$65.12 +0.37 (0.57%) Aptargroup Inc - NYSE

Nov. 21, 2014 | 12:59 PM
Last Trade: 65.12
Trade Time: Nov 21 12:59 PM Eastern Daylight Time
Change: +0.37 (0.57%)
Prev Close: 64.75
Open: 65.30
Bid: 65.10
Ask: 65.13
Options:

Call Options: ATR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ATR1422K40 22.60 0.00 23.10 126.0 27.20 134.0 0.0 0
45.00 ATR1422K45 17.60 0.00 18.00 20.0 22.20 20.0 0.0 0
50.00 ATR1422K50 12.60 0.00 13.00 20.0 17.10 20.0 0.0 0
55.00 ATR1422K55 7.60 0.00 7.90 39.0 12.20 39.0 0.0 0
60.00 ATR1422K60 4.90 2.30 4.10 92.0 7.20 161.0 15.0 15
65.00 ATR1422K65 0.70 0.65 0.30 1.0 2.50 266.0 10.0 10
70.00 ATR1422K70 1.45 0.20 0.05 10.0 1.25 69.0 2.0 2
75.00 ATR1422K75 0.80 0.00 0.05 11.0 0.50 50.0 0.0 0
80.00 ATR1422K80 2.40 0.00 0.05 11.0 2.40 58.0 0.0 0
85.00 ATR1422K85 2.40 0.00 0.00 0.0 0.60 57.0 0.0 0
90.00 ATR1422K90 0.55 0.00 0.00 0.0 2.40 115.0 0.0 0

Put Options: ATR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ATR1422W40 0.55 0.00 0.05 11.0 0.50 106.0 0.0 0
45.00 ATR1422W45 2.40 0.00 0.05 11.0 0.50 50.0 0.0 0
50.00 ATR1422W50 2.40 0.00 0.10 11.0 0.55 53.0 0.0 0
55.00 ATR1422W55 1.15 -1.25 0.05 10.0 2.40 58.0 3.0 3
60.00 ATR1422W60 1.40 -1.00 0.05 11.0 0.60 68.0 20.0 25
65.00 ATR1422W65 0.70 0.20 0.50 1.0 0.80 190.0 11.0 51
70.00 ATR1422W70 3.20 0.00 2.85 149.0 6.90 137.0 0.0 0
75.00 ATR1422W75 8.00 0.00 8.00 20.0 12.00 20.0 0.0 0
80.00 ATR1422W80 13.00 0.00 13.00 20.0 17.10 20.0 0.0 0
85.00 ATR1422W85 18.00 0.00 17.90 20.0 22.00 20.0 0.0 0
90.00 ATR1422W90 23.20 0.00 22.80 98.0 26.90 91.0 0.0 0