American Realty Capital Properties Inc $13.16

up +0.03


29/8/2014 04:00 PM  |  NASDAQ : ARCP  
Industries : Real Estate / Reit - Diversified
Last Trade: 13.16
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.03 (0.23 %)
Prev Close: 13.13
Open: 13.15
Bid: 13.16
Ask: 13.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ARCP Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: ARCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARCP1420I2.5 9.50 0.00 9.50 30.0 14.40 30.0 0.0 0
5.00 ARCP1420I5 7.00 0.00 7.00 10.0 11.80 30.0 0.0 0
6.00 ARCP1420I6 4.90 0.00 4.80 808.0 9.50 809.0 0.0 0
7.00 ARCP1420I7 4.00 0.00 3.80 895.0 8.40 675.0 0.0 0
7.50 ARCP1420I7.5 4.50 0.00 4.50 40.0 9.40 40.0 0.0 0
8.00 ARCP1420I8 4.60 0.00 4.30 1.0 6.20 12.0 0.0 0
9.00 ARCP1420I9 3.70 0.00 3.80 21.0 5.10 21.0 0.0 0
10.00 ARCP1420I10 2.00 0.00 2.00 10.0 6.80 30.0 0.0 0
11.00 ARCP1420I11 2.05 0.00 1.50 752.0 2.80 685.0 0.0 0
12.00 ARCP1420I12 1.15 0.10 1.00 2256.0 1.25 649.0 10.0 10
12.50 ARCP1420I12.5 1.05 0.55 1.60 10.0 4.90 30.0 10.0 24
13.00 ARCP1420I13 0.30 0.05 0.20 2609.0 0.40 3316.0 121.0 3,981
14.00 ARCP1420I14 0.05 0.00 0.05 44.0 0.10 1710.0 144.0 2,209
15.00 ARCP1420I15 0.25 0.00 0.00 0.0 0.25 824.0 0.0 0
16.00 ARCP1420I16 0.25 0.00 0.00 0.0 0.25 642.0 0.0 0
17.00 ARCP1420I17 0.25 0.00 0.00 0.0 0.25 642.0 0.0 0
17.50 ARCP1420I17.5 0.25 -0.10 0.05 11.0 4.80 91.0 100.0 145
18.00 ARCP1420I18 0.25 0.00 0.00 0.0 0.25 642.0 0.0 0
19.00 ARCP1420I19 0.25 0.00 0.00 0.0 0.25 542.0 0.0 0
20.00 ARCP1420I20 0.35 0.00 0.00 0.0 0.90 80.0 0.0 0
21.00 ARCP1420I21 0.25 0.00 0.00 0.0 0.25 964.0 0.0 0
22.50 ARCP1420I22.5 0.35 0.00 0.00 0.0 0.75 96.0 0.0 0
25.00 ARCP1420I25 0.35 0.00 0.00 0.0 0.95 80.0 0.0 0

Put Options: ARCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 ARCP1420U2.5 0.35 0.00 0.00 0.0 1.40 1.0 0.0 0
5.00 ARCP1420U5 0.35 0.00 0.00 0.0 0.75 11.0 0.0 0
6.00 ARCP1420U6 0.25 0.00 0.00 0.0 0.25 531.0 0.0 0
7.00 ARCP1420U7 0.25 0.00 0.00 0.0 0.25 542.0 0.0 0
7.50 ARCP1420U7.5 0.30 0.00 0.00 0.0 1.00 1.0 0.0 0
8.00 ARCP1420U8 0.25 0.00 0.00 0.0 0.25 642.0 0.0 0
9.00 ARCP1420U9 0.25 0.00 0.00 0.0 0.25 642.0 0.0 0
10.00 ARCP1420U10 0.35 0.00 0.00 0.0 1.40 1.0 0.0 0
11.00 ARCP1420U11 0.15 0.00 0.00 0.0 0.25 860.0 0.0 0
12.00 ARCP1420U12 0.05 0.00 0.05 723.0 0.05 29.0 4537.0 3,147
12.50 ARCP1420U12.5 0.50 0.40 0.05 11.0 0.10 270.0 1.0 16
13.00 ARCP1420U13 0.15 -0.05 0.05 3220.0 0.20 50.0 21.0 897
14.00 ARCP1420U14 0.91 0.00 0.85 441.0 1.05 550.0 5.0 57
15.00 ARCP1420U15 0.45 0.00 0.05 30.0 2.10 11.0 0.0 0
16.00 ARCP1420U16 2.55 0.00 2.70 21.0 3.30 21.0 0.0 0
17.00 ARCP1420U17 3.60 0.00 3.60 21.0 4.40 21.0 0.0 0
17.50 ARCP1420U17.5 0.90 0.00 0.70 1.0 5.50 21.0 0.0 0
18.00 ARCP1420U18 4.60 0.00 4.60 21.0 5.40 21.0 0.0 0
19.00 ARCP1420U19 3.60 0.00 3.70 893.0 8.20 280.0 0.0 0
20.00 ARCP1420U20 3.30 0.00 3.30 12.0 8.00 21.0 0.0 0
21.00 ARCP1420U21 7.70 0.00 6.90 1758.0 8.90 1510.0 0.0 0
22.50 ARCP1420U22.5 5.90 0.00 5.70 30.0 10.50 21.0 0.0 0
25.00 ARCP1420U25 8.30 0.00 8.30 12.0 13.00 21.0 0.0 0
Trading Center