$19.46 -0.27 (-1.37%) Aruba Networks Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 19.46
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.27 (-1.37%)
Prev Close: 19.73
Open: 19.75
Bid: 19.45
Ask: 19.46
Options:

Call Options: ARUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ARUN1422K13 6.40 0.00 6.40 320.0 7.10 798.0 0.0 0
14.00 ARUN1422K14 5.40 0.00 5.50 35.0 6.20 842.0 0.0 0
15.00 ARUN1422K15 4.80 0.30 4.50 137.0 5.10 739.0 20.0 20
16.00 ARUN1422K16 3.70 0.00 3.60 627.0 4.10 1058.0 0.0 0
17.00 ARUN1422K17 4.30 1.40 2.85 612.0 3.30 1140.0 5.0 5
18.00 ARUN1422K18 2.39 0.00 2.15 75.0 2.40 890.0 1.0 61
19.00 ARUN1422K19 1.70 0.00 1.55 64.0 1.70 1163.0 36.0 112
20.00 ARUN1422K20 1.15 -0.05 1.05 881.0 1.20 165.0 14.0 733
21.00 ARUN1422K21 0.85 0.00 0.70 758.0 0.85 1171.0 122.0 1,155
22.00 ARUN1422K22 0.55 -0.01 0.45 776.0 0.55 206.0 26.0 2,196
23.00 ARUN1422K23 0.38 0.00 0.25 1390.0 0.40 801.0 71.0 393
24.00 ARUN1422K24 0.30 0.10 0.15 1264.0 0.35 957.0 7.0 35
25.00 ARUN1422K25 0.20 0.00 0.15 27.0 0.25 743.0 3.0 2,021
26.00 ARUN1422K26 0.30 0.20 0.05 716.0 0.25 919.0 15.0 15
27.00 ARUN1422K27 0.10 0.05 0.05 972.0 0.20 707.0 30.0 100
28.00 ARUN1422K28 0.05 0.00 0.05 10.0 0.20 695.0 0.0 0
29.00 ARUN1422K29 0.05 0.00 0.05 10.0 0.15 575.0 0.0 0
30.00 ARUN1422K30 0.15 0.00 0.05 740.0 0.15 1167.0 0.0 0
31.00 ARUN1422K31 0.15 0.00 0.00 0.0 0.10 497.0 0.0 0

Put Options: ARUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 ARUN1422W13 0.20 0.00 0.05 45.0 0.20 681.0 0.0 0
14.00 ARUN1422W14 0.05 0.00 0.05 926.0 0.25 2131.0 0.0 0
15.00 ARUN1422W15 0.05 0.00 0.10 1243.0 0.30 1717.0 0.0 0
16.00 ARUN1422W16 0.37 0.12 0.15 1787.0 0.40 1323.0 30.0 40
17.00 ARUN1422W17 0.57 0.17 0.40 6.0 0.55 12.0 40.0 5,051
18.00 ARUN1422W18 0.70 -0.01 0.65 169.0 0.75 100.0 10.0 208
19.00 ARUN1422W19 1.10 0.00 1.00 1667.0 1.20 865.0 91.0 1,540
20.00 ARUN1422W20 1.55 0.10 1.50 1675.0 1.70 70.0 2.0 405
21.00 ARUN1422W21 2.20 0.00 2.15 1220.0 2.40 1139.0 4.0 373
22.00 ARUN1422W22 3.20 0.50 2.75 1520.0 3.10 21.0 40.0 255
23.00 ARUN1422W23 3.80 0.30 3.60 1444.0 4.00 568.0 10.0 110
24.00 ARUN1422W24 2.55 -1.85 4.40 1397.0 4.90 470.0 1.0 2
25.00 ARUN1422W25 5.20 0.00 5.10 1359.0 5.80 73.0 0.0 0
26.00 ARUN1422W26 6.20 0.00 6.00 1295.0 6.80 292.0 0.0 0
27.00 ARUN1422W27 7.20 0.00 7.00 809.0 7.70 28.0 0.0 0
28.00 ARUN1422W28 6.00 -2.10 8.00 1372.0 8.70 70.0 46.0 46
29.00 ARUN1422W29 6.70 -2.40 8.80 1417.0 9.70 133.0 25.0 25
30.00 ARUN1422W30 10.10 0.00 9.80 785.0 10.70 135.0 0.0 0
31.00 ARUN1422W31 10.90 0.00 10.80 1374.0 11.70 306.0 0.0 0