$73.92 -1.87 (-2.47%) American Railcar Industries inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 73.92
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -1.87 (-2.47%)
Prev Close: 75.79
Open: 75.82
Bid: 73.92
Ask: 73.93
Options:

Call Options: ARII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ARII1418J40 34.10 0.00 33.10 69.0 35.20 98.0 0.0 0
45.00 ARII1418J45 28.50 0.00 27.40 48.0 31.00 40.0 0.0 0
50.00 ARII1418J50 23.60 0.00 22.30 54.0 25.80 40.0 0.0 0
55.00 ARII1418J55 18.70 0.00 17.40 249.0 21.00 185.0 0.0 0
60.00 ARII1418J60 15.95 0.00 13.10 44.0 15.20 84.0 1.0 1
65.00 ARII1418J65 9.35 -0.05 8.50 90.0 10.10 128.0 1.0 1
70.00 ARII1418J70 7.40 1.90 4.30 187.0 5.30 167.0 4.0 3
75.00 ARII1418J75 1.75 -0.75 1.60 95.0 1.85 32.0 55.0 97
80.00 ARII1418J80 0.75 -0.04 0.35 446.0 0.85 282.0 26.0 179
85.00 ARII1418J85 0.09 -0.11 0.05 314.0 0.25 32.0 2.0 362
90.00 ARII1418J90 0.25 0.15 0.10 135.0 0.30 15.0 8.0 224
95.00 ARII1418J95 0.30 -0.20 0.10 11.0 0.55 259.0 16.0 17
100.00 ARII1418J100 0.50 0.00 0.15 10.0 0.50 163.0 0.0 0
105.00 ARII1418J105 0.50 0.00 0.05 10.0 0.55 175.0 0.0 0
110.00 ARII1418J110 0.50 0.00 0.00 0.0 0.50 163.0 0.0 0
115.00 ARII1418J115 0.50 0.00 0.00 0.0 0.50 249.0 0.0 0

Put Options: ARII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ARII1418V40 0.50 0.00 0.00 0.0 0.45 254.0 0.0 0
45.00 ARII1418V45 0.50 0.00 0.00 0.0 0.55 208.0 0.0 0
50.00 ARII1418V50 0.50 0.00 0.00 0.0 0.55 193.0 0.0 0
55.00 ARII1418V55 0.50 0.00 0.05 17.0 0.55 226.0 0.0 0
60.00 ARII1418V60 0.22 -0.28 0.05 10.0 0.55 330.0 10.0 10
65.00 ARII1418V65 0.36 0.31 0.05 1.0 0.60 538.0 10.0 60
70.00 ARII1418V70 0.55 0.00 0.70 172.0 0.95 32.0 10.0 147
75.00 ARII1418V75 1.50 -0.20 2.60 128.0 2.95 22.0 2.0 205
80.00 ARII1418V80 4.80 0.00 4.50 636.0 7.20 166.0 1.0 161
85.00 ARII1418V85 7.00 -1.20 9.40 371.0 12.40 272.0 25.0 60
90.00 ARII1418V90 10.10 -2.40 14.30 298.0 17.20 169.0 6.0 6
95.00 ARII1418V95 17.40 0.00 19.20 131.0 22.30 66.0 0.0 0
100.00 ARII1418V100 22.40 0.00 24.30 125.0 27.20 61.0 0.0 0
105.00 ARII1418V105 27.00 0.00 28.80 55.0 32.10 25.0 0.0 0
110.00 ARII1418V110 32.00 0.00 33.70 48.0 37.20 5.0 0.0 0
115.00 ARII1418V115 37.40 0.00 39.00 20.0 43.10 5.0 0.0 0