$20.59 -0.99 (-4.59%) Aruba Networks Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 20.59
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.99 (-4.59%)
Prev Close: 21.58
Open: 21.53
Bid: 20.59
Ask: 20.60
Options:

Call Options: ARUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARUN1418J8 13.40 0.00 12.30 632.0 13.70 711.0 0.0 0
9.00 ARUN1418J9 9.00 -3.20 11.30 541.0 12.00 681.0 20.0 12
10.00 ARUN1418J10 9.90 0.00 9.50 249.0 11.00 271.0 0.0 0
11.00 ARUN1418J11 6.90 -3.50 9.30 899.0 9.80 408.0 24.0 24
12.00 ARUN1418J12 6.10 -3.20 8.30 650.0 9.00 781.0 20.0 30
13.00 ARUN1418J13 6.10 -2.30 7.30 1134.0 8.00 882.0 2.0 87
14.00 ARUN1418J14 6.30 -1.10 6.30 859.0 7.00 808.0 15.0 22
15.00 ARUN1418J15 6.60 0.20 5.30 841.0 6.00 843.0 3.0 128
16.00 ARUN1418J16 6.50 1.10 4.30 1316.0 5.00 952.0 6.0 376
17.00 ARUN1418J17 4.00 -0.50 3.40 1014.0 4.00 913.0 3.0 7,194
18.00 ARUN1418J18 4.23 0.73 2.50 703.0 3.00 851.0 1.0 5,753
19.00 ARUN1418J19 2.47 -0.08 1.65 1650.0 1.95 432.0 5.0 1,602
20.00 ARUN1418J20 1.00 -0.75 0.95 1736.0 1.15 259.0 131.0 3,645
21.00 ARUN1418J21 0.55 -0.55 0.50 1651.0 0.65 519.0 42.0 1,906
22.00 ARUN1418J22 0.30 -0.20 0.25 464.0 0.30 127.0 170.0 1,858
23.00 ARUN1418J23 0.15 -0.10 0.10 583.0 0.20 463.0 37.0 1,021
24.00 ARUN1418J24 0.15 0.05 0.05 496.0 0.10 202.0 15.0 1,638
25.00 ARUN1418J25 0.07 -0.03 0.05 4.0 0.10 621.0 50.0 705
26.00 ARUN1418J26 0.04 -0.01 0.05 2.0 0.05 246.0 20.0 221
27.00 ARUN1418J27 0.05 0.00 0.05 3.0 0.05 315.0 3.0 92
28.00 ARUN1418J28 0.10 0.05 0.05 19.0 0.05 215.0 2.0 4
29.00 ARUN1418J29 0.05 0.00 0.05 1.0 0.05 233.0 0.0 0
30.00 ARUN1418J30 0.50 0.45 0.05 142.0 0.05 202.0 6.0 6
31.00 ARUN1418J31 0.05 0.00 0.15 449.0 0.05 216.0 0.0 0
32.00 ARUN1418J32 0.05 0.00 0.10 489.0 0.05 202.0 0.0 0
33.00 ARUN1418J33 0.05 0.00 0.05 566.0 0.05 216.0 26.0 26
34.00 ARUN1418J34 0.05 0.00 0.05 484.0 0.05 218.0 13.0 13
35.00 ARUN1418J35 0.05 0.00 0.05 34.0 0.05 241.0 0.0 0

Put Options: ARUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARUN1418V8 0.03 -0.02 0.00 0.0 0.05 248.0 25.0 30
9.00 ARUN1418V9 0.05 0.00 0.05 35.0 0.05 226.0 26.0 26
10.00 ARUN1418V10 0.10 0.05 0.05 10.0 0.05 245.0 52.0 52
11.00 ARUN1418V11 0.15 0.10 0.05 10.0 0.05 229.0 36.0 46
12.00 ARUN1418V12 0.05 0.00 0.05 571.0 0.05 234.0 0.0 0
13.00 ARUN1418V13 0.10 0.05 0.05 22.0 0.05 225.0 3.0 3
14.00 ARUN1418V14 0.04 -0.01 0.05 26.0 0.05 195.0 50.0 178
15.00 ARUN1418V15 0.05 0.00 0.05 1.0 0.05 214.0 2.0 482
16.00 ARUN1418V16 0.10 0.05 0.05 20.0 0.05 131.0 10.0 743
17.00 ARUN1418V17 0.04 -0.01 0.05 17.0 0.10 529.0 2.0 619
18.00 ARUN1418V18 0.06 0.01 0.05 1849.0 0.15 662.0 1.0 457
19.00 ARUN1418V19 0.10 0.05 0.20 1239.0 0.30 879.0 10.0 1,054
20.00 ARUN1418V20 0.55 0.40 0.45 915.0 0.55 508.0 1991.0 887
21.00 ARUN1418V21 1.09 0.64 0.90 1418.0 1.00 15.0 2131.0 710
22.00 ARUN1418V22 1.45 0.60 1.60 782.0 1.85 780.0 1.0 367
23.00 ARUN1418V23 1.24 -0.26 2.45 402.0 2.70 824.0 3.0 189
24.00 ARUN1418V24 1.55 -0.80 2.65 2088.0 3.80 622.0 22.0 61
25.00 ARUN1418V25 2.00 -1.10 3.50 1868.0 4.70 877.0 279.0 289
26.00 ARUN1418V26 4.00 0.00 4.30 1476.0 5.70 528.0 0.0 0
27.00 ARUN1418V27 9.50 4.50 5.30 2054.0 6.70 832.0 20.0 20
28.00 ARUN1418V28 6.00 0.00 6.30 326.0 7.70 326.0 0.0 0
29.00 ARUN1418V29 8.70 1.70 7.30 315.0 8.70 315.0 1.0 1
30.00 ARUN1418V30 6.70 0.00 7.10 1932.0 10.10 1266.0 0.0 0
31.00 ARUN1418V31 7.70 0.00 9.30 15.0 11.30 15.0 0.0 0
32.00 ARUN1418V32 9.90 0.00 9.10 989.0 12.50 691.0 0.0 0
33.00 ARUN1418V33 10.90 0.00 11.20 130.0 12.70 138.0 0.0 0
34.00 ARUN1418V34 11.80 0.00 12.10 90.0 13.70 40.0 0.0 0
35.00 ARUN1418V35 13.00 0.00 13.30 1335.0 14.70 432.0 0.0 0