American Railcar Industries inc $79.60

down -0.12


22/8/2014 04:00 PM  |  NASDAQ : ARII  
Industries : Transportation / Railroads
Last Trade: 79.60
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.15 %)
Prev Close: 79.72
Open: 79.50
Bid: 79.57
Ask: 79.60
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 95%
Options:

Call Options: ARII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ARII1420I22.5 55.20 0.00 54.70 31.0 59.00 20.0 0.0 0
25.00 ARII1420I25 52.60 0.00 52.40 9.0 56.60 9.0 0.0 0
30.00 ARII1420I30 47.70 0.00 47.40 9.0 51.60 9.0 0.0 0
35.00 ARII1420I35 42.70 0.00 42.40 9.0 46.30 9.0 0.0 0
40.00 ARII1420I40 25.10 -12.60 37.40 9.0 40.50 9.0 2.0 1
45.00 ARII1420I45 20.20 -12.40 32.30 18.0 35.50 9.0 1.0 29
50.00 ARII1420I50 25.50 -2.20 27.60 85.0 30.50 32.0 1.0 259
55.00 ARII1420I55 21.90 -0.80 22.70 88.0 25.50 33.0 1.0 80
60.00 ARII1420I60 20.01 2.31 17.80 159.0 20.60 92.0 85.0 90
65.00 ARII1420I65 14.60 0.00 12.80 148.0 15.60 87.0 2.0 226
70.00 ARII1420I70 8.10 0.00 9.50 1.0 10.20 51.0 8.0 325
75.00 ARII1420I75 5.20 0.43 5.00 116.0 5.60 54.0 3.0 508
80.00 ARII1420I80 2.15 0.30 2.15 32.0 2.40 80.0 52.0 323
85.00 ARII1420I85 0.60 0.00 0.60 68.0 0.75 50.0 92.0 222
90.00 ARII1420I90 0.20 0.00 0.10 93.0 0.25 77.0 5.0 213
95.00 ARII1420I95 0.25 0.00 0.05 31.0 0.25 121.0 10.0 10
100.00 ARII1420I100 0.15 -0.10 0.05 11.0 0.25 71.0 6.0 6
105.00 ARII1420I105 0.10 -0.15 0.05 11.0 0.25 71.0 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 0.25 62.0 0.0 0
25.00 ARII1420U25 0.25 0.00 0.05 11.0 0.25 87.0 0.0 0
30.00 ARII1420U30 0.20 -0.05 0.05 11.0 0.25 90.0 25.0 29
35.00 ARII1420U35 0.10 -0.15 0.05 11.0 0.25 89.0 2.0 29
40.00 ARII1420U40 0.10 -0.15 0.10 30.0 0.25 121.0 30.0 120
45.00 ARII1420U45 0.15 -0.10 0.15 95.0 0.25 114.0 95.0 456
50.00 ARII1420U50 0.05 -0.20 0.05 11.0 0.25 120.0 11.0 337
55.00 ARII1420U55 0.07 0.00 0.05 20.0 0.10 32.0 1.0 203
60.00 ARII1420U60 0.05 0.00 0.05 6.0 0.15 95.0 10.0 200
65.00 ARII1420U65 0.25 0.00 0.15 95.0 0.25 122.0 5.0 245
70.00 ARII1420U70 0.50 0.00 0.25 124.0 0.40 110.0 10.0 377
75.00 ARII1420U75 1.04 -0.36 0.95 63.0 1.15 99.0 19.0 2,367
80.00 ARII1420U80 2.55 -0.25 2.85 34.0 3.20 118.0 3.0 203
85.00 ARII1420U85 6.10 0.00 6.20 65.0 6.80 72.0 1.0 1
90.00 ARII1420U90 10.40 0.00 10.20 82.0 12.70 138.0 0.0 0
95.00 ARII1420U95 14.80 0.00 15.00 46.0 17.60 119.0 0.0 0
100.00 ARII1420U100 19.90 0.00 19.90 57.0 22.90 128.0 0.0 0
105.00 ARII1420U105 24.90 0.00 24.90 72.0 27.60 130.0 0.0 0
Trading Center