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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 140419C00030000 C 04/19/14 30.0 31.30 34.60
ARII 140419C00035000 C 04/19/14 35.0 26.30 29.60
ARII 140419C00040000 C 04/19/14 40.0 21.30 24.60
ARII 140419C00045000 C 04/19/14 45.0 16.30 19.60
ARII 140419C00050000 C 04/19/14 50.0 11.30 14.60
ARII 140419C00055000 C 04/19/14 55.0 6.30 9.60
ARII 140419C00060000 C 04/19/14 60.0 2.85 4.10
ARII 140419C00065000 C 04/19/14 65.0 0.00 0.35
ARII 140419C00070000 C 04/19/14 70.0 0.00 0.10
ARII 140419C00075000 C 04/19/14 75.0 0.00 0.05
ARII 140419C00080000 C 04/19/14 80.0 0.00 0.05
ARII 140419C00085000 C 04/19/14 85.0 0.00 0.25
ARII 140419C00090000 C 04/19/14 90.0 0.00 0.30
ARII 140419P00030000 P 04/19/14 30.0 0.00 0.30
ARII 140419P00035000 P 04/19/14 35.0 0.00 0.30
ARII 140419P00040000 P 04/19/14 40.0 0.00 0.25
ARII 140419P00045000 P 04/19/14 45.0 0.00 0.35
ARII 140419P00050000 P 04/19/14 50.0 0.00 0.30
ARII 140419P00055000 P 04/19/14 55.0 0.00 1.00
ARII 140419P00060000 P 04/19/14 60.0 0.00 0.15
ARII 140419P00065000 P 04/19/14 65.0 1.15 2.20
ARII 140419P00070000 P 04/19/14 70.0 6.10 7.10
ARII 140419P00075000 P 04/19/14 75.0 10.70 12.20
ARII 140419P00080000 P 04/19/14 80.0 15.80 17.20
ARII 140419P00085000 P 04/19/14 85.0 20.30 23.80
ARII 140419P00090000 P 04/19/14 90.0 25.30 28.80
ARII 140517C00040000 C 05/17/14 40.0 21.30 24.60
ARII 140517C00045000 C 05/17/14 45.0 16.30 19.60
ARII 140517C00050000 C 05/17/14 50.0 11.50 14.70
ARII 140517C00055000 C 05/17/14 55.0 7.20 9.70
ARII 140517C00060000 C 05/17/14 60.0 5.00 5.70
ARII 140517C00065000 C 05/17/14 65.0 2.40 2.75
ARII 140517C00070000 C 05/17/14 70.0 0.85 1.30
ARII 140517C00075000 C 05/17/14 75.0 0.25 0.70
ARII 140517C00080000 C 05/17/14 80.0 0.00 0.45
ARII 140517C00085000 C 05/17/14 85.0 0.00 0.30
ARII 140517C00090000 C 05/17/14 90.0 0.00 0.50
ARII 140517C00095000 C 05/17/14 95.0 0.00 0.45
ARII 140517C00100000 C 05/17/14 100.0 0.00 0.50
ARII 140517C00105000 C 05/17/14 105.0 0.00 0.50
ARII 140517C00110000 C 05/17/14 110.0 0.00 0.50
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 0.15 0.45
ARII 140517P00055000 P 05/17/14 55.0 0.70 0.90
ARII 140517P00060000 P 05/17/14 60.0 1.85 2.25
ARII 140517P00065000 P 05/17/14 65.0 4.10 4.50
ARII 140517P00070000 P 05/17/14 70.0 7.30 9.20
ARII 140517P00075000 P 05/17/14 75.0 11.50 12.90
ARII 140517P00080000 P 05/17/14 80.0 15.80 18.90
ARII 140517P00085000 P 05/17/14 85.0 20.70 23.80
ARII 140517P00090000 P 05/17/14 90.0 25.60 28.80
ARII 140517P00095000 P 05/17/14 95.0 30.50 33.80
ARII 140517P00100000 P 05/17/14 100.0 35.50 38.80
ARII 140517P00105000 P 05/17/14 105.0 40.10 44.00
ARII 140517P00110000 P 05/17/14 110.0 45.10 49.00
ARII 140621C00020000 C 06/21/14 20.0 41.30 45.00
ARII 140621C00022500 C 06/21/14 22.5 38.70 42.50
ARII 140621C00025000 C 06/21/14 25.0 36.30 39.90
ARII 140621C00030000 C 06/21/14 30.0 31.30 34.70
ARII 140621C00035000 C 06/21/14 35.0 26.30 29.60
ARII 140621C00040000 C 06/21/14 40.0 21.30 24.60
ARII 140621C00045000 C 06/21/14 45.0 16.50 19.70
ARII 140621C00050000 C 06/21/14 50.0 12.30 14.80
ARII 140621C00055000 C 06/21/14 55.0 7.90 10.60
ARII 140621C00060000 C 06/21/14 60.0 6.00 6.50
ARII 140621C00065000 C 06/21/14 65.0 3.30 3.90
ARII 140621C00070000 C 06/21/14 70.0 1.65 2.15
ARII 140621C00075000 C 06/21/14 75.0 0.60 1.15
ARII 140621C00080000 C 06/21/14 80.0 0.25 1.05
ARII 140621C00085000 C 06/21/14 85.0 0.05 0.90
ARII 140621C00090000 C 06/21/14 90.0 0.00 0.50
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 0.05 0.50
ARII 140621P00040000 P 06/21/14 40.0 0.10 0.90
ARII 140621P00045000 P 06/21/14 45.0 0.15 1.85
ARII 140621P00050000 P 06/21/14 50.0 0.60 0.95
ARII 140621P00055000 P 06/21/14 55.0 1.60 2.10
ARII 140621P00060000 P 06/21/14 60.0 3.10 3.60
ARII 140621P00065000 P 06/21/14 65.0 5.50 5.90
ARII 140621P00070000 P 06/21/14 70.0 8.60 10.20
ARII 140621P00075000 P 06/21/14 75.0 12.50 13.50
ARII 140621P00080000 P 06/21/14 80.0 16.30 18.30
ARII 140621P00085000 P 06/21/14 85.0 21.10 23.10
ARII 140621P00090000 P 06/21/14 90.0 26.00 29.30
ARII 140621P00095000 P 06/21/14 95.0 30.90 34.20
ARII 140621P00100000 P 06/21/14 100.0 35.90 39.20
ARII 140621P00105000 P 06/21/14 105.0 40.90 44.20
ARII 140920C00022500 C 09/20/14 22.5 38.70 42.40
ARII 140920C00025000 C 09/20/14 25.0 36.10 40.00
ARII 140920C00030000 C 09/20/14 30.0 31.20 34.60
ARII 140920C00035000 C 09/20/14 35.0 26.40 29.60
ARII 140920C00040000 C 09/20/14 40.0 21.60 24.80
ARII 140920C00045000 C 09/20/14 45.0 17.00 20.30
ARII 140920C00050000 C 09/20/14 50.0 12.90 15.90
ARII 140920C00055000 C 09/20/14 55.0 10.50 12.10
ARII 140920C00060000 C 09/20/14 60.0 7.30 8.30
ARII 140920C00065000 C 09/20/14 65.0 4.90 5.80
ARII 140920C00070000 C 09/20/14 70.0 3.10 4.10
ARII 140920C00075000 C 09/20/14 75.0 1.90 2.80
ARII 140920C00080000 C 09/20/14 80.0 1.15 2.05
ARII 140920C00085000 C 09/20/14 85.0 0.60 1.50
ARII 140920C00090000 C 09/20/14 90.0 0.30 1.15
ARII 140920C00095000 C 09/20/14 95.0 0.00 1.30
ARII 140920C00100000 C 09/20/14 100.0 0.00 0.80
ARII 140920C00105000 C 09/20/14 105.0 0.00 1.05
ARII 140920P00022500 P 09/20/14 22.5 0.00 2.45
ARII 140920P00025000 P 09/20/14 25.0 0.00 1.35
ARII 140920P00030000 P 09/20/14 30.0 0.00 0.70
ARII 140920P00035000 P 09/20/14 35.0 0.00 1.05
ARII 140920P00040000 P 09/20/14 40.0 0.05 2.85
ARII 140920P00045000 P 09/20/14 45.0 0.95 1.85
ARII 140920P00050000 P 09/20/14 50.0 1.80 2.75
ARII 140920P00055000 P 09/20/14 55.0 3.20 4.20
ARII 140920P00060000 P 09/20/14 60.0 5.20 5.90
ARII 140920P00065000 P 09/20/14 65.0 7.70 8.40
ARII 140920P00070000 P 09/20/14 70.0 10.80 11.70
ARII 140920P00075000 P 09/20/14 75.0 14.40 15.50
ARII 140920P00080000 P 09/20/14 80.0 18.10 21.00
ARII 140920P00085000 P 09/20/14 85.0 22.60 25.40
ARII 140920P00090000 P 09/20/14 90.0 27.20 30.10
ARII 140920P00095000 P 09/20/14 95.0 31.70 34.80
ARII 140920P00100000 P 09/20/14 100.0 36.50 39.60
ARII 140920P00105000 P 09/20/14 105.0 41.40 44.50

OPRA data is delayed 15 minutes.