$43.69 0.00 (0.00%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 43.69
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 43.69
Open: 44.06
Bid: 43.30
Ask: 43.35
Options:

Call Options: ARMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ARMH1418J23 19.30 0.00 19.30 930.0 23.00 879.0 0.0 0
24.00 ARMH1418J24 18.10 0.00 18.10 72.0 22.00 72.0 0.0 0
25.00 ARMH1418J25 17.00 0.00 17.00 90.0 20.90 85.0 0.0 0
26.00 ARMH1418J26 16.20 0.00 16.20 90.0 20.10 85.0 0.0 0
27.00 ARMH1418J27 16.40 0.00 16.40 56.0 17.70 60.0 0.0 0
28.00 ARMH1418J28 14.50 0.00 14.50 90.0 18.00 85.0 0.0 0
29.00 ARMH1418J29 13.70 0.00 13.70 90.0 16.90 85.0 0.0 0
30.00 ARMH1418J30 12.40 0.00 12.40 90.0 15.80 85.0 0.0 0
31.00 ARMH1418J31 10.90 0.00 10.90 440.0 15.00 351.0 0.0 0
32.00 ARMH1418J32 14.65 3.35 11.30 859.0 12.80 1067.0 5.0 6
33.00 ARMH1418J33 10.00 -0.30 10.30 795.0 11.80 1007.0 10.0 3
34.00 ARMH1418J34 11.00 2.40 8.60 592.0 12.10 483.0 21.0 21
35.00 ARMH1418J35 8.50 0.00 8.50 279.0 9.50 304.0 0.0 0
36.00 ARMH1418J36 8.00 2.10 5.90 736.0 10.10 490.0 21.0 19
37.00 ARMH1418J37 8.20 1.70 6.50 311.0 7.60 311.0 6.0 12
38.00 ARMH1418J38 9.61 5.81 3.80 801.0 8.10 491.0 1.0 1
39.00 ARMH1418J39 4.70 0.00 4.70 128.0 4.90 48.0 0.0 0
40.00 ARMH1418J40 4.30 0.50 3.80 129.0 4.00 187.0 11.0 260
41.00 ARMH1418J41 8.00 5.10 2.90 196.0 3.10 70.0 2.0 54
42.00 ARMH1418J42 2.65 0.50 2.15 527.0 2.35 205.0 10.0 61
43.00 ARMH1418J43 3.30 1.80 1.50 26.0 1.60 68.0 1.0 95
44.00 ARMH1418J44 1.07 0.00 0.95 523.0 1.10 490.0 6.0 135
45.00 ARMH1418J45 0.85 0.00 0.55 346.0 0.70 410.0 1.0 645
46.00 ARMH1418J46 0.40 0.00 0.35 486.0 0.45 547.0 1.0 1,376
47.00 ARMH1418J47 0.25 0.00 0.20 596.0 0.30 1066.0 2.0 945
48.00 ARMH1418J48 0.19 0.00 0.10 964.0 0.20 761.0 1.0 1,177
49.00 ARMH1418J49 0.15 0.10 0.05 1022.0 0.15 645.0 3.0 14,451
50.00 ARMH1418J50 0.10 0.05 0.05 27.0 0.10 139.0 2.0 4,291
55.00 ARMH1418J55 0.10 0.05 0.05 450.0 0.05 89.0 2.0 2,264
60.00 ARMH1418J60 0.09 0.04 0.05 13.0 0.05 120.0 1.0 420
65.00 ARMH1418J65 0.05 0.00 0.05 10.0 0.05 126.0 0.0 0
70.00 ARMH1418J70 0.10 0.05 0.05 13.0 0.05 123.0 11.0 29
75.00 ARMH1418J75 0.25 0.20 0.05 13.0 0.05 106.0 10.0 19
80.00 ARMH1418J80 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: ARMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 ARMH1418V23 0.05 0.00 0.05 10.0 0.05 143.0 0.0 0
24.00 ARMH1418V24 0.05 0.00 0.05 10.0 0.05 112.0 0.0 0
25.00 ARMH1418V25 0.05 0.00 0.05 9.0 0.05 114.0 0.0 0
26.00 ARMH1418V26 0.05 0.00 0.05 13.0 0.05 139.0 0.0 0
27.00 ARMH1418V27 0.05 0.00 0.05 10.0 0.05 115.0 0.0 0
28.00 ARMH1418V28 0.05 0.00 0.05 25.0 0.05 139.0 0.0 0
29.00 ARMH1418V29 0.25 0.20 0.05 38.0 0.05 149.0 10.0 10
30.00 ARMH1418V30 0.05 0.00 0.05 61.0 0.05 117.0 0.0 0
31.00 ARMH1418V31 0.30 0.25 0.05 13.0 0.05 116.0 10.0 20
32.00 ARMH1418V32 0.15 0.10 0.05 15.0 0.05 148.0 11.0 11
33.00 ARMH1418V33 0.04 -0.01 0.05 18.0 0.05 81.0 8.0 28
34.00 ARMH1418V34 0.05 0.00 0.05 10.0 0.05 93.0 10.0 43
35.00 ARMH1418V35 0.06 0.01 0.05 26.0 0.05 60.0 2.0 17
36.00 ARMH1418V36 0.65 0.55 0.05 13.0 0.10 521.0 10.0 12
37.00 ARMH1418V37 0.05 -0.05 0.05 10.0 0.10 346.0 10.0 40
38.00 ARMH1418V38 0.05 0.00 0.05 16.0 0.10 187.0 1.0 170
39.00 ARMH1418V39 0.90 0.85 0.05 906.0 0.15 174.0 2.0 45
40.00 ARMH1418V40 0.20 0.05 0.15 572.0 0.20 54.0 1.0 284
41.00 ARMH1418V41 0.25 0.00 0.25 977.0 0.35 235.0 7.0 214
42.00 ARMH1418V42 0.52 0.00 0.40 2031.0 0.55 118.0 3.0 154
43.00 ARMH1418V43 0.75 0.00 0.75 1701.0 0.90 458.0 11.0 324
44.00 ARMH1418V44 1.26 0.00 1.20 1665.0 1.35 44.0 9.0 429
45.00 ARMH1418V45 1.85 0.00 1.80 833.0 2.00 588.0 4.0 807
46.00 ARMH1418V46 1.95 -0.60 2.55 474.0 2.75 68.0 55.0 637
47.00 ARMH1418V47 3.48 0.00 3.40 277.0 3.60 97.0 3.0 674
48.00 ARMH1418V48 4.40 0.00 4.30 270.0 4.50 29.0 110.0 442
49.00 ARMH1418V49 4.30 -1.00 5.30 56.0 5.50 103.0 5.0 63
50.00 ARMH1418V50 4.50 -1.10 5.60 891.0 6.50 106.0 1.0 20
55.00 ARMH1418V55 5.90 -4.30 10.20 1128.0 11.70 1055.0 2.0 12
60.00 ARMH1418V60 11.20 -4.00 15.20 1155.0 16.70 951.0 2.0 2
65.00 ARMH1418V65 17.30 -1.80 19.10 65.0 21.40 26.0 1.0 1
70.00 ARMH1418V70 24.63 -0.57 25.20 982.0 26.80 1169.0 4.0 4
75.00 ARMH1418V75 30.20 0.00 30.20 929.0 31.80 1061.0 0.0 0
80.00 ARMH1418V80 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0