American Railcar Industries inc $80.34

down -0.42


20/8/2014 12:28 PM  |  NASDAQ : ARII  
Industries : Transportation / Railroads
Last Trade: 80.34
Trade Time: Aug 20 12:28 PM Eastern Daylight Time
Change: -0.42 (-0.52 %)
Prev Close: 80.76
Open: 81.13
Bid: 80.27
Ask: 80.43
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 109%
Options:

Call Options: ARII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ARII1420I22.5 57.30 0.00 56.50 21.0 60.00 41.0 0.0 0
25.00 ARII1420I25 54.80 0.00 54.70 10.0 56.90 21.0 0.0 0
30.00 ARII1420I30 49.80 0.00 49.70 10.0 51.90 21.0 0.0 0
35.00 ARII1420I35 44.80 0.00 44.70 10.0 46.90 21.0 0.0 0
40.00 ARII1420I40 25.10 -14.00 39.70 10.0 41.90 21.0 2.0 1
45.00 ARII1420I45 20.20 -13.90 34.40 243.0 36.90 355.0 1.0 29
50.00 ARII1420I50 25.50 -3.50 29.60 212.0 32.60 660.0 1.0 259
55.00 ARII1420I55 21.90 -2.20 24.40 239.0 27.60 652.0 1.0 80
60.00 ARII1420I60 10.00 -9.20 19.70 172.0 22.50 698.0 1.0 146
65.00 ARII1420I65 15.51 -0.81 14.70 195.0 16.30 208.0 17.0 228
70.00 ARII1420I70 11.40 -0.10 9.90 198.0 11.80 370.0 5.0 320
75.00 ARII1420I75 6.40 -0.60 5.90 85.0 6.40 45.0 3.0 512
80.00 ARII1420I80 3.10 -0.10 2.60 70.0 2.90 49.0 3.0 319
85.00 ARII1420I85 1.05 -0.15 0.85 76.0 1.00 3.0 13.0 266
90.00 ARII1420I90 0.35 0.00 0.25 49.0 0.35 74.0 149.0 186
95.00 ARII1420I95 0.25 0.20 0.05 31.0 0.25 109.0 10.0 10
100.00 ARII1420I100 0.15 -0.10 0.05 11.0 0.25 82.0 6.0 6
105.00 ARII1420I105 0.10 -0.15 0.05 11.0 0.25 82.0 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 0.25 128.0 0.0 0
25.00 ARII1420U25 0.25 0.00 0.05 11.0 0.25 149.0 0.0 0
30.00 ARII1420U30 0.20 -0.05 0.05 11.0 0.25 144.0 25.0 29
35.00 ARII1420U35 0.10 -0.15 0.05 11.0 0.25 142.0 2.0 29
40.00 ARII1420U40 0.10 -0.15 0.10 30.0 0.25 142.0 30.0 120
45.00 ARII1420U45 0.15 -0.10 0.15 95.0 0.25 139.0 95.0 456
50.00 ARII1420U50 0.05 -0.20 0.05 11.0 0.25 129.0 11.0 337
55.00 ARII1420U55 0.10 0.00 0.05 20.0 0.10 35.0 6.0 203
60.00 ARII1420U60 0.12 0.00 0.05 5.0 0.25 14.0 11.0 200
65.00 ARII1420U65 0.19 0.00 0.15 38.0 0.25 190.0 11.0 247
70.00 ARII1420U70 0.35 0.00 0.25 171.0 0.40 34.0 55.0 345
75.00 ARII1420U75 1.00 0.11 0.90 73.0 1.10 69.0 5.0 2,324
80.00 ARII1420U80 2.55 0.15 2.35 21.0 2.85 73.0 3.0 202
85.00 ARII1420U85 5.68 0.00 5.70 61.0 6.20 135.0 1.0 1
90.00 ARII1420U90 9.40 0.00 9.10 201.0 10.90 148.0 0.0 0
95.00 ARII1420U95 13.30 0.00 13.30 269.0 15.70 107.0 0.0 0
100.00 ARII1420U100 18.00 0.00 17.90 533.0 21.20 442.0 0.0 0
105.00 ARII1420U105 23.10 0.00 23.20 533.0 26.50 493.0 0.0 0
Trading Center