American Railcar Industries inc $79.38

down -0.32


2/9/2014 01:19 PM  |  NASDAQ : ARII  
Industries : Transportation / Railroads
Last Trade: 79.38
Trade Time: Sep 02 01:19 PM Eastern Daylight Time
Change: -0.32 (-0.40 %)
Prev Close: 79.70
Open: 80.20
Bid: 79.30
Ask: 79.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ARII Trend Analysis - it has outperformed the S&P 500 by 101%
Options:

Call Options: ARII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ARII1420I22.5 54.90 0.00 55.90 21.0 59.00 21.0 0.0 0
25.00 ARII1420I25 52.40 0.00 53.30 21.0 56.60 64.0 0.0 0
30.00 ARII1420I30 47.40 0.00 48.30 21.0 51.60 64.0 0.0 0
35.00 ARII1420I35 42.40 0.00 43.30 21.0 46.60 64.0 0.0 0
40.00 ARII1420I40 25.10 -12.30 38.30 146.0 41.50 20.0 2.0 1
45.00 ARII1420I45 20.20 -12.20 33.30 332.0 36.50 676.0 1.0 29
50.00 ARII1420I50 28.95 0.00 28.30 355.0 31.50 676.0 1.0 258
55.00 ARII1420I55 21.90 -0.50 23.60 128.0 26.50 658.0 1.0 80
60.00 ARII1420I60 19.50 0.30 18.70 111.0 20.30 233.0 2.0 77
65.00 ARII1420I65 14.20 0.00 13.60 204.0 16.40 714.0 1.0 226
70.00 ARII1420I70 10.50 2.60 8.90 80.0 11.40 704.0 1.0 294
75.00 ARII1420I75 5.00 0.00 4.50 179.0 6.50 702.0 1.0 494
80.00 ARII1420I80 1.82 -0.08 1.45 80.0 1.70 11.0 2.0 304
85.00 ARII1420I85 0.60 0.55 0.35 13.0 0.75 480.0 10.0 246
90.00 ARII1420I90 0.30 0.25 0.10 10.0 0.35 504.0 12.0 218
95.00 ARII1420I95 0.14 -0.26 0.05 3.0 0.45 336.0 8.0 20
100.00 ARII1420I100 0.15 -0.20 0.05 11.0 0.45 256.0 6.0 6
105.00 ARII1420I105 0.10 -0.40 0.05 11.0 0.50 228.0 6.0 31

Put Options: ARII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ARII1420U22.5 0.25 0.00 0.05 21.0 4.80 618.0 0.0 0
25.00 ARII1420U25 0.50 0.00 0.05 11.0 0.40 220.0 0.0 0
30.00 ARII1420U30 0.20 -0.30 0.05 11.0 0.45 218.0 25.0 29
35.00 ARII1420U35 0.10 -0.15 0.05 11.0 0.40 266.0 2.0 29
40.00 ARII1420U40 0.10 -0.15 0.10 30.0 0.30 225.0 30.0 120
45.00 ARII1420U45 0.15 -0.35 0.15 95.0 0.40 324.0 95.0 456
50.00 ARII1420U50 0.05 -0.20 0.05 11.0 0.40 306.0 11.0 337
55.00 ARII1420U55 0.05 -0.01 0.05 15.0 0.05 10.0 335.0 1,058
60.00 ARII1420U60 0.05 -0.30 0.05 6.0 0.45 430.0 10.0 190
65.00 ARII1420U65 0.15 0.00 0.05 9.0 0.50 396.0 2.0 226
70.00 ARII1420U70 0.30 0.00 0.15 10.0 0.65 727.0 5.0 390
75.00 ARII1420U75 1.00 0.00 0.75 11.0 0.90 138.0 29.0 2,428
80.00 ARII1420U80 2.90 0.00 2.50 37.0 2.80 22.0 1.0 208
85.00 ARII1420U85 6.60 1.10 5.00 684.0 6.80 183.0 1.0 71
90.00 ARII1420U90 9.90 0.00 9.30 642.0 11.80 227.0 0.0 0
95.00 ARII1420U95 15.20 0.00 14.00 391.0 16.60 93.0 0.0 0
100.00 ARII1420U100 20.20 0.00 19.00 390.0 21.60 83.0 0.0 0
105.00 ARII1420U105 24.60 0.00 23.90 566.0 27.00 252.0 0.0 0
Trading Center