$14.29 -0.30 (-2.06%) American Capital Ltd - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 14.29
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.30 (-2.06%)
Prev Close: 14.59
Open: 14.56
Bid: 14.28
Ask: 14.29
Options:

Call Options: ACAS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ACAS1422K7 7.25 0.15 7.25 644.0 7.75 1203.0 20.0 20
8.00 ACAS1422K8 6.25 0.15 6.30 132.0 6.75 1218.0 104.0 104
9.00 ACAS1422K9 5.25 0.15 5.25 266.0 5.70 1166.0 30.0 56
10.00 ACAS1422K10 4.65 0.00 4.25 195.0 4.70 1001.0 11.0 132
11.00 ACAS1422K11 3.05 -0.20 3.30 436.0 3.70 828.0 23.0 25
12.00 ACAS1422K12 2.21 -0.06 2.34 166.0 2.78 1285.0 3.0 709
13.00 ACAS1422K13 1.27 -0.20 1.42 513.0 1.66 1338.0 10.0 544
14.00 ACAS1422K14 0.77 -0.09 0.68 102.0 0.72 67.0 65.0 4,944
15.00 ACAS1422K15 0.30 -0.10 0.25 67.0 0.28 25.0 72.0 10,133
16.00 ACAS1422K16 0.13 -0.02 0.09 70.0 0.11 143.0 13.0 17,381
17.00 ACAS1422K17 0.05 0.02 0.03 356.0 0.10 1238.0 10.0 28,153
18.00 ACAS1422K18 0.03 0.00 0.01 51.0 0.09 719.0 5.0 12,191
19.00 ACAS1422K19 0.02 -0.06 0.01 2.0 0.08 613.0 20.0 20,977
20.00 ACAS1422K20 0.01 -0.07 0.01 1.0 0.07 513.0 1.0 87
21.00 ACAS1422K21 0.05 0.00 0.01 4.0 0.04 386.0 0.0 0
22.00 ACAS1422K22 0.08 0.03 0.01 207.0 0.04 13.0 4.0 4
23.00 ACAS1422K23 0.03 0.00 0.01 20.0 0.03 200.0 0.0 0

Put Options: ACAS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ACAS1422W7 0.03 0.00 0.01 55.0 0.03 86.0 0.0 0
8.00 ACAS1422W8 0.03 0.00 0.01 4.0 0.03 74.0 0.0 0
9.00 ACAS1422W9 0.03 -0.02 0.01 38.0 0.04 227.0 24.0 24
10.00 ACAS1422W10 0.05 -0.05 0.02 190.0 0.08 640.0 10.0 10
11.00 ACAS1422W11 0.09 0.08 0.01 618.0 0.10 873.0 10.0 53
12.00 ACAS1422W12 0.10 0.05 0.03 614.0 0.10 644.0 20.0 30,311
13.00 ACAS1422W13 0.23 0.13 0.13 63.0 0.18 348.0 30.0 36,481
14.00 ACAS1422W14 0.25 -0.05 0.32 726.0 0.40 21.0 10.0 21,482
15.00 ACAS1422W15 0.89 0.13 0.90 595.0 0.98 23.0 71.0 3,715
16.00 ACAS1422W16 2.05 0.58 1.56 1197.0 1.82 415.0 3.0 566
17.00 ACAS1422W17 2.99 0.58 2.36 1184.0 2.77 231.0 9.0 131
18.00 ACAS1422W18 3.35 0.00 3.35 972.0 3.75 123.0 0.0 0
19.00 ACAS1422W19 4.35 0.00 4.30 938.0 4.75 208.0 0.0 0
20.00 ACAS1422W20 4.75 -0.60 5.20 1231.0 5.80 882.0 10.0 13
21.00 ACAS1422W21 6.50 0.25 6.20 706.0 6.75 602.0 48.0 1
22.00 ACAS1422W22 7.30 0.00 7.20 454.0 7.75 156.0 10.0 1
23.00 ACAS1422W23 7.95 -0.35 8.20 483.0 8.75 83.0 10.0 1