$10.25 -0.15 (-1.44%) Alum Corp Shs Sponsored American Deposit Receipt Repr 25 Shs Series -H- - NYSE

Sep. 23, 2014 | 02:32 PM
Last Trade: 10.25
Trade Time: Sep 23 02:32 PM Eastern Daylight Time
Change: -0.15 (-1.44%)
Prev Close: 10.40
Open: 10.23
Bid: 10.23
Ask: 10.26
Options:

Call Options: ACH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ACH1418J4 6.10 0.00 6.00 472.0 6.50 387.0 0.0 0
5.00 ACH1418J5 5.10 0.00 5.10 42.0 5.50 69.0 0.0 0
6.00 ACH1418J6 4.10 0.00 4.10 42.0 4.50 42.0 0.0 0
7.00 ACH1418J7 3.95 0.85 3.10 315.0 3.50 588.0 10.0 10
8.00 ACH1418J8 2.15 0.00 2.10 156.0 2.50 215.0 0.0 0
9.00 ACH1418J9 2.30 1.15 1.15 600.0 1.55 829.0 200.0 200
10.00 ACH1418J10 0.50 -0.05 0.45 167.0 0.55 119.0 35.0 2
11.00 ACH1418J11 0.15 0.00 0.10 90.0 0.20 793.0 16.0 16
12.00 ACH1418J12 0.10 -0.10 0.05 175.0 0.15 1199.0 5.0 118
13.00 ACH1418J13 0.20 0.00 0.05 17.0 0.15 957.0 0.0 0
14.00 ACH1418J14 0.15 0.00 0.05 250.0 0.10 206.0 0.0 0
15.00 ACH1418J15 0.15 0.00 0.00 0.0 0.10 184.0 0.0 0
16.00 ACH1418J16 0.15 0.00 0.00 0.0 0.10 185.0 0.0 0
17.00 ACH1418J17 0.15 0.00 0.00 0.0 0.10 185.0 0.0 0
18.00 ACH1418J18 0.15 0.00 0.00 0.0 0.10 186.0 0.0 0
19.00 ACH1418J19 0.15 0.00 0.00 0.0 0.10 196.0 0.0 0
20.00 ACH1418J20 0.15 0.00 0.00 0.0 0.10 197.0 0.0 0

Put Options: ACH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ACH1418V4 0.15 0.00 0.00 0.0 0.10 448.0 0.0 0
5.00 ACH1418V5 0.15 0.00 0.00 0.0 0.10 402.0 0.0 0
6.00 ACH1418V6 0.15 0.00 0.00 0.0 0.10 471.0 0.0 0
7.00 ACH1418V7 0.15 0.00 0.00 0.0 0.10 491.0 0.0 0
8.00 ACH1418V8 0.15 0.00 0.00 0.0 0.10 538.0 0.0 0
9.00 ACH1418V9 0.05 0.00 0.05 100.0 0.20 931.0 0.0 0
10.00 ACH1418V10 0.15 -0.05 0.25 77.0 0.35 116.0 930.0 600
11.00 ACH1418V11 0.80 0.00 0.85 70.0 1.00 381.0 26.0 7
12.00 ACH1418V12 0.65 -0.90 1.60 746.0 1.95 454.0 50.0 226
13.00 ACH1418V13 2.55 0.00 2.55 683.0 3.00 333.0 0.0 0
14.00 ACH1418V14 3.50 0.00 3.50 509.0 4.00 161.0 0.0 0
15.00 ACH1418V15 4.50 0.00 4.50 136.0 5.00 106.0 0.0 0
16.00 ACH1418V16 5.50 0.00 5.50 145.0 6.10 56.0 0.0 0
17.00 ACH1418V17 6.50 0.00 6.50 112.0 7.10 34.0 0.0 0
18.00 ACH1418V18 7.50 0.00 7.40 44.0 8.10 37.0 0.0 0
19.00 ACH1418V19 8.50 0.00 8.40 61.0 9.20 37.0 0.0 0
20.00 ACH1418V20 9.50 0.00 9.40 1053.0 10.10 632.0 0.0 0