$6.29 +0.28 (4.66%) Arcos Dorados Holdings Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 6.29
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.28 (4.66%)
Prev Close: 6.01
Open: 6.11
Bid: 6.24
Ask: 6.31
Options:

Call Options: ARCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ARCO1422K1 4.90 0.00 4.90 989.0 5.50 401.0 0.0 0
2.00 ARCO1422K2 3.90 0.00 3.90 617.0 4.50 206.0 0.0 0
3.00 ARCO1422K3 2.85 0.00 2.95 999.0 3.50 436.0 0.0 0
4.00 ARCO1422K4 1.90 0.00 2.05 743.0 2.40 468.0 0.0 0
5.00 ARCO1422K5 1.10 0.00 1.10 1204.0 1.45 416.0 3.0 13
6.00 ARCO1422K6 0.50 0.20 0.40 820.0 0.55 372.0 81.0 114
7.00 ARCO1422K7 0.10 0.00 0.05 1695.0 0.10 106.0 31.0 187
8.00 ARCO1422K8 0.04 -0.01 0.05 5.0 0.05 644.0 3.0 253
9.00 ARCO1422K9 0.05 -0.05 0.05 49.0 0.10 1253.0 2.0 484
10.00 ARCO1422K10 0.05 0.00 0.05 35.0 0.05 410.0 35.0 420
11.00 ARCO1422K11 0.05 -0.20 0.05 5.0 0.15 1594.0 5.0 276
12.00 ARCO1422K12 0.10 0.00 0.05 178.0 0.15 2092.0 2000.0 2,345
13.00 ARCO1422K13 0.15 -0.10 0.05 652.0 0.25 2103.0 8.0 183
14.00 ARCO1422K14 0.05 -0.05 0.10 11.0 0.15 2141.0 9.0 29
15.00 ARCO1422K15 0.04 -0.01 0.05 10.0 0.05 389.0 31.0 77
16.00 ARCO1422K16 0.03 -0.02 0.05 16.0 0.05 417.0 21.0 104
17.00 ARCO1422K17 0.05 0.00 0.00 0.0 0.20 682.0 0.0 0
18.00 ARCO1422K18 0.05 0.00 0.00 0.0 0.20 696.0 0.0 0
19.00 ARCO1422K19 0.10 0.00 0.00 0.0 0.25 618.0 0.0 0
20.00 ARCO1422K20 0.10 0.00 0.00 0.0 0.25 622.0 0.0 0
21.00 ARCO1422K21 0.10 0.00 0.00 0.0 0.25 597.0 0.0 0
22.00 ARCO1422K22 0.15 0.00 0.00 0.0 0.25 1194.0 0.0 0

Put Options: ARCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ARCO1422W1 0.05 0.00 0.00 0.0 0.20 1279.0 0.0 0
2.00 ARCO1422W2 0.05 0.00 0.00 0.0 0.20 714.0 0.0 0
3.00 ARCO1422W3 0.10 0.00 0.00 0.0 0.20 1201.0 0.0 0
4.00 ARCO1422W4 0.10 0.00 0.00 0.0 0.20 1349.0 0.0 0
5.00 ARCO1422W5 0.10 0.00 0.10 13.0 0.15 853.0 133.0 747
6.00 ARCO1422W6 0.25 -0.15 0.25 37.0 0.30 473.0 166.0 318
7.00 ARCO1422W7 1.00 0.10 0.75 1017.0 1.10 1310.0 3.0 282
8.00 ARCO1422W8 1.70 -0.15 1.65 858.0 2.00 1084.0 3.0 514
9.00 ARCO1422W9 2.86 0.11 2.65 709.0 3.10 1273.0 10.0 425
10.00 ARCO1422W10 3.80 0.10 3.60 692.0 4.10 1097.0 5.0 275
11.00 ARCO1422W11 5.00 0.30 4.60 617.0 5.10 1082.0 10.0 111
12.00 ARCO1422W12 5.80 0.10 5.50 793.0 6.10 912.0 2000.0 2,016
13.00 ARCO1422W13 3.18 -3.52 6.50 776.0 7.10 890.0 5.0 55
14.00 ARCO1422W14 3.64 -4.06 7.50 743.0 8.10 874.0 14.0 10
15.00 ARCO1422W15 6.68 -1.92 8.50 626.0 9.10 1016.0 12.0 101
16.00 ARCO1422W16 5.82 -3.88 9.50 725.0 10.10 896.0 42.0 104
17.00 ARCO1422W17 10.70 0.00 10.20 444.0 11.10 165.0 0.0 0
18.00 ARCO1422W18 11.70 0.00 11.60 301.0 12.50 184.0 0.0 0
19.00 ARCO1422W19 12.30 0.00 12.20 202.0 13.10 259.0 0.0 0
20.00 ARCO1422W20 13.30 0.00 13.20 539.0 14.10 272.0 0.0 0
21.00 ARCO1422W21 14.30 0.00 14.20 204.0 15.10 259.0 0.0 0
22.00 ARCO1422W22 15.30 0.00 15.20 988.0 16.50 841.0 0.0 0