$37.74 -1.34 (-3.43%) Aspen Technology Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 37.74
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -1.34 (-3.43%)
Prev Close: 39.08
Open: 38.81
Bid: 37.74
Ask: 37.77
Options:

Call Options: AZPN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 AZPN1420L17.5 19.10 0.00 19.00 117.0 22.70 177.0 0.0 0
20.00 AZPN1420L20 16.70 0.00 15.60 51.0 20.40 51.0 0.0 0
22.50 AZPN1420L22.5 14.10 0.00 13.10 51.0 17.90 51.0 0.0 0
25.00 AZPN1420L25 11.70 0.00 10.70 21.0 15.20 51.0 0.0 0
30.00 AZPN1420L30 7.89 1.19 5.60 51.0 10.40 51.0 6.0 0
35.00 AZPN1420L35 3.10 -0.90 2.85 14.0 3.90 136.0 5.0 175
40.00 AZPN1420L40 0.60 0.05 0.20 30.0 0.50 20.0 3.0 366
45.00 AZPN1420L45 0.60 0.25 0.05 22.0 0.50 86.0 1.0 1
50.00 AZPN1420L50 0.20 -0.40 0.05 11.0 0.50 89.0 5.0 5

Put Options: AZPN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 AZPN1420X17.5 0.45 0.00 0.05 15.0 0.50 86.0 0.0 0
20.00 AZPN1420X20 0.45 0.00 0.05 12.0 0.50 86.0 0.0 0
22.50 AZPN1420X22.5 0.45 0.00 0.05 27.0 0.50 86.0 0.0 0
25.00 AZPN1420X25 0.45 0.00 0.05 11.0 0.50 86.0 0.0 0
30.00 AZPN1420X30 0.70 0.25 0.05 24.0 0.50 85.0 10.0 10
35.00 AZPN1420X35 0.95 0.90 0.15 62.0 0.40 52.0 10.0 13
40.00 AZPN1420X40 2.69 1.54 1.95 159.0 2.55 10.0 6.0 11
45.00 AZPN1420X45 4.10 0.00 4.80 21.0 8.50 21.0 0.0 0
50.00 AZPN1420X50 10.10 0.00 10.30 117.0 13.00 74.0 0.0 0