$104.31 -1.01 (-0.96%) Amphenol Corporation (New) - NYSE

Sep. 19, 2014 | 12:43 PM
Last Trade: 104.31
Trade Time: Sep 19 12:43 PM Eastern Daylight Time
Change: -1.01 (-0.96%)
Prev Close: 105.32
Open: 105.83
Bid: 104.32
Ask: 104.37
Options:

Call Options: APH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 APH1420I60 43.00 0.00 43.00 21.0 46.30 20.0 0.0 0
65.00 APH1420I65 38.00 0.00 38.00 21.0 41.30 20.0 0.0 0
70.00 APH1420I70 32.90 0.00 32.70 1.0 36.70 6.0 0.0 0
75.00 APH1420I75 27.90 0.00 27.80 20.0 31.90 31.0 0.0 0
80.00 APH1420I80 22.90 0.00 23.10 21.0 26.70 31.0 0.0 0
85.00 APH1420I85 17.90 0.00 17.60 5.0 21.80 6.0 0.0 0
90.00 APH1420I90 12.90 0.00 13.20 121.0 16.60 121.0 0.0 0
95.00 APH1420I95 9.10 1.00 8.60 109.0 11.60 139.0 1.0 39
100.00 APH1420I100 4.80 0.60 4.10 65.0 5.70 375.0 65.0 236
105.00 APH1420I105 0.60 0.26 0.05 16.0 0.10 20.0 2.0 584
110.00 APH1420I110 0.02 0.00 0.15 5.0 0.15 280.0 2.0 269
115.00 APH1420I115 0.05 0.00 0.00 0.0 0.15 222.0 0.0 0
120.00 APH1420I120 0.05 0.00 0.00 0.0 0.15 222.0 0.0 0
125.00 APH1420I125 0.05 0.00 0.00 0.0 0.15 222.0 0.0 0
130.00 APH1420I130 0.25 0.00 0.00 0.0 0.25 304.0 0.0 0

Put Options: APH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 APH1420U60 0.25 0.00 0.00 0.0 0.25 302.0 0.0 0
65.00 APH1420U65 0.25 0.00 0.00 0.0 0.25 266.0 0.0 0
70.00 APH1420U70 0.25 0.00 0.00 0.0 0.25 266.0 0.0 0
75.00 APH1420U75 0.25 0.00 0.00 0.0 0.25 268.0 0.0 0
80.00 APH1420U80 0.10 -0.10 0.10 10.0 0.20 297.0 10.0 10
85.00 APH1420U85 0.25 0.00 0.05 253.0 0.25 273.0 0.0 0
90.00 APH1420U90 0.20 -0.05 0.20 351.0 0.25 342.0 15.0 15
95.00 APH1420U95 0.10 -0.10 0.05 4.0 0.20 282.0 1.0 50
100.00 APH1420U100 0.15 -0.05 0.05 242.0 0.20 286.0 6.0 151
105.00 APH1420U105 1.55 1.45 0.10 116.0 0.90 124.0 26.0 99
110.00 APH1420U110 6.30 1.90 4.60 441.0 5.90 70.0 4.0 4
115.00 APH1420U115 8.30 0.00 8.40 335.0 11.20 220.0 0.0 0
120.00 APH1420U120 13.30 0.00 13.40 121.0 16.60 133.0 0.0 0
125.00 APH1420U125 17.90 0.00 18.30 90.0 22.30 110.0 0.0 0
130.00 APH1420U130 23.30 0.00 23.40 304.0 26.00 58.0 0.0 0