$10.13 -0.30 (-2.88%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 10.13
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.30 (-2.88%)
Prev Close: 10.43
Open: 10.20
Bid: 10.01
Ask: 10.19
Options:

Call Options: ACH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ACH1418J4 6.20 0.00 5.70 798.0 6.50 722.0 0.0 0
5.00 ACH1418J5 5.20 0.00 4.70 28.0 5.50 28.0 0.0 0
6.00 ACH1418J6 4.20 0.00 3.40 397.0 4.50 358.0 0.0 0
7.00 ACH1418J7 3.95 0.75 2.75 394.0 3.40 322.0 10.0 10
8.00 ACH1418J8 2.30 0.00 2.05 51.0 2.40 123.0 0.0 0
9.00 ACH1418J9 2.30 0.95 1.05 175.0 1.35 86.0 200.0 200
10.00 ACH1418J10 0.50 0.00 0.30 936.0 0.45 79.0 35.0 37
11.00 ACH1418J11 0.15 0.10 0.05 1156.0 0.15 524.0 16.0 16
12.00 ACH1418J12 0.10 -0.05 0.05 175.0 0.15 966.0 5.0 118
13.00 ACH1418J13 0.10 0.00 0.05 17.0 0.10 672.0 0.0 0
14.00 ACH1418J14 0.10 0.00 0.05 250.0 0.15 1004.0 0.0 0
15.00 ACH1418J15 0.10 0.00 0.00 0.0 0.10 243.0 2.0 2
16.00 ACH1418J16 0.10 0.00 0.00 0.0 0.10 264.0 0.0 0
17.00 ACH1418J17 0.10 0.00 0.00 0.0 0.10 254.0 0.0 0
18.00 ACH1418J18 0.10 0.00 0.00 0.0 0.10 254.0 0.0 0
19.00 ACH1418J19 0.10 0.00 0.00 0.0 0.10 254.0 0.0 0
20.00 ACH1418J20 0.10 0.00 0.00 0.0 0.10 251.0 0.0 0

Put Options: ACH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ACH1418V4 0.10 0.00 0.00 0.0 0.10 511.0 0.0 0
5.00 ACH1418V5 0.10 0.00 0.00 0.0 0.10 529.0 0.0 0
6.00 ACH1418V6 0.10 0.00 0.00 0.0 0.10 529.0 0.0 0
7.00 ACH1418V7 0.10 0.00 0.00 0.0 0.10 510.0 0.0 0
8.00 ACH1418V8 0.10 0.00 0.00 0.0 0.10 539.0 0.0 0
9.00 ACH1418V9 0.15 0.00 0.05 100.0 0.15 862.0 0.0 0
10.00 ACH1418V10 0.25 0.15 0.20 1115.0 0.35 255.0 5.0 605
11.00 ACH1418V11 0.70 0.05 0.90 85.0 1.05 177.0 1.0 6
12.00 ACH1418V12 1.50 0.00 1.65 758.0 2.05 321.0 50.0 276
13.00 ACH1418V13 2.50 0.00 2.65 199.0 3.10 235.0 0.0 0
14.00 ACH1418V14 3.50 0.00 3.60 224.0 4.10 190.0 0.0 0
15.00 ACH1418V15 4.40 0.00 4.30 246.0 5.10 222.0 0.0 0
16.00 ACH1418V16 5.40 0.00 5.50 246.0 6.30 225.0 0.0 0
17.00 ACH1418V17 6.40 0.00 6.50 246.0 7.10 196.0 0.0 0
18.00 ACH1418V18 7.40 0.00 6.80 50.0 8.50 87.0 0.0 0
19.00 ACH1418V19 8.40 0.00 8.30 63.0 9.60 42.0 0.0 0
20.00 ACH1418V20 9.40 0.00 9.40 1017.0 10.50 961.0 0.0 0