$39.53 +0.25 (0.64%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 39.53
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.25 (0.64%)
Prev Close: 39.28
Open: 39.55
Bid: 39.53
Ask: 39.54
Options:

Call Options: ARMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ARMH1422K34 5.40 0.10 5.50 475.0 5.80 168.0 2.0 2
35.00 ARMH1422K35 4.00 -0.40 4.70 457.0 4.90 70.0 2.0 4
36.00 ARMH1422K36 7.00 3.40 3.80 388.0 4.10 573.0 8.0 8
37.00 ARMH1422K37 3.50 0.00 2.95 640.0 3.30 392.0 9.0 38
38.00 ARMH1422K38 2.51 0.36 2.25 31.0 2.40 20.0 1.0 136
39.00 ARMH1422K39 1.80 -0.10 1.65 73.0 1.75 37.0 16.0 126
40.00 ARMH1422K40 1.30 0.15 1.10 407.0 1.25 285.0 7.0 345
41.00 ARMH1422K41 0.90 0.08 0.75 162.0 0.85 239.0 5.0 258
42.00 ARMH1422K42 0.60 -0.08 0.45 429.0 0.55 73.0 5.0 250
43.00 ARMH1422K43 0.30 0.00 0.25 958.0 0.40 547.0 155.0 331
44.00 ARMH1422K44 0.25 0.03 0.15 431.0 0.25 456.0 2.0 1,536
45.00 ARMH1422K45 0.16 0.02 0.05 895.0 0.20 630.0 47.0 866
46.00 ARMH1422K46 0.15 0.05 0.05 13.0 0.15 575.0 9.0 255
47.00 ARMH1422K47 0.05 0.00 0.05 5.0 0.10 432.0 9.0 188
48.00 ARMH1422K48 0.05 -0.05 0.25 278.0 0.10 512.0 2.0 276
49.00 ARMH1422K49 0.04 -0.01 0.15 28.0 0.05 247.0 15.0 44
50.00 ARMH1422K50 0.05 0.00 0.15 25.0 0.05 70.0 10.0 440
55.00 ARMH1422K55 0.05 0.00 0.05 10.0 0.05 281.0 43.0 43
60.00 ARMH1422K60 0.05 0.00 0.05 13.0 0.05 201.0 10.0 10
65.00 ARMH1422K65 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
70.00 ARMH1422K70 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0

Put Options: ARMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 ARMH1422W34 0.40 0.30 0.10 420.0 0.20 519.0 116.0 119
35.00 ARMH1422W35 0.26 0.00 0.15 916.0 0.30 806.0 5.0 270
36.00 ARMH1422W36 0.50 0.15 0.30 601.0 0.40 344.0 75.0 129
37.00 ARMH1422W37 0.55 0.10 0.50 678.0 0.60 327.0 10.0 2,230
38.00 ARMH1422W38 0.85 0.00 0.75 771.0 0.85 10.0 2.0 374
39.00 ARMH1422W39 1.10 -0.11 1.10 361.0 1.20 78.0 12.0 364
40.00 ARMH1422W40 1.55 0.00 1.60 91.0 1.70 47.0 10.0 446
41.00 ARMH1422W41 1.95 -0.17 2.20 90.0 2.35 144.0 2.0 228
42.00 ARMH1422W42 2.50 0.00 2.85 401.0 3.10 326.0 14.0 422
43.00 ARMH1422W43 3.65 0.05 3.60 568.0 3.90 273.0 15.0 368
44.00 ARMH1422W44 4.50 -0.20 4.50 638.0 4.80 283.0 65.0 376
45.00 ARMH1422W45 7.00 1.30 5.40 127.0 5.70 228.0 11.0 165
46.00 ARMH1422W46 5.32 -1.28 6.00 579.0 6.80 408.0 3.0 22
47.00 ARMH1422W47 8.04 1.44 7.00 550.0 7.80 444.0 2.0 41
48.00 ARMH1422W48 6.00 -1.60 7.90 813.0 8.80 554.0 60.0 60
49.00 ARMH1422W49 8.66 0.06 8.90 591.0 9.80 508.0 1.0 1
50.00 ARMH1422W50 8.80 0.00 9.60 689.0 10.70 333.0 0.0 0
55.00 ARMH1422W55 14.60 0.00 14.70 504.0 15.90 496.0 0.0 0
60.00 ARMH1422W60 18.40 0.00 18.60 355.0 21.30 45.0 0.0 0
65.00 ARMH1422W65 23.40 0.00 23.50 337.0 25.80 85.0 0.0 0
70.00 ARMH1422W70 29.40 0.00 29.30 200.0 30.90 137.0 0.0 0