$40.17 +0.60 (1.52%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Oct. 22, 2014 | 12:16 PM
Last Trade: 40.17
Trade Time: Oct 22 12:16 PM Eastern Daylight Time
Change: +0.60 (1.52%)
Prev Close: 39.57
Open: 39.66
Bid: 40.17
Ask: 40.18
Options:

Call Options: ARMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ARMH1422K34 5.40 0.00 6.20 117.0 6.50 236.0 2.0 2
35.00 ARMH1422K35 4.00 0.00 5.30 42.0 5.60 68.0 2.0 4
36.00 ARMH1422K36 7.00 3.20 4.40 52.0 4.70 396.0 8.0 8
37.00 ARMH1422K37 3.50 0.42 3.50 280.0 3.80 399.0 9.0 29
38.00 ARMH1422K38 2.45 0.00 2.70 431.0 2.95 198.0 103.0 136
39.00 ARMH1422K39 1.90 0.11 2.10 10.0 2.20 28.0 11.0 127
40.00 ARMH1422K40 1.45 0.20 1.55 35.0 1.65 74.0 14.0 328
41.00 ARMH1422K41 0.90 0.00 1.00 439.0 1.10 32.0 203.0 252
42.00 ARMH1422K42 0.68 0.08 0.65 458.0 0.75 66.0 49.0 201
43.00 ARMH1422K43 0.40 0.03 0.40 278.0 0.50 266.0 1.0 340
44.00 ARMH1422K44 0.25 0.00 0.20 1102.0 0.35 454.0 3.0 1,533
45.00 ARMH1422K45 0.12 0.00 0.10 584.0 0.20 218.0 60.0 868
46.00 ARMH1422K46 0.08 0.02 0.05 2023.0 0.15 352.0 10.0 255
47.00 ARMH1422K47 0.45 0.40 0.05 4.0 0.10 119.0 160.0 189
48.00 ARMH1422K48 0.05 0.00 0.25 278.0 0.10 343.0 2.0 276
49.00 ARMH1422K49 0.04 0.00 0.15 28.0 0.10 360.0 15.0 44
50.00 ARMH1422K50 0.05 0.00 0.15 25.0 0.05 149.0 5.0 440
55.00 ARMH1422K55 0.05 0.00 0.05 10.0 0.05 180.0 43.0 43
60.00 ARMH1422K60 0.05 0.00 0.05 13.0 0.05 114.0 10.0 10
65.00 ARMH1422K65 0.05 0.00 0.00 0.0 0.05 205.0 0.0 0
70.00 ARMH1422K70 0.05 0.00 0.00 0.0 0.05 205.0 0.0 0

Put Options: ARMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ARMH1422W34 0.40 0.00 0.10 223.0 0.20 577.0 116.0 119
35.00 ARMH1422W35 0.26 -0.10 0.15 608.0 0.30 667.0 5.0 270
36.00 ARMH1422W36 0.50 0.00 0.25 715.0 0.40 931.0 75.0 129
37.00 ARMH1422W37 0.45 -0.15 0.40 355.0 0.50 418.0 1.0 2,229
38.00 ARMH1422W38 0.90 0.00 0.60 238.0 0.70 151.0 213.0 369
39.00 ARMH1422W39 1.13 -0.12 0.90 221.0 1.00 107.0 30.0 360
40.00 ARMH1422W40 1.55 -0.20 1.30 150.0 1.40 52.0 2.0 438
41.00 ARMH1422W41 2.27 -0.18 1.80 357.0 1.95 79.0 5.0 218
42.00 ARMH1422W42 2.50 -0.81 2.40 150.0 2.55 12.0 14.0 424
43.00 ARMH1422W43 3.60 -0.10 3.10 678.0 3.40 384.0 4.0 364
44.00 ARMH1422W44 5.80 0.00 4.00 370.0 4.30 186.0 125.0 376
45.00 ARMH1422W45 7.00 0.00 4.80 434.0 5.10 185.0 11.0 165
46.00 ARMH1422W46 5.32 -1.08 5.80 106.0 6.00 151.0 3.0 22
47.00 ARMH1422W47 8.04 0.00 6.70 249.0 7.90 962.0 2.0 41
48.00 ARMH1422W48 6.00 -2.30 7.60 141.0 8.80 862.0 60.0 60
49.00 ARMH1422W49 8.66 -0.64 8.60 174.0 9.80 325.0 1.0 1
50.00 ARMH1422W50 10.00 0.00 8.70 59.0 10.50 566.0 0.0 0
55.00 ARMH1422W55 14.50 0.00 14.60 81.0 15.50 178.0 0.0 0
60.00 ARMH1422W60 18.80 0.00 18.00 456.0 22.10 218.0 0.0 0
65.00 ARMH1422W65 23.70 0.00 22.90 201.0 27.20 100.0 0.0 0
70.00 ARMH1422W70 29.90 0.00 29.40 428.0 30.50 763.0 0.0 0