$63.65 -1.06 (-1.64%) American Railcar Industries inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 63.65
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -1.06 (-1.64%)
Prev Close: 64.71
Open: 64.65
Bid: 63.55
Ask: 63.65
Options:

Call Options: ARII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ARII1422K40 23.10 0.00 22.40 266.0 25.50 283.0 0.0 0
45.00 ARII1422K45 18.30 0.00 17.60 249.0 20.70 283.0 0.0 0
50.00 ARII1422K50 13.80 0.00 13.30 280.0 16.10 420.0 0.0 0
55.00 ARII1422K55 10.31 0.41 9.10 293.0 12.00 441.0 4.0 115
60.00 ARII1422K60 4.55 -2.15 6.00 65.0 6.90 38.0 4.0 8
65.00 ARII1422K65 3.30 -1.55 3.40 82.0 4.00 21.0 12.0 129
70.00 ARII1422K70 1.79 -1.05 1.60 198.0 2.35 153.0 30.0 186
75.00 ARII1422K75 1.02 -0.88 0.75 132.0 1.30 91.0 64.0 105
80.00 ARII1422K80 1.00 0.00 0.35 8.0 1.05 308.0 3.0 72
85.00 ARII1422K85 0.25 0.10 0.20 11.0 0.75 292.0 3.0 26
90.00 ARII1422K90 0.20 0.10 0.05 11.0 2.20 573.0 5.0 10
95.00 ARII1422K95 0.05 0.00 0.05 11.0 1.65 421.0 0.0 0
100.00 ARII1422K100 0.50 -0.25 0.05 11.0 0.55 190.0 3.0 3
105.00 ARII1422K105 1.20 0.00 0.05 11.0 1.65 402.0 0.0 0
110.00 ARII1422K110 1.25 0.00 0.00 0.0 0.60 200.0 0.0 0
115.00 ARII1422K115 1.20 0.00 0.00 0.0 0.55 191.0 0.0 0

Put Options: ARII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ARII1422W40 0.05 0.00 0.05 10.0 0.55 127.0 0.0 0
45.00 ARII1422W45 0.15 0.00 0.05 20.0 3.10 614.0 0.0 0
50.00 ARII1422W50 1.82 1.42 0.05 1352.0 1.60 450.0 10.0 50
55.00 ARII1422W55 1.20 0.00 1.15 221.0 1.70 83.0 29.0 73
60.00 ARII1422W60 3.00 0.70 2.50 37.0 3.10 165.0 3.0 197
65.00 ARII1422W65 4.30 0.00 4.50 220.0 5.20 83.0 12.0 173
70.00 ARII1422W70 9.00 1.60 7.70 37.0 8.40 52.0 1.0 101
75.00 ARII1422W75 11.20 0.00 10.60 435.0 13.40 364.0 30.0 57
80.00 ARII1422W80 14.70 0.00 15.20 391.0 18.20 409.0 0.0 0
85.00 ARII1422W85 19.40 0.00 20.00 208.0 22.90 329.0 0.0 0
90.00 ARII1422W90 24.10 0.00 24.70 61.0 27.80 152.0 0.0 0
95.00 ARII1422W95 29.00 0.00 29.90 48.0 32.90 165.0 0.0 0
100.00 ARII1422W100 34.10 0.00 34.80 53.0 37.80 160.0 0.0 0
105.00 ARII1422W105 39.10 0.00 39.80 21.0 42.80 79.0 0.0 0
110.00 ARII1422W110 44.10 0.00 44.80 21.0 47.80 79.0 0.0 0
115.00 ARII1422W115 49.00 0.00 49.60 21.0 52.80 79.0 0.0 0