Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

American Railcar Industries Inc (ARII)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 140517C00040000 C 05/17/14 40.0 26.80 29.80
ARII 140517C00045000 C 05/17/14 45.0 21.90 24.80
ARII 140517C00050000 C 05/17/14 50.0 17.00 19.90
ARII 140517C00055000 C 05/17/14 55.0 12.10 14.90
ARII 140517C00060000 C 05/17/14 60.0 7.90 10.70
ARII 140517C00065000 C 05/17/14 65.0 4.90 5.90
ARII 140517C00070000 C 05/17/14 70.0 2.25 2.70
ARII 140517C00075000 C 05/17/14 75.0 0.90 1.10
ARII 140517C00080000 C 05/17/14 80.0 0.20 0.80
ARII 140517C00085000 C 05/17/14 85.0 0.00 0.50
ARII 140517C00090000 C 05/17/14 90.0 0.00 0.50
ARII 140517C00095000 C 05/17/14 95.0 0.00 0.50
ARII 140517C00100000 C 05/17/14 100.0 0.00 0.30
ARII 140517C00105000 C 05/17/14 105.0 0.00 0.25
ARII 140517C00110000 C 05/17/14 110.0 0.00 0.25
ARII 140517P00040000 P 05/17/14 40.0 0.00 0.50
ARII 140517P00045000 P 05/17/14 45.0 0.00 0.50
ARII 140517P00050000 P 05/17/14 50.0 0.00 0.30
ARII 140517P00055000 P 05/17/14 55.0 0.15 0.55
ARII 140517P00060000 P 05/17/14 60.0 0.70 0.90
ARII 140517P00065000 P 05/17/14 65.0 1.75 2.15
ARII 140517P00070000 P 05/17/14 70.0 3.80 4.50
ARII 140517P00075000 P 05/17/14 75.0 6.30 8.90
ARII 140517P00080000 P 05/17/14 80.0 10.70 12.90
ARII 140517P00085000 P 05/17/14 85.0 15.50 18.30
ARII 140517P00090000 P 05/17/14 90.0 20.40 23.50
ARII 140517P00095000 P 05/17/14 95.0 25.40 28.50
ARII 140517P00100000 P 05/17/14 100.0 30.40 33.50
ARII 140517P00105000 P 05/17/14 105.0 35.30 38.30
ARII 140517P00110000 P 05/17/14 110.0 40.20 43.40
ARII 140621C00020000 C 06/21/14 20.0 46.70 49.80
ARII 140621C00022500 C 06/21/14 22.5 44.30 47.20
ARII 140621C00025000 C 06/21/14 25.0 41.70 44.80
ARII 140621C00030000 C 06/21/14 30.0 36.30 39.80
ARII 140621C00035000 C 06/21/14 35.0 31.70 34.80
ARII 140621C00040000 C 06/21/14 40.0 26.60 29.80
ARII 140621C00045000 C 06/21/14 45.0 21.80 24.90
ARII 140621C00050000 C 06/21/14 50.0 17.20 19.90
ARII 140621C00055000 C 06/21/14 55.0 12.50 15.50
ARII 140621C00060000 C 06/21/14 60.0 8.80 11.40
ARII 140621C00065000 C 06/21/14 65.0 5.80 6.60
ARII 140621C00070000 C 06/21/14 70.0 3.40 3.90
ARII 140621C00075000 C 06/21/14 75.0 1.75 2.20
ARII 140621C00080000 C 06/21/14 80.0 0.75 1.15
ARII 140621C00085000 C 06/21/14 85.0 0.30 0.75
ARII 140621C00090000 C 06/21/14 90.0 0.00 0.55
ARII 140621C00095000 C 06/21/14 95.0 0.00 0.50
ARII 140621C00100000 C 06/21/14 100.0 0.00 0.50
ARII 140621C00105000 C 06/21/14 105.0 0.00 0.50
ARII 140621P00020000 P 06/21/14 20.0 0.00 0.50
ARII 140621P00022500 P 06/21/14 22.5 0.00 0.50
ARII 140621P00025000 P 06/21/14 25.0 0.00 0.50
ARII 140621P00030000 P 06/21/14 30.0 0.00 0.50
ARII 140621P00035000 P 06/21/14 35.0 0.00 0.50
ARII 140621P00040000 P 06/21/14 40.0 0.05 0.50
ARII 140621P00045000 P 06/21/14 45.0 0.10 0.45
ARII 140621P00050000 P 06/21/14 50.0 0.25 0.65
ARII 140621P00055000 P 06/21/14 55.0 0.55 1.00
ARII 140621P00060000 P 06/21/14 60.0 1.50 1.95
ARII 140621P00065000 P 06/21/14 65.0 3.00 3.40
ARII 140621P00070000 P 06/21/14 70.0 5.30 6.00
ARII 140621P00075000 P 06/21/14 75.0 8.50 9.70
ARII 140621P00080000 P 06/21/14 80.0 11.90 13.10
ARII 140621P00085000 P 06/21/14 85.0 16.10 18.40
ARII 140621P00090000 P 06/21/14 90.0 20.90 23.20
ARII 140621P00095000 P 06/21/14 95.0 25.80 28.20
ARII 140621P00100000 P 06/21/14 100.0 30.70 33.00
ARII 140621P00105000 P 06/21/14 105.0 35.70 38.00
ARII 140920C00022500 C 09/20/14 22.5 44.20 47.40
ARII 140920C00025000 C 09/20/14 25.0 41.30 44.80
ARII 140920C00030000 C 09/20/14 30.0 36.50 39.80
ARII 140920C00035000 C 09/20/14 35.0 31.60 34.80
ARII 140920C00040000 C 09/20/14 40.0 26.60 29.80
ARII 140920C00045000 C 09/20/14 45.0 21.90 25.00
ARII 140920C00050000 C 09/20/14 50.0 17.70 20.50
ARII 140920C00055000 C 09/20/14 55.0 13.80 16.40
ARII 140920C00060000 C 09/20/14 60.0 10.70 12.80
ARII 140920C00065000 C 09/20/14 65.0 7.70 8.70
ARII 140920C00070000 C 09/20/14 70.0 5.40 6.20
ARII 140920C00075000 C 09/20/14 75.0 3.60 4.50
ARII 140920C00080000 C 09/20/14 80.0 2.20 3.20
ARII 140920C00085000 C 09/20/14 85.0 1.30 2.30
ARII 140920C00090000 C 09/20/14 90.0 0.50 1.50
ARII 140920C00095000 C 09/20/14 95.0 0.30 0.95
ARII 140920C00100000 C 09/20/14 100.0 0.05 1.05
ARII 140920C00105000 C 09/20/14 105.0 0.00 0.45
ARII 140920P00022500 P 09/20/14 22.5 0.00 2.45
ARII 140920P00025000 P 09/20/14 25.0 0.00 0.55
ARII 140920P00030000 P 09/20/14 30.0 0.00 0.60
ARII 140920P00035000 P 09/20/14 35.0 0.00 0.25
ARII 140920P00040000 P 09/20/14 40.0 0.05 0.70
ARII 140920P00045000 P 09/20/14 45.0 0.45 1.10
ARII 140920P00050000 P 09/20/14 50.0 1.00 1.45
ARII 140920P00055000 P 09/20/14 55.0 1.80 2.55
ARII 140920P00060000 P 09/20/14 60.0 3.10 4.10
ARII 140920P00065000 P 09/20/14 65.0 5.20 6.10
ARII 140920P00070000 P 09/20/14 70.0 7.70 8.70
ARII 140920P00075000 P 09/20/14 75.0 11.00 11.90
ARII 140920P00080000 P 09/20/14 80.0 14.50 16.40
ARII 140920P00085000 P 09/20/14 85.0 17.80 20.60
ARII 140920P00090000 P 09/20/14 90.0 22.30 24.80
ARII 140920P00095000 P 09/20/14 95.0 27.00 29.80
ARII 140920P00100000 P 09/20/14 100.0 31.80 34.60
ARII 140920P00105000 P 09/20/14 105.0 36.60 39.50
ARII 141220C00035000 C 12/20/14 35.0 31.70 34.80
ARII 141220C00040000 C 12/20/14 40.0 26.60 30.00
ARII 141220C00045000 C 12/20/14 45.0 22.20 25.30
ARII 141220C00050000 C 12/20/14 50.0 18.20 21.00
ARII 141220C00055000 C 12/20/14 55.0 14.40 17.20
ARII 141220C00060000 C 12/20/14 60.0 11.30 14.00
ARII 141220C00065000 C 12/20/14 65.0 8.70 11.20
ARII 141220C00070000 C 12/20/14 70.0 6.60 8.90
ARII 141220C00075000 C 12/20/14 75.0 4.50 7.20
ARII 141220C00080000 C 12/20/14 80.0 2.95 5.10
ARII 141220C00085000 C 12/20/14 85.0 2.00 3.60
ARII 141220C00090000 C 12/20/14 90.0 1.35 2.45
ARII 141220C00095000 C 12/20/14 95.0 0.90 1.90
ARII 141220P00035000 P 12/20/14 35.0 0.05 0.55
ARII 141220P00040000 P 12/20/14 40.0 0.50 1.40
ARII 141220P00045000 P 12/20/14 45.0 0.85 1.95
ARII 141220P00050000 P 12/20/14 50.0 1.70 2.85
ARII 141220P00055000 P 12/20/14 55.0 2.60 4.30
ARII 141220P00060000 P 12/20/14 60.0 4.30 5.90
ARII 141220P00065000 P 12/20/14 65.0 6.70 8.10
ARII 141220P00070000 P 12/20/14 70.0 9.30 11.00
ARII 141220P00075000 P 12/20/14 75.0 12.50 14.20
ARII 141220P00080000 P 12/20/14 80.0 15.50 18.20
ARII 141220P00085000 P 12/20/14 85.0 19.30 22.00
ARII 141220P00090000 P 12/20/14 90.0 23.70 26.30
ARII 141220P00095000 P 12/20/14 95.0 28.10 30.70

OPRA data is delayed 15 minutes.