$22.95 -0.02 (-0.09%) Aruba Networks Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 22.95
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.09%)
Prev Close: 22.97
Open: 23.17
Bid: 22.95
Ask: 22.96
Options:

Call Options: ARUN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARUN1420I9 13.30 0.00 13.60 1125.0 14.20 485.0 0.0 0
10.00 ARUN1420I10 12.30 0.00 12.10 218.0 13.90 218.0 0.0 0
11.00 ARUN1420I11 11.30 0.00 11.40 55.0 12.20 135.0 0.0 0
12.00 ARUN1420I12 10.40 0.00 10.40 55.0 11.20 135.0 0.0 0
13.00 ARUN1420I13 9.30 0.00 9.40 75.0 10.30 233.0 0.0 0
14.00 ARUN1420I14 8.30 0.00 8.80 435.0 9.20 435.0 0.0 0
15.00 ARUN1420I15 5.20 -2.20 7.80 823.0 8.20 863.0 15.0 15
16.00 ARUN1420I16 5.08 -1.22 6.80 784.0 7.70 1683.0 1.0 14
17.00 ARUN1420I17 4.24 -1.16 5.80 712.0 6.70 1827.0 10.0 76
18.00 ARUN1420I18 5.11 0.71 4.80 1323.0 5.20 1048.0 10.0 377
19.00 ARUN1420I19 4.04 0.14 3.80 1679.0 4.20 1882.0 2.0 1,189
20.00 ARUN1420I20 3.05 0.10 2.90 1354.0 3.10 873.0 48.0 754
21.00 ARUN1420I21 2.05 0.00 1.85 1467.0 2.15 1545.0 12.0 1,036
22.00 ARUN1420I22 1.00 0.05 0.90 1145.0 1.10 1063.0 148.0 742
23.00 ARUN1420I23 0.05 -0.15 0.05 2.0 0.05 318.0 416.0 675
24.00 ARUN1420I24 0.04 -0.21 0.05 19.0 0.05 459.0 21.0 473
25.00 ARUN1420I25 0.10 0.05 0.05 827.0 0.05 455.0 65.0 422
26.00 ARUN1420I26 0.03 -0.12 0.10 18.0 0.05 238.0 16.0 69
27.00 ARUN1420I27 0.15 0.00 0.00 0.0 0.15 303.0 0.0 0
28.00 ARUN1420I28 0.15 0.00 0.00 0.0 0.15 359.0 0.0 0
29.00 ARUN1420I29 0.20 0.00 0.00 0.0 0.20 1188.0 0.0 0

Put Options: ARUN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARUN1420U9 0.15 0.00 0.00 0.0 0.15 849.0 0.0 0
10.00 ARUN1420U10 0.15 0.00 0.00 0.0 0.15 834.0 0.0 0
11.00 ARUN1420U11 0.20 0.00 0.00 0.0 0.20 1098.0 0.0 0
12.00 ARUN1420U12 0.15 0.00 0.05 10.0 0.15 1196.0 0.0 0
13.00 ARUN1420U13 0.15 0.00 0.05 10.0 0.15 1475.0 0.0 0
14.00 ARUN1420U14 0.03 -0.12 0.05 10.0 0.15 1493.0 5.0 5
15.00 ARUN1420U15 0.02 -0.13 0.05 10.0 0.15 1475.0 20.0 20
16.00 ARUN1420U16 0.04 -0.01 0.05 7.0 0.05 5.0 44.0 131
17.00 ARUN1420U17 0.05 -0.10 0.05 52.0 0.05 5.0 2.0 535
18.00 ARUN1420U18 0.05 0.00 0.05 2.0 0.15 550.0 5.0 1,127
19.00 ARUN1420U19 0.02 -0.03 0.05 726.0 0.05 322.0 4.0 709
20.00 ARUN1420U20 0.05 0.00 0.05 5.0 0.05 297.0 1.0 666
21.00 ARUN1420U21 0.05 -0.15 0.05 2.0 0.10 824.0 2.0 430
22.00 ARUN1420U22 0.01 -0.04 0.05 10.0 0.05 354.0 10.0 92
23.00 ARUN1420U23 0.05 -0.17 0.05 30.0 0.10 1323.0 104.0 470
24.00 ARUN1420U24 1.04 0.19 0.90 1313.0 1.10 1273.0 10.0 110
25.00 ARUN1420U25 2.15 0.35 1.35 1927.0 2.15 1051.0 28.0 28
26.00 ARUN1420U26 2.80 0.00 2.35 1902.0 3.20 1116.0 0.0 0
27.00 ARUN1420U27 3.80 0.00 3.30 1286.0 4.20 970.0 0.0 0
28.00 ARUN1420U28 4.90 0.10 4.30 951.0 5.20 608.0 10.0 10
29.00 ARUN1420U29 5.80 0.00 5.30 1543.0 6.20 677.0 0.0 0