$42.98 0.00 (0.00%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 42.98
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 42.98
Open: 42.50
Bid: 43.04
Ask: 43.13
Options:

Call Options: ARMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ARMH1420L31 10.60 0.00 10.60 502.0 12.10 143.0 0.0 0
32.00 ARMH1420L32 8.70 0.00 8.70 40.0 12.80 33.0 0.0 0
33.00 ARMH1420L33 7.60 0.00 7.60 30.0 11.90 33.0 0.0 0
34.00 ARMH1420L34 7.60 0.00 7.60 171.0 9.90 242.0 0.0 0
35.00 ARMH1420L35 6.70 0.00 6.70 70.0 8.90 242.0 0.0 0
36.00 ARMH1420L36 3.70 -2.00 5.70 455.0 7.20 49.0 15.0 14
37.00 ARMH1420L37 5.62 0.82 4.80 568.0 6.20 312.0 1.0 11
38.00 ARMH1420L38 4.10 -0.80 4.90 45.0 5.20 239.0 4.0 4
39.00 ARMH1420L39 3.50 -0.40 3.90 267.0 4.30 358.0 1.0 114
40.00 ARMH1420L40 2.77 -0.33 3.10 63.0 3.30 299.0 4.0 242
41.00 ARMH1420L41 2.13 -0.12 2.25 255.0 2.50 425.0 10.0 250
42.00 ARMH1420L42 1.55 0.00 1.55 319.0 1.75 258.0 49.0 232
43.00 ARMH1420L43 1.10 0.00 1.00 291.0 1.15 270.0 68.0 636
44.00 ARMH1420L44 0.65 0.00 0.55 483.0 0.70 151.0 33.0 329
45.00 ARMH1420L45 0.30 0.00 0.30 248.0 0.40 51.0 4.0 1,013
46.00 ARMH1420L46 0.15 0.00 0.10 480.0 0.25 359.0 2.0 151
47.00 ARMH1420L47 0.07 0.02 0.05 126.0 0.10 4.0 39.0 45
48.00 ARMH1420L48 0.20 0.10 0.05 23.0 0.10 212.0 4.0 14
49.00 ARMH1420L49 0.10 0.00 0.05 24.0 0.10 482.0 0.0 0
50.00 ARMH1420L50 0.05 0.00 0.05 199.0 0.05 112.0 0.0 0

Put Options: ARMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 ARMH1420X31 0.05 0.00 0.05 139.0 0.05 71.0 0.0 0
32.00 ARMH1420X32 0.05 0.00 0.05 199.0 0.05 55.0 0.0 0
33.00 ARMH1420X33 0.05 0.00 0.05 10.0 0.05 64.0 0.0 0
34.00 ARMH1420X34 0.02 0.00 0.05 65.0 0.05 245.0 15.0 33
35.00 ARMH1420X35 0.15 0.05 0.05 373.0 0.10 647.0 2.0 43
36.00 ARMH1420X36 0.05 -0.05 0.05 2.0 0.10 511.0 2.0 64
37.00 ARMH1420X37 0.35 0.25 0.05 252.0 0.10 400.0 186.0 208
38.00 ARMH1420X38 0.35 0.30 0.05 233.0 0.15 420.0 4.0 34
39.00 ARMH1420X39 0.20 0.10 0.10 159.0 0.25 980.0 13.0 271
40.00 ARMH1420X40 0.26 0.00 0.25 10.0 0.35 10.0 1.0 221
41.00 ARMH1420X41 0.45 0.00 0.35 476.0 0.50 524.0 6.0 93
42.00 ARMH1420X42 0.95 0.30 0.65 172.0 0.80 538.0 17.0 165
43.00 ARMH1420X43 1.25 0.00 1.05 282.0 1.20 229.0 13.0 228
44.00 ARMH1420X44 2.10 0.50 1.60 256.0 1.80 214.0 20.0 458
45.00 ARMH1420X45 2.90 0.60 2.30 226.0 2.65 646.0 1.0 1
46.00 ARMH1420X46 3.10 0.00 3.10 218.0 3.40 337.0 0.0 0
47.00 ARMH1420X47 4.65 0.65 4.00 116.0 4.30 267.0 3.0 35
48.00 ARMH1420X48 5.92 1.72 4.20 200.0 6.40 98.0 1.0 1
49.00 ARMH1420X49 5.20 0.00 5.20 122.0 7.40 106.0 0.0 0
50.00 ARMH1420X50 6.90 0.00 6.90 233.0 8.20 565.0 0.0 0