$16.75 +0.28 (1.70%) Elizabeth Arden Inc - NASDAQ

Sep. 17, 2014 | 04:15 PM
Last Trade: 16.75
Trade Time: Sep 17 04:15 PM Eastern Daylight Time
Change: +0.28 (1.70%)
Prev Close: 16.47
Open: 16.44
Bid: 16.73
Ask: 16.75
Options:

Call Options: RDEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RDEN1420I2.5 14.10 0.00 14.10 20.0 14.40 20.0 0.0 0
5.00 RDEN1420I5 11.60 0.00 11.60 80.0 11.90 20.0 0.0 0
7.50 RDEN1420I7.5 9.10 0.00 9.10 80.0 9.40 20.0 0.0 0
10.00 RDEN1420I10 6.60 0.00 6.60 51.0 6.90 71.0 0.0 0
12.50 RDEN1420I12.5 4.10 0.00 4.10 61.0 4.40 71.0 0.0 0
15.00 RDEN1420I15 1.61 -0.04 1.65 129.0 1.85 203.0 3.0 497
17.50 RDEN1420I17.5 0.15 0.05 0.05 4.0 0.10 327.0 52.0 520
20.00 RDEN1420I20 0.10 0.00 0.05 20.0 0.10 412.0 2.0 394
22.50 RDEN1420I22.5 0.05 0.00 0.05 54.0 0.05 101.0 54.0 653
25.00 RDEN1420I25 0.01 -0.04 0.15 9.0 0.05 696.0 99.0 1,351
30.00 RDEN1420I30 0.16 0.11 0.10 1.0 0.05 1806.0 5.0 1,656
35.00 RDEN1420I35 0.05 0.00 0.05 5.0 0.05 540.0 50.0 410
40.00 RDEN1420I40 0.41 0.31 0.05 2.0 0.10 246.0 33.0 54
45.00 RDEN1420I45 0.10 0.00 0.05 11.0 0.10 226.0 4.0 23
50.00 RDEN1420I50 0.35 0.25 0.05 10.0 0.10 236.0 9.0 9

Put Options: RDEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RDEN1420U2.5 0.10 0.00 0.00 0.0 0.10 386.0 0.0 0
5.00 RDEN1420U5 0.10 0.00 0.00 0.0 0.10 276.0 0.0 0
7.50 RDEN1420U7.5 0.10 0.00 0.00 0.0 0.10 426.0 0.0 0
10.00 RDEN1420U10 0.10 0.00 0.00 0.0 0.10 447.0 0.0 0
12.50 RDEN1420U12.5 0.15 0.10 0.05 1.0 0.05 40.0 20.0 20
15.00 RDEN1420U15 0.04 -0.01 0.10 10.0 0.05 110.0 3.0 1,377
17.50 RDEN1420U17.5 1.05 0.40 0.65 26.0 0.85 50.0 95.0 1,344
20.00 RDEN1420U20 3.48 0.38 3.10 458.0 3.40 415.0 30.0 1,905
22.50 RDEN1420U22.5 5.80 0.00 5.60 447.0 5.90 418.0 40.0 79
25.00 RDEN1420U25 7.90 -0.20 8.10 420.0 8.40 355.0 7.0 249
30.00 RDEN1420U30 12.60 -0.50 13.10 154.0 13.40 20.0 2.0 76
35.00 RDEN1420U35 6.64 -11.46 18.10 60.0 18.40 20.0 40.0 11
40.00 RDEN1420U40 5.25 -17.85 23.10 60.0 23.40 20.0 5.0 9
45.00 RDEN1420U45 28.10 0.00 28.10 20.0 28.40 35.0 0.0 0
50.00 RDEN1420U50 33.10 0.00 33.10 120.0 33.40 35.0 0.0 0