$27.03 +0.27 (1.01%) Arlington Asset Investment Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 27.03
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.27 (1.01%)
Prev Close: 26.76
Open: 26.78
Bid: 25.81
Ask: 27.29
Options:

Call Options: AI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AI1422K15 10.75 -0.55 11.50 418.0 12.30 150.0 3.0 3
17.50 AI1422K17.5 8.80 0.00 9.00 86.0 9.80 20.0 0.0 0
20.00 AI1422K20 6.40 0.00 6.50 179.0 7.30 28.0 0.0 0
22.50 AI1422K22.5 3.80 0.00 4.00 233.0 4.80 70.0 0.0 0
25.00 AI1422K25 1.80 0.20 1.60 453.0 2.30 48.0 1.0 48
30.00 AI1422K30 0.05 -0.05 0.05 10.0 0.10 69.0 10.0 50
35.00 AI1422K35 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
40.00 AI1422K40 0.45 0.00 0.00 0.0 0.45 301.0 0.0 0

Put Options: AI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AI1422W15 0.45 0.00 0.00 0.0 0.45 301.0 0.0 0
17.50 AI1422W17.5 0.45 0.00 0.00 0.0 0.45 103.0 0.0 0
20.00 AI1422W20 0.45 0.00 0.00 0.0 0.45 103.0 0.0 0
22.50 AI1422W22.5 0.13 -0.37 0.20 5.0 0.45 459.0 10.0 5
25.00 AI1422W25 0.20 0.00 0.10 10.0 0.55 16.0 4.0 48
30.00 AI1422W30 2.90 0.00 2.85 20.0 3.50 47.0 0.0 0
35.00 AI1422W35 7.70 0.00 7.70 78.0 8.50 45.0 0.0 0
40.00 AI1422W40 12.70 0.00 12.70 194.0 13.50 210.0 0.0 0