ADA-ES Inc

(NASDAQ: ADES)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
22.96 Down -0.13 -0.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
11.250 126.2.ADES4DJC011250 NA NA NA NA 11.400 12.7 NA NA
12.500 126.2.ADES4DJC012500 11.00 +11.00 NA 0.84 10.000 11.3 180 219
15.000 126.2.ADES4DJC015000 8.20 -0.60 -6.82% 0.84 7.700 8.8 580 827
17.500 126.2.ADES4DJC017500 5.40 -1.10 -16.92% 0.64 5.100 6.1 24 130
20.000 126.2.ADES4DJC020000 2.90 -0.30 -9.38% 0.74 2.600 3.7 200 1,039
22.500 126.2.ADES4DJC022500 0.70 +0.10 +16.67% 0.39 0.050 0.85 1 360
25.000 126.2.ADES4DJC025000 0.10 -0.35 -77.78% 0.15 NA 0.15 10 861
27.500 126.2.ADES4DJC027500 0.05 -0.15 -75.00% 0.1 NA 0.1 24 404
30.000 126.2.ADES4DJC030000 0.05 unch unch 0.05 NA 0.05 65 888
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
11.250 126.2.ADES4PJC011250 NA NA NA NA NA 0.2 NA 12
12.500 126.2.ADES4PJC012500 0.05 +0.05 NA 0.15 NA 0.15 2 2
15.000 126.2.ADES4PJC015000 0.05 unch unch 0.15 NA 0.15 34 92
17.500 126.2.ADES4PJC017500 0.10 -0.05 -33.33% 0.2 NA 0.2 4 250
20.000 126.2.ADES4PJC020000 0.10 -0.15 -60.00% 0.1 NA 0.1 5 598
22.500 126.2.ADES4PJC022500 0.20 -0.35 -63.64% 0.1 NA 0.1 5 238
25.000 126.2.ADES4PJC025000 2.20 +0.20 +10.00% 0.46 1.650 2.5 20 336
27.500 126.2.ADES4PJC027500 4.30 +4.30 NA 0.36 3.900 4.9 2 2
30.000 126.2.ADES4PJC030000 6.82 +6.82 NA 0.36 6.200 7.4 40 60
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:14 PM ET