$69.69 +1.87 (2.76%) American Railcar Industries inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 69.69
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +1.87 (2.76%)
Prev Close: 67.82
Open: 68.10
Bid: 69.68
Ask: 69.69
Options:

Call Options: ARII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ARII1420L25 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
30.00 ARII1420L30 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 ARII1420L35 30.30 0.00 33.00 45.0 36.00 57.0 0.0 0
40.00 ARII1420L40 25.30 0.00 27.50 21.0 32.00 93.0 0.0 0
45.00 ARII1420L45 21.70 0.00 23.10 47.0 26.10 57.0 10.0 14
50.00 ARII1420L50 27.00 11.70 18.10 49.0 21.60 57.0 1.0 5
55.00 ARII1420L55 11.30 -0.70 13.10 109.0 15.90 93.0 1.0 54
60.00 ARII1420L60 7.90 0.00 8.20 141.0 11.00 122.0 3.0 129
65.00 ARII1420L65 5.70 2.50 4.30 194.0 6.00 79.0 2.0 93
70.00 ARII1420L70 2.05 0.75 1.90 50.0 2.30 59.0 15.0 395
75.00 ARII1420L75 0.50 0.26 0.45 44.0 0.65 26.0 131.0 235
80.00 ARII1420L80 0.14 0.00 0.05 1.0 0.30 219.0 1.0 134
85.00 ARII1420L85 0.05 0.00 0.05 1.0 0.65 157.0 2.0 102
90.00 ARII1420L90 0.24 -0.01 0.05 11.0 4.80 452.0 20.0 76
95.00 ARII1420L95 0.70 0.45 0.20 11.0 4.80 458.0 1.0 27
100.00 ARII1420L100 0.25 0.00 0.05 10.0 4.80 458.0 0.0 0
105.00 ARII1420L105 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: ARII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ARII1420X25 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
30.00 ARII1420X30 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 ARII1420X35 0.60 0.30 0.15 11.0 0.70 156.0 2.0 2
40.00 ARII1420X40 0.80 0.30 0.05 3.0 2.80 439.0 10.0 191
45.00 ARII1420X45 0.15 0.00 0.15 20.0 4.80 435.0 20.0 129
50.00 ARII1420X50 0.55 0.50 0.05 1.0 2.85 21.0 6.0 306
55.00 ARII1420X55 0.30 0.20 0.10 1.0 1.70 337.0 1.0 197
60.00 ARII1420X60 0.46 0.00 0.20 108.0 0.70 170.0 15.0 490
65.00 ARII1420X65 0.95 -0.55 0.85 33.0 1.15 30.0 13.0 277
70.00 ARII1420X70 2.85 -0.95 2.60 6.0 3.10 4.0 21.0 185
75.00 ARII1420X75 7.50 0.30 5.30 181.0 8.00 236.0 68.0 365
80.00 ARII1420X80 12.48 0.48 9.70 113.0 12.50 125.0 1.0 56
85.00 ARII1420X85 12.50 -4.50 14.60 85.0 17.50 121.0 10.0 64
90.00 ARII1420X90 22.00 0.00 19.10 63.0 22.40 61.0 0.0 0
95.00 ARII1420X95 27.00 0.00 24.00 68.0 27.40 60.0 0.0 0
100.00 ARII1420X100 32.00 0.00 29.40 57.0 32.40 45.0 0.0 0
105.00 ARII1420X105 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0