$145.15 +2.47 (1.73%) Air Products & Chemicals Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 145.15
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +2.47 (1.73%)
Prev Close: 142.68
Open: 143.91
Bid: 143.50
Ask: 145.38
Options:

Call Options: APD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 APD1420L70 70.20 0.00 72.80 31.0 76.70 31.0 0.0 0
75.00 APD1420L75 65.30 0.00 67.90 20.0 71.60 38.0 0.0 0
80.00 APD1420L80 60.20 0.00 62.90 10.0 66.50 5.0 0.0 0
85.00 APD1420L85 55.20 0.00 57.90 20.0 61.40 21.0 0.0 0
90.00 APD1420L90 50.20 0.00 53.00 20.0 56.70 20.0 0.0 0
95.00 APD1420L95 45.30 0.00 47.90 20.0 51.80 11.0 0.0 0
100.00 APD1420L100 40.20 0.00 42.90 39.0 46.30 11.0 0.0 0
105.00 APD1420L105 16.90 -18.40 38.40 19.0 40.70 19.0 3.0 3
110.00 APD1420L110 30.40 0.00 33.00 19.0 35.80 19.0 0.0 0
115.00 APD1420L115 9.70 -15.70 28.00 139.0 30.70 75.0 3.0 7
120.00 APD1420L120 12.40 -8.10 23.10 488.0 25.70 117.0 1.0 370
125.00 APD1420L125 10.50 -5.50 18.30 507.0 20.90 183.0 10.0 269
130.00 APD1420L130 15.00 3.60 13.50 572.0 16.00 166.0 4.0 4,121
135.00 APD1420L135 8.65 0.00 9.30 767.0 11.30 360.0 10.0 1,182
140.00 APD1420L140 6.60 1.67 6.40 117.0 6.80 93.0 269.0 3,117
145.00 APD1420L145 3.20 0.75 3.10 523.0 3.60 431.0 14.0 1,924
150.00 APD1420L150 1.35 0.30 1.20 306.0 1.50 84.0 68.0 443
155.00 APD1420L155 0.28 0.08 0.50 2.0 2.80 20.0 21.0 149
160.00 APD1420L160 0.20 0.10 0.10 135.0 0.25 156.0 2.0 95
165.00 APD1420L165 0.30 0.25 0.05 10.0 0.20 207.0 8.0 26
170.00 APD1420L170 0.25 0.15 0.05 10.0 0.10 128.0 8.0 17
175.00 APD1420L175 0.10 0.00 0.05 20.0 0.10 106.0 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 0.05 298.0 10.0 10
75.00 APD1420X75 0.05 0.00 0.05 10.0 0.05 83.0 10.0 29
80.00 APD1420X80 0.05 0.00 0.05 25.0 0.05 367.0 25.0 100
85.00 APD1420X85 0.04 -0.01 0.05 10.0 0.05 92.0 5.0 63
90.00 APD1420X90 0.05 0.00 0.05 10.0 0.05 22.0 13.0 66
95.00 APD1420X95 0.05 -0.05 0.05 10.0 0.05 21.0 5.0 40
100.00 APD1420X100 0.10 0.00 0.05 1.0 0.10 45.0 10.0 34
105.00 APD1420X105 0.10 0.00 0.05 10.0 0.10 32.0 36.0 150
110.00 APD1420X110 0.33 0.18 0.05 17.0 0.10 51.0 10.0 108
115.00 APD1420X115 0.10 0.05 0.05 1.0 0.15 83.0 10.0 155
120.00 APD1420X120 0.20 0.02 0.05 81.0 0.25 269.0 1.0 1,773
125.00 APD1420X125 0.25 -0.05 0.10 194.0 0.35 289.0 4.0 1,637
130.00 APD1420X130 0.30 -0.33 0.30 68.0 0.60 511.0 5.0 1,329
135.00 APD1420X135 0.75 -0.40 0.70 5.0 0.85 19.0 35.0 259
140.00 APD1420X140 1.55 -0.70 1.45 36.0 1.65 68.0 86.0 32
145.00 APD1420X145 3.30 -1.20 3.10 141.0 3.70 380.0 5.0 23
150.00 APD1420X150 8.00 0.00 6.10 101.0 6.90 227.0 0.0 3
155.00 APD1420X155 12.00 0.00 9.90 156.0 12.40 218.0 0.0 0
160.00 APD1420X160 15.00 -1.50 14.60 156.0 17.00 336.0 10.0 0
165.00 APD1420X165 21.60 0.00 18.90 21.0 22.00 172.0 0.0 0
170.00 APD1420X170 26.60 0.00 23.70 49.0 27.10 163.0 0.0 0
175.00 APD1420X175 31.80 0.00 29.40 132.0 31.80 189.0 0.0 0