$12.37 0.00 (0.00%) American Realty Capital Properties Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 12.37
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 12.37
Open: 12.44
Bid: 12.01
Ask: 12.98
Options:

Call Options: ARCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARCP1418J2.5 9.00 0.00 9.00 1848.0 10.90 1844.0 0.0 0
4.00 ARCP1418J4 6.10 0.00 6.10 26.0 10.30 36.0 0.0 0
5.00 ARCP1418J5 4.90 0.00 4.90 32.0 9.60 11.0 0.0 0
6.00 ARCP1418J6 4.20 0.00 4.20 420.0 6.70 121.0 0.0 0
7.50 ARCP1418J7.5 3.40 0.00 3.40 444.0 5.20 21.0 0.0 0
9.00 ARCP1418J9 3.20 0.45 2.75 2006.0 3.70 1826.0 8.0 8
10.00 ARCP1418J10 2.34 0.00 2.15 2387.0 2.55 2387.0 4.0 35
11.00 ARCP1418J11 1.40 0.00 1.25 1389.0 1.45 2219.0 30.0 220
12.50 ARCP1418J12.5 0.15 0.00 0.10 1128.0 0.20 1804.0 1687.0 7,427
14.00 ARCP1418J14 0.05 0.00 0.05 11.0 0.05 874.0 4.0 11,467
15.00 ARCP1418J15 0.06 -0.09 0.05 3.0 0.15 4.0 350.0 1,225
16.00 ARCP1418J16 0.20 0.00 0.00 0.0 0.20 39.0 0.0 0
17.50 ARCP1418J17.5 0.10 -0.10 0.05 337.0 0.20 1367.0 20.0 52
19.00 ARCP1418J19 0.20 0.00 0.00 0.0 0.20 63.0 0.0 0
20.00 ARCP1418J20 0.20 0.00 0.00 0.0 0.20 61.0 0.0 0
21.00 ARCP1418J21 0.20 0.00 0.00 0.0 0.20 61.0 0.0 0
22.50 ARCP1418J22.5 0.20 0.00 0.00 0.0 0.20 64.0 0.0 0
24.00 ARCP1418J24 0.20 0.00 0.00 0.0 0.20 63.0 0.0 0
25.00 ARCP1418J25 0.05 -0.15 0.05 100.0 0.20 1949.0 175.0 175

Put Options: ARCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARCP1418V2.5 0.20 0.00 0.00 0.0 0.20 1547.0 0.0 0
4.00 ARCP1418V4 0.20 0.00 0.00 0.0 0.20 877.0 0.0 0
5.00 ARCP1418V5 0.25 0.00 0.00 0.0 0.25 877.0 0.0 0
6.00 ARCP1418V6 0.20 0.00 0.00 0.0 0.20 917.0 0.0 0
7.50 ARCP1418V7.5 0.20 0.00 0.00 0.0 0.20 40.0 0.0 0
9.00 ARCP1418V9 0.20 0.00 0.05 30.0 0.20 1091.0 0.0 0
10.00 ARCP1418V10 0.03 -0.17 0.05 156.0 0.20 2819.0 1.0 4,360
11.00 ARCP1418V11 0.05 0.00 0.05 53.0 0.05 2.0 158.0 4,823
12.50 ARCP1418V12.5 0.45 0.00 0.20 3532.0 0.45 2988.0 25.0 7,309
14.00 ARCP1418V14 1.90 0.35 1.55 2340.0 1.85 1510.0 10.0 1,087
15.00 ARCP1418V15 2.66 0.16 2.50 2396.0 2.90 2230.0 5.0 746
16.00 ARCP1418V16 3.00 -0.10 3.10 25.0 4.30 25.0 1.0 1
17.50 ARCP1418V17.5 3.00 0.00 3.00 1100.0 7.00 575.0 0.0 0
19.00 ARCP1418V19 4.50 0.00 4.40 411.0 9.00 60.0 0.0 0
20.00 ARCP1418V20 5.50 0.00 5.50 22.0 10.00 10.0 0.0 0
21.00 ARCP1418V21 6.50 0.00 6.50 22.0 11.00 10.0 0.0 0
22.50 ARCP1418V22.5 7.90 0.00 7.90 10.0 12.50 10.0 0.0 0
24.00 ARCP1418V24 9.50 0.00 9.50 22.0 14.00 10.0 0.0 0
25.00 ARCP1418V25 11.40 0.00 11.40 1760.0 13.00 1190.0 0.0 0