$22.25 -0.70 (-3.05%) Aruba Networks Inc - NASDAQ

Sep. 22, 2014 | 12:31 PM
Last Trade: 22.25
Trade Time: Sep 22 12:31 PM Eastern Daylight Time
Change: -0.70 (-3.05%)
Prev Close: 22.95
Open: 22.91
Bid: 22.24
Ask: 22.25
Options:

Call Options: ARUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARUN1418J8 13.30 0.00 14.00 576.0 14.70 1332.0 0.0 0
9.00 ARUN1418J9 9.00 -4.50 13.00 591.0 13.70 1612.0 20.0 12
10.00 ARUN1418J10 12.20 0.00 11.90 243.0 12.60 230.0 0.0 0
11.00 ARUN1418J11 6.90 -3.50 11.00 696.0 11.60 1321.0 24.0 24
12.00 ARUN1418J12 6.10 -4.40 10.00 739.0 10.60 1261.0 20.0 30
13.00 ARUN1418J13 6.10 -3.60 9.00 662.0 9.50 1104.0 2.0 87
14.00 ARUN1418J14 6.30 -2.50 8.00 680.0 8.50 1002.0 15.0 22
15.00 ARUN1418J15 6.60 -1.30 7.00 847.0 7.50 1312.0 3.0 128
16.00 ARUN1418J16 6.50 -0.40 6.10 511.0 6.50 1408.0 6.0 376
17.00 ARUN1418J17 5.80 -0.10 5.10 708.0 5.50 1415.0 17.0 7,194
18.00 ARUN1418J18 4.10 -0.80 4.10 800.0 4.50 1292.0 5.0 5,754
19.00 ARUN1418J19 3.50 -0.40 3.10 714.0 3.60 1675.0 3.0 1,602
20.00 ARUN1418J20 2.65 -0.49 2.30 471.0 2.55 1174.0 34.0 3,697
21.00 ARUN1418J21 2.05 -0.65 1.50 915.0 1.65 460.0 60.0 1,971
22.00 ARUN1418J22 1.04 -0.47 0.90 833.0 1.00 1.0 2.0 1,830
23.00 ARUN1418J23 0.55 -0.38 0.50 1012.0 0.60 1713.0 320.0 1,091
24.00 ARUN1418J24 0.30 -0.22 0.25 733.0 0.35 1654.0 11.0 1,649
25.00 ARUN1418J25 0.25 0.00 0.10 1204.0 0.20 1440.0 5.0 756
26.00 ARUN1418J26 0.10 0.00 0.05 624.0 0.10 437.0 30.0 189
27.00 ARUN1418J27 0.05 0.00 0.05 3.0 0.10 902.0 3.0 92
28.00 ARUN1418J28 0.10 0.00 0.05 19.0 0.05 422.0 2.0 4
29.00 ARUN1418J29 0.05 0.00 0.05 1.0 0.05 307.0 0.0 0
30.00 ARUN1418J30 0.50 0.45 0.05 142.0 0.05 264.0 6.0 6
31.00 ARUN1418J31 0.05 0.00 0.15 449.0 0.05 357.0 0.0 0
32.00 ARUN1418J32 0.05 0.00 0.10 489.0 0.05 372.0 0.0 0
33.00 ARUN1418J33 0.05 0.00 0.05 566.0 0.05 360.0 26.0 26
34.00 ARUN1418J34 0.05 0.00 0.05 484.0 0.05 380.0 13.0 13
35.00 ARUN1418J35 0.05 0.00 0.05 34.0 0.05 265.0 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 0.05 186.0 25.0 30
9.00 ARUN1418V9 0.05 0.00 0.05 35.0 0.05 165.0 26.0 26
10.00 ARUN1418V10 0.10 0.05 0.05 10.0 0.05 199.0 52.0 52
11.00 ARUN1418V11 0.15 0.10 0.05 10.0 0.05 160.0 36.0 46
12.00 ARUN1418V12 0.05 0.00 0.05 571.0 0.05 199.0 0.0 0
13.00 ARUN1418V13 0.10 0.05 0.05 22.0 0.05 199.0 3.0 3
14.00 ARUN1418V14 0.04 -0.01 0.05 26.0 0.05 216.0 50.0 178
15.00 ARUN1418V15 0.03 -0.02 0.05 1.0 0.05 296.0 10.0 484
16.00 ARUN1418V16 0.10 0.05 0.05 20.0 0.05 326.0 10.0 743
17.00 ARUN1418V17 0.03 -0.02 0.05 17.0 0.10 964.0 5.0 620
18.00 ARUN1418V18 0.06 0.00 0.05 2.0 0.10 723.0 1.0 457
19.00 ARUN1418V19 0.10 0.00 0.05 1150.0 0.15 924.0 4.0 1,064
20.00 ARUN1418V20 0.25 0.15 0.15 1882.0 0.25 1112.0 20.0 587
21.00 ARUN1418V21 0.40 0.20 0.35 937.0 0.45 827.0 3.0 595
22.00 ARUN1418V22 0.70 0.20 0.70 1901.0 0.85 1388.0 16.0 293
23.00 ARUN1418V23 1.00 0.15 1.25 1386.0 1.40 724.0 68.0 167
24.00 ARUN1418V24 1.55 0.15 1.95 1347.0 2.20 1116.0 22.0 61
25.00 ARUN1418V25 2.00 -0.15 2.80 1010.0 3.10 1363.0 279.0 289
26.00 ARUN1418V26 3.00 0.00 3.10 2210.0 4.00 469.0 0.0 0
27.00 ARUN1418V27 9.50 6.10 4.00 2163.0 5.00 823.0 20.0 20
28.00 ARUN1418V28 4.40 0.00 5.00 1527.0 6.00 713.0 0.0 0
29.00 ARUN1418V29 8.70 3.40 5.90 1300.0 7.00 780.0 1.0 1
30.00 ARUN1418V30 6.30 0.00 6.90 586.0 8.00 496.0 0.0 0
31.00 ARUN1418V31 7.30 0.00 7.90 625.0 9.00 352.0 0.0 0
32.00 ARUN1418V32 8.30 0.00 8.90 437.0 10.00 349.0 0.0 0
33.00 ARUN1418V33 9.30 0.00 9.90 350.0 11.00 427.0 0.0 0
34.00 ARUN1418V34 10.20 0.00 10.90 350.0 12.00 280.0 0.0 0
35.00 ARUN1418V35 10.90 0.00 11.90 1455.0 13.00 310.0 0.0 0