$42.54 +0.20 (0.47%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 42.54
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.20 (0.47%)
Prev Close: 42.34
Open: 42.58
Bid: 42.53
Ask: 42.55
Options:

Call Options: ARMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 ARMH1422K32 9.70 0.00 10.10 290.0 10.80 219.0 0.0 0
33.00 ARMH1422K33 6.90 0.00 7.80 155.0 11.00 155.0 0.0 0
34.00 ARMH1422K34 6.30 0.50 7.10 21.0 9.10 11.0 2.0 2
35.00 ARMH1422K35 7.50 2.10 7.10 31.0 9.00 31.0 3.0 1
36.00 ARMH1422K36 7.00 3.10 6.10 21.0 6.80 21.0 8.0 8
37.00 ARMH1422K37 5.47 0.87 5.20 257.0 5.70 60.0 1.0 30
38.00 ARMH1422K38 3.20 -0.50 4.20 643.0 4.70 403.0 2.0 136
39.00 ARMH1422K39 3.60 0.70 3.40 163.0 3.70 460.0 19.0 135
40.00 ARMH1422K40 2.50 0.50 2.35 456.0 2.70 501.0 7.0 299
41.00 ARMH1422K41 1.53 0.30 1.40 217.0 1.70 469.0 64.0 377
42.00 ARMH1422K42 0.55 0.10 0.45 48.0 0.75 559.0 148.0 926
43.00 ARMH1422K43 0.05 -0.04 0.05 10.0 0.10 693.0 10.0 1,158
44.00 ARMH1422K44 0.07 -0.18 0.05 93.0 0.15 872.0 6.0 753
45.00 ARMH1422K45 0.05 -0.05 0.05 10.0 0.10 757.0 4.0 451
46.00 ARMH1422K46 0.08 -0.17 0.05 633.0 0.15 927.0 10.0 220
47.00 ARMH1422K47 0.02 -0.23 0.05 6.0 0.15 744.0 5.0 150
48.00 ARMH1422K48 0.03 -0.22 0.25 278.0 0.10 763.0 50.0 226
49.00 ARMH1422K49 0.02 -0.23 0.15 28.0 0.15 233.0 12.0 44
50.00 ARMH1422K50 0.05 -0.20 0.15 25.0 0.15 867.0 10.0 437
55.00 ARMH1422K55 0.05 -0.20 0.05 10.0 0.15 311.0 43.0 43
60.00 ARMH1422K60 0.05 -0.20 0.05 13.0 0.15 322.0 10.0 10
65.00 ARMH1422K65 0.50 0.00 0.00 0.0 0.35 359.0 0.0 0
70.00 ARMH1422K70 0.25 0.00 0.00 0.0 0.15 257.0 0.0 0

Put Options: ARMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 ARMH1422W32 0.25 0.00 0.05 10.0 0.20 460.0 0.0 0
33.00 ARMH1422W33 0.30 0.00 0.05 31.0 0.15 208.0 0.0 0
34.00 ARMH1422W34 0.15 -0.10 0.05 10.0 0.15 242.0 10.0 140
35.00 ARMH1422W35 0.05 -0.20 0.05 1.0 0.15 503.0 10.0 253
36.00 ARMH1422W36 0.04 -0.21 0.05 695.0 0.15 524.0 16.0 141
37.00 ARMH1422W37 0.04 -0.21 0.05 200.0 0.15 348.0 4.0 1,861
38.00 ARMH1422W38 0.15 -0.10 0.05 37.0 0.15 532.0 1.0 394
39.00 ARMH1422W39 0.04 -0.21 0.05 1.0 0.15 572.0 1.0 300
40.00 ARMH1422W40 0.10 -0.15 0.10 2.0 0.15 589.0 2.0 538
41.00 ARMH1422W41 0.15 0.10 0.05 10.0 0.15 625.0 13.0 177
42.00 ARMH1422W42 0.60 0.45 0.05 10.0 0.20 885.0 24.0 1,501
43.00 ARMH1422W43 0.50 -0.15 0.35 288.0 0.65 408.0 400.0 411
44.00 ARMH1422W44 1.50 -0.10 1.30 439.0 1.60 172.0 322.0 527
45.00 ARMH1422W45 2.55 0.05 2.30 394.0 2.60 263.0 85.0 165
46.00 ARMH1422W46 3.55 1.00 3.00 234.0 3.80 171.0 3.0 22
47.00 ARMH1422W47 5.68 1.58 4.10 356.0 4.70 619.0 2.0 7
48.00 ARMH1422W48 6.00 0.50 5.20 249.0 5.70 150.0 60.0 60
49.00 ARMH1422W49 6.89 0.00 6.00 15.0 6.70 11.0 1.0 1
50.00 ARMH1422W50 5.60 0.00 7.00 31.0 7.70 21.0 0.0 0
55.00 ARMH1422W55 10.70 0.00 10.70 11.0 14.10 11.0 0.0 0
60.00 ARMH1422W60 15.60 0.00 16.70 33.0 17.70 297.0 0.0 0
65.00 ARMH1422W65 20.60 0.00 20.20 21.0 22.70 297.0 0.0 0
70.00 ARMH1422W70 27.30 0.00 26.50 357.0 27.90 205.0 0.0 0