American Railcar Industries inc $74.56

down 0.00


15/9/2014 04:15 PM  |  NASDAQ : ARII  
Industries : Transportation / Railroads
Last Trade: 74.56
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 74.56
Open: 76.30
Bid: 71.82
Ask: 77.83
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 91%
Options:

Call Options: ARII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ARII1420I22.5 49.70 0.00 49.70 36.0 53.80 21.0 0.0 0
25.00 ARII1420I25 47.10 0.00 47.10 10.0 50.20 21.0 0.0 0
30.00 ARII1420I30 42.00 0.00 42.40 20.0 46.00 21.0 0.0 0
35.00 ARII1420I35 37.30 0.00 37.30 21.0 40.20 21.0 0.0 0
40.00 ARII1420I40 25.10 -7.30 32.40 20.0 35.20 29.0 2.0 1
45.00 ARII1420I45 32.00 4.70 27.30 21.0 30.20 29.0 27.0 16
50.00 ARII1420I50 26.10 0.00 22.60 522.0 25.40 198.0 1.0 1
55.00 ARII1420I55 23.80 6.20 17.60 529.0 20.20 109.0 80.0 5
60.00 ARII1420I60 15.60 0.00 12.60 674.0 15.10 81.0 1.0 10
65.00 ARII1420I65 13.80 6.20 7.60 569.0 10.40 187.0 220.0 15
70.00 ARII1420I70 4.67 0.00 4.30 108.0 5.30 178.0 4.0 88
75.00 ARII1420I75 0.60 0.00 0.80 131.0 1.00 6.0 53.0 421
80.00 ARII1420I80 0.10 0.00 0.10 2.0 0.20 167.0 4.0 270
85.00 ARII1420I85 0.05 0.00 0.05 10.0 0.05 54.0 20.0 261
90.00 ARII1420I90 0.10 -0.15 0.10 1.0 0.25 169.0 1.0 218
95.00 ARII1420I95 0.12 -0.13 0.05 3.0 0.25 108.0 13.0 27
100.00 ARII1420I100 0.15 -0.10 0.05 11.0 0.25 133.0 6.0 6
105.00 ARII1420I105 0.10 -0.15 0.05 11.0 0.25 115.0 6.0 31

Put Options: ARII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ARII1420U22.5 0.60 0.00 0.05 21.0 0.60 124.0 0.0 0
25.00 ARII1420U25 0.25 0.00 0.05 11.0 0.25 66.0 0.0 0
30.00 ARII1420U30 0.20 -0.40 0.05 11.0 0.60 153.0 25.0 29
35.00 ARII1420U35 0.10 -0.40 0.05 11.0 0.50 145.0 2.0 29
40.00 ARII1420U40 0.10 -0.40 0.10 30.0 0.50 271.0 30.0 120
45.00 ARII1420U45 0.05 -0.45 0.05 5.0 0.50 270.0 5.0 451
50.00 ARII1420U50 0.05 -0.45 0.05 11.0 0.50 291.0 11.0 337
55.00 ARII1420U55 0.10 0.05 0.05 5.0 0.05 34.0 8.0 1,373
60.00 ARII1420U60 0.05 -0.45 0.05 1.0 0.50 267.0 1.0 190
65.00 ARII1420U65 0.13 -0.37 0.05 9.0 0.50 345.0 10.0 221
70.00 ARII1420U70 0.25 0.00 0.05 235.0 0.40 465.0 13.0 393
75.00 ARII1420U75 1.92 0.00 1.20 60.0 1.45 21.0 3.0 2,412
80.00 ARII1420U80 5.50 0.00 4.90 165.0 7.30 612.0 7.0 202
85.00 ARII1420U85 6.60 -3.00 9.60 263.0 12.30 568.0 1.0 70
90.00 ARII1420U90 11.60 -3.10 14.70 57.0 17.40 157.0 1.0 1
95.00 ARII1420U95 19.60 0.00 19.60 85.0 22.40 161.0 0.0 0
100.00 ARII1420U100 24.60 0.00 24.60 65.0 27.80 165.0 0.0 0
105.00 ARII1420U105 29.60 0.00 29.60 109.0 32.50 350.0 0.0 0
Trading Center