$6.45 -0.04 (-0.62%) Arcos Dorados Holdings Inc - NYSE

Sep. 15, 2014 | 04:02 PM
Last Trade: 6.45
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: -0.04 (-0.62%)
Prev Close: 6.49
Open: 6.54
Bid: 6.40
Ask: 6.47
Options:

Call Options: ARCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ARCO1420I1 5.30 0.00 5.30 276.0 5.80 295.0 0.0 0
2.00 ARCO1420I2 4.30 0.00 4.30 106.0 4.80 103.0 0.0 0
3.00 ARCO1420I3 3.30 0.00 3.30 121.0 3.80 166.0 0.0 0
4.00 ARCO1420I4 2.30 0.00 2.30 286.0 2.75 286.0 0.0 0
5.00 ARCO1420I5 1.30 0.00 1.35 123.0 1.65 291.0 0.0 0
6.00 ARCO1420I6 0.35 0.00 0.35 1408.0 0.65 1114.0 0.0 0
7.00 ARCO1420I7 0.20 0.10 0.05 514.0 0.05 616.0 65.0 138
8.00 ARCO1420I8 0.05 -0.05 0.05 1274.0 0.10 2042.0 8.0 516
9.00 ARCO1420I9 0.15 0.05 0.05 89.0 0.10 1636.0 9.0 88
10.00 ARCO1420I10 0.05 0.00 0.05 73.0 0.05 170.0 0.0 0
11.00 ARCO1420I11 0.20 0.10 0.10 507.0 0.25 1091.0 8.0 40
12.00 ARCO1420I12 0.10 0.00 0.00 0.0 0.25 378.0 0.0 0
13.00 ARCO1420I13 0.10 0.00 0.00 0.0 0.10 332.0 0.0 0
14.00 ARCO1420I14 0.10 0.00 0.00 0.0 0.25 362.0 0.0 0
15.00 ARCO1420I15 0.10 0.00 0.00 0.0 0.25 362.0 0.0 0
16.00 ARCO1420I16 0.10 0.00 0.00 0.0 0.25 365.0 0.0 0
17.00 ARCO1420I17 0.10 0.00 0.00 0.0 0.25 329.0 0.0 0
18.00 ARCO1420I18 0.10 0.00 0.00 0.0 0.25 394.0 0.0 0

Put Options: ARCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ARCO1420U1 0.10 0.00 0.00 0.0 0.25 385.0 0.0 0
2.00 ARCO1420U2 0.10 0.00 0.00 0.0 0.25 620.0 0.0 0
3.00 ARCO1420U3 0.10 0.00 0.00 0.0 0.10 335.0 0.0 0
4.00 ARCO1420U4 0.10 0.00 0.00 0.0 0.25 628.0 0.0 0
5.00 ARCO1420U5 0.10 0.00 0.00 0.0 0.25 1067.0 0.0 0
6.00 ARCO1420U6 0.10 0.00 0.00 0.0 0.10 1278.0 0.0 0
7.00 ARCO1420U7 0.25 -0.25 0.35 2342.0 0.65 360.0 32.0 117
8.00 ARCO1420U8 1.27 -0.23 1.35 694.0 1.65 408.0 15.0 341
9.00 ARCO1420U9 2.25 -0.25 2.30 691.0 2.70 705.0 10.0 227
10.00 ARCO1420U10 3.45 0.05 3.30 325.0 3.70 300.0 2.0 46
11.00 ARCO1420U11 4.63 0.23 4.30 265.0 4.70 263.0 8.0 4
12.00 ARCO1420U12 5.65 0.25 5.20 130.0 5.70 179.0 5.0 5
13.00 ARCO1420U13 6.40 0.00 6.20 138.0 6.70 151.0 0.0 0
14.00 ARCO1420U14 7.40 0.00 7.20 141.0 7.70 114.0 0.0 0
15.00 ARCO1420U15 8.40 0.00 8.20 97.0 8.80 150.0 0.0 0
16.00 ARCO1420U16 9.40 0.00 9.20 108.0 9.70 121.0 0.0 0
17.00 ARCO1420U17 10.40 0.00 10.10 109.0 10.90 134.0 0.0 0
18.00 ARCO1420U18 8.60 -2.50 11.10 161.0 11.90 72.0 10.0 10