187.0 20.50 29.0 10.0 269
130.00 APD1420L130 15.00 0.10 13.90 298.0 16.10 77.0 3.0 4,121
135.00 APD1420L135 8.65 -1.55 9.30 404.0 11.60 167.0 10.0 1,182
140.00 APD1420L140 5.70 -1.10 5.90 468.0 6.70 92.0 8.0 3,300
145.00 APD1420L145 3.00 -0.75 2.80 640.0 3.10 101.0 16.0 1,924
150.00 APD1420L150 1.08 -0.38 0.85 767.0 1.35 217.0 1.0 493
155.00 APD1420L155 0.53 0.00 0.20 337.0 0.50 138.0 10.0 159
160.00 APD1420L160 0.10 -0.10 0.05 111.0 0.15 21.0 39.0 98
165.00 APD1420L165 0.30 0.25 0.05 1.0 0.10 91.0 8.0 26
170.00 APD1420L170 0.25 0.15 0.05 10.0 0.10 85.0 8.0 17
175.00 APD1420L175 0.10 0.00 0.05 20.0 0.05 48.0 0.0 0

Put Options: APD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APD1420X70 0.05 0.00 0.05 10.0 0.05 285.0 10.0 10
75.00 APD1420X75 0.05 0.00 0.05 10.0 0.05 79.0 10.0 29
80.00 APD1420X80 0.05 0.00 0.05 25.0 0.05 354.0 25.0 100
85.00 APD1420X85 0.04 -0.01 0.05 10.0 0.05 34.0 5.0 63
90.00 APD1420X90 0.05 -0.05 0.05 10.0 0.05 21.0 13.0 66
95.00 APD1420X95 0.05 -0.05 0.05 10.0 0.10 34.0 5.0 40
100.00 APD1420X100 0.10 0.00 0.05 1.0 0.10 11.0 10.0 34
105.00 APD1420X105 0.10 0.00 0.05 10.0 0.10 11.0 36.0 150
110.00 APD1420X110 0.33 0.23 0.05 17.0 0.15 34.0 10.0 108
115.00 APD1420X115 0.10 0.05 0.05 27.0 0.15 93.0 10.0 155
120.00 APD1420X120 0.10 0.00 0.05 72.0 0.20 73.0 10.0 1,778
125.00 APD1420X125 0.15 0.00 0.10 102.0 0.35 111.0 8.0 1,637
130.00 APD1420X130 0.25 0.10 0.25 2.0 0.30 5.0 17.0 958
135.00 APD1420X135 0.65 0.15 0.50 22.0 0.80 193.0 5.0 327
140.00 APD1420X140 1.25 0.15 1.20 13.0 1.30 118.0 25.0 106
145.00 APD1420X145 2.95 0.40 2.80 150.0 3.00 70.0 22.0 32
150.00 APD1420X150 6.20 0.60 5.80 15.0 6.50 142.0 10.0 8
155.00 APD1420X155 8.20 0.00 10.00 11.0 12.50 99.0 0.0 0
160.00 APD1420X160 16.10 3.70 14.80 32.0 16.10 89.0 5.0 10
165.00 APD1420X165 17.30 0.00 19.30 31.0 22.10 77.0 0.0 0
170.00 APD1420X170 22.30 0.00 24.50 21.0 27.30 55.0 0.0 0
175.00 APD1420X175 28.10 0.00 28.70 91.0 32.00 30.0 0.0 0