$52.05 +0.70 (1.36%) Amphenol Corporation (New) - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 52.05
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.70 (1.36%)
Prev Close: 51.35
Open: 51.93
Bid: 49.01
Ask: 55.17
Options:

Call Options: APH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 APH1422K30 19.50 0.00 20.10 40.0 23.50 10.0 0.0 0
32.50 APH1422K32.5 16.80 0.00 17.40 11.0 21.90 21.0 0.0 0
35.00 APH1422K35 14.40 0.00 15.20 20.0 19.00 1.0 0.0 0
37.50 APH1422K37.5 11.90 0.00 12.60 23.0 14.80 22.0 0.0 0
40.00 APH1422K40 9.40 0.00 10.20 10.0 12.50 57.0 0.0 0
42.50 APH1422K42.5 6.80 0.00 7.60 60.0 11.20 50.0 0.0 0
45.00 APH1422K45 3.10 -2.90 6.90 65.0 7.20 86.0 24.0 204
47.50 APH1422K47.5 3.41 -0.29 4.40 33.0 4.60 3.0 4.0 1,537
50.00 APH1422K50 2.15 0.90 1.90 250.0 2.15 137.0 81.0 1,281
52.50 APH1422K52.5 0.05 0.00 0.05 118.0 0.05 2.0 410.0 827
55.00 APH1422K55 0.05 -0.05 0.00 0.0 0.15 215.0 6.0 22
57.50 APH1422K57.5 0.15 0.00 0.00 0.0 0.15 203.0 0.0 0
60.00 APH1422K60 0.15 0.00 0.00 0.0 0.15 195.0 0.0 0
62.50 APH1422K62.5 0.25 0.00 0.00 0.0 0.25 213.0 0.0 0
65.00 APH1422K65 0.20 0.00 0.00 0.0 0.20 198.0 0.0 0
67.50 APH1422K67.5 0.20 0.00 0.00 0.0 0.20 203.0 0.0 0
70.00 APH1422K70 0.15 0.00 0.00 0.0 0.15 196.0 0.0 0
72.50 APH1422K72.5 0.20 0.00 0.00 0.0 0.20 228.0 0.0 0
75.00 APH1422K75 0.15 0.00 0.00 0.0 0.15 331.0 0.0 0
80.00 APH1422K80 17.50 0.00 17.50 34.0 20.30 34.0 0.0 0
85.00 APH1422K85 13.10 0.00 13.10 70.0 16.50 87.0 0.0 0
90.00 APH1422K90 8.56 -0.24 8.80 302.0 10.60 415.0 1.0 1
95.00 APH1422K95 5.10 0.10 5.00 22.0 6.10 269.0 2.0 4
100.00 APH1422K100 2.25 0.00 2.00 301.0 2.50 306.0 515.0 590
105.00 APH1422K105 0.73 0.00 0.55 67.0 0.80 103.0 3.0 374
110.00 APH1422K110 0.25 0.20 0.05 552.0 0.30 112.0 5.0 8
115.00 APH1422K115 0.25 0.00 0.05 10.0 0.25 181.0 0.0 0
120.00 APH1422K120 0.25 0.00 0.00 0.0 0.25 145.0 0.0 0
125.00 APH1422K125 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
130.00 APH1422K130 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
135.00 APH1422K135 0.25 0.00 0.00 0.0 0.25 154.0 0.0 0
140.00 APH1422K140 0.25 0.00 0.00 0.0 0.25 155.0 0.0 0
145.00 APH1422K145 0.25 0.00 0.00 0.0 0.25 154.0 0.0 0
150.00 APH1422K150 0.25 0.00 0.00 0.0 0.25 155.0 0.0 0

Put Options: APH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 APH1422W30 0.15 0.00 0.00 0.0 0.15 252.0 0.0 0
32.50 APH1422W32.5 0.15 0.00 0.00 0.0 0.15 202.0 0.0 0
35.00 APH1422W35 0.15 0.00 0.00 0.0 0.15 202.0 0.0 0
37.50 APH1422W37.5 0.20 0.00 0.05 223.0 0.20 207.0 0.0 0
40.00 APH1422W40 0.15 0.00 0.05 101.0 0.15 202.0 0.0 0
42.50 APH1422W42.5 0.15 -0.10 0.05 213.0 0.25 200.0 5.0 13
45.00 APH1422W45 0.40 0.30 0.05 601.0 0.05 47.0 21.0 211
47.50 APH1422W47.5 0.35 0.25 0.05 238.0 0.05 47.0 23.0 459
50.00 APH1422W50 0.10 0.00 0.05 478.0 0.05 87.0 10.0 2,757
52.50 APH1422W52.5 0.90 0.00 0.10 213.0 0.60 66.0 0.0 0
55.00 APH1422W55 3.30 0.00 2.50 172.0 3.40 172.0 0.0 0
57.50 APH1422W57.5 4.80 0.00 4.90 87.0 6.10 116.0 0.0 0
60.00 APH1422W60 6.80 0.00 6.30 68.0 9.90 68.0 0.0 0
62.50 APH1422W62.5 9.60 0.00 8.60 24.0 12.10 1.0 0.0 0
65.00 APH1422W65 11.70 0.00 10.80 10.0 15.10 32.0 0.0 0
67.50 APH1422W67.5 14.30 0.00 13.50 10.0 17.40 10.0 0.0 0
70.00 APH1422W70 16.90 0.00 15.70 10.0 20.00 10.0 0.0 0
72.50 APH1422W72.5 19.30 0.00 18.60 1.0 22.40 1.0 0.0 0
75.00 APH1422W75 22.10 0.00 21.10 30.0 24.80 40.0 0.0 0
80.00 APH1422W80 0.25 0.00 0.05 32.0 0.25 169.0 0.0 0
85.00 APH1422W85 0.10 0.00 0.10 1084.0 0.35 47.0 0.0 0
90.00 APH1422W90 0.35 0.00 0.35 1151.0 0.65 46.0 0.0 0
95.00 APH1422W95 1.35 0.10 1.25 486.0 1.65 220.0 2.0 32
100.00 APH1422W100 3.20 0.00 3.10 439.0 3.80 152.0 164.0 1,684
105.00 APH1422W105 5.80 0.00 5.80 861.0 7.40 224.0 0.0 0
110.00 APH1422W110 9.00 0.00 9.00 367.0 12.30 47.0 0.0 0
115.00 APH1422W115 14.20 0.00 14.20 34.0 17.10 34.0 0.0 0
120.00 APH1422W120 19.30 0.00 19.30 100.0 22.60 9.0 0.0 0
125.00 APH1422W125 24.20 0.00 24.20 33.0 27.60 34.0 0.0 0
130.00 APH1422W130 29.20 0.00 29.20 33.0 32.60 34.0 0.0 0
135.00 APH1422W135 34.20 0.00 34.20 33.0 37.90 52.0 0.0 0
140.00 APH1422W140 39.20 0.00 39.20 33.0 42.90 20.0 0.0 0
145.00 APH1422W145 44.20 0.00 44.20 33.0 47.90 20.0 0.0 0
150.00 APH1422W150 49.20 0.00 49.20 33.0 52.90 20.0 0.0 0