$17.76 +0.11 (0.62%) Elizabeth Arden Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 17.76
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.11 (0.62%)
Prev Close: 17.65
Open: 17.87
Bid: 17.76
Ask: 17.77
Options:

Call Options: RDEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RDEN1420L2.5 14.00 0.00 14.50 452.0 16.20 480.0 0.0 0
5.00 RDEN1420L5 11.50 0.00 11.10 150.0 14.80 150.0 0.0 0
7.50 RDEN1420L7.5 9.30 0.00 8.60 301.0 12.30 301.0 0.0 0
10.00 RDEN1420L10 6.80 0.00 6.40 371.0 9.80 401.0 0.0 0
12.50 RDEN1420L12.5 3.60 0.00 3.90 678.0 6.70 686.0 0.0 0
15.00 RDEN1420L15 3.00 0.50 2.70 83.0 3.10 64.0 1.0 116
17.50 RDEN1420L17.5 0.91 0.21 0.85 21.0 1.05 127.0 3.0 134
20.00 RDEN1420L20 0.15 0.00 0.10 31.0 0.25 113.0 11.0 594
22.50 RDEN1420L22.5 0.13 -0.07 0.05 54.0 0.25 529.0 5.0 44
25.00 RDEN1420L25 0.05 -0.20 0.05 1.0 0.30 544.0 1.0 129
30.00 RDEN1420L30 0.05 0.00 0.05 10.0 0.05 1.0 26.0 359
35.00 RDEN1420L35 0.10 0.00 0.10 10.0 0.10 5.0 10.0 28
40.00 RDEN1420L40 2.10 1.85 0.05 10.0 0.25 410.0 10.0 25

Put Options: RDEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 RDEN1420X2.5 0.25 0.00 0.00 0.0 0.25 420.0 0.0 0
5.00 RDEN1420X5 0.25 0.00 0.00 0.0 0.25 412.0 0.0 0
7.50 RDEN1420X7.5 0.25 0.00 0.00 0.0 0.25 422.0 0.0 0
10.00 RDEN1420X10 0.25 0.00 0.05 21.0 0.25 400.0 0.0 0
12.50 RDEN1420X12.5 0.19 -0.06 0.05 10.0 0.25 499.0 7.0 23
15.00 RDEN1420X15 0.10 0.00 0.05 21.0 0.25 465.0 28.0 860
17.50 RDEN1420X17.5 0.55 -0.10 0.50 185.0 0.80 214.0 31.0 491
20.00 RDEN1420X20 2.84 0.54 2.20 91.0 2.55 55.0 10.0 779
22.50 RDEN1420X22.5 4.80 0.10 4.40 256.0 5.00 81.0 3.0 352
25.00 RDEN1420X25 7.10 -0.10 7.00 270.0 7.50 34.0 65.0 62
30.00 RDEN1420X30 13.50 1.50 11.60 377.0 12.50 30.0 30.0 179
35.00 RDEN1420X35 9.67 -6.13 15.20 150.0 18.90 150.0 10.0 10
40.00 RDEN1420X40 21.30 0.00 21.20 522.0 22.50 40.0 0.0 0