Value Line - The Most Trusted Name in Investment Research - Stock Quotes
American Railcar Industries Inc (ARII)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 180615C00020000 C Jun 15, 2018 20.0 19.50 22.10
ARII 180615C00022500 C Jun 15, 2018 22.5 16.80 20.20
ARII 180615C00025000 C Jun 15, 2018 25.0 15.00 17.30
ARII 180615C00030000 C Jun 15, 2018 30.0 9.80 11.50
ARII 180615C00035000 C Jun 15, 2018 35.0 5.00 6.40
ARII 180615C00040000 C Jun 15, 2018 40.0 1.20 1.45
ARII 180615C00045000 C Jun 15, 2018 45.0 0.05 0.10
ARII 180615C00050000 C Jun 15, 2018 50.0 0.00 0.15
ARII 180615C00055000 C Jun 15, 2018 55.0 0.00 0.10
ARII 180615P00020000 P Jun 15, 2018 20.0 0.00 0.20
ARII 180615P00022500 P Jun 15, 2018 22.5 0.00 0.20
ARII 180615P00025000 P Jun 15, 2018 25.0 0.00 0.20
ARII 180615P00030000 P Jun 15, 2018 30.0 0.00 0.20
ARII 180615P00035000 P Jun 15, 2018 35.0 0.05 0.20
ARII 180615P00040000 P Jun 15, 2018 40.0 0.85 1.10
ARII 180615P00045000 P Jun 15, 2018 45.0 4.50 5.90
ARII 180615P00050000 P Jun 15, 2018 50.0 9.30 10.60
ARII 180615P00055000 P Jun 15, 2018 55.0 13.90 17.00
ARII 180720C00022500 C Jul 20, 2018 22.5 17.00 20.10
ARII 180720C00025000 C Jul 20, 2018 25.0 14.80 16.50
ARII 180720C00030000 C Jul 20, 2018 30.0 9.50 11.80
ARII 180720C00035000 C Jul 20, 2018 35.0 4.80 6.60
ARII 180720C00040000 C Jul 20, 2018 40.0 1.65 1.95
ARII 180720C00045000 C Jul 20, 2018 45.0 0.10 0.30
ARII 180720C00050000 C Jul 20, 2018 50.0 0.00 0.25
ARII 180720C00055000 C Jul 20, 2018 55.0 0.00 0.45
ARII 180720C00060000 C Jul 20, 2018 60.0 0.00 0.25
ARII 180720P00022500 P Jul 20, 2018 22.5 0.00 0.50
ARII 180720P00025000 P Jul 20, 2018 25.0 0.00 0.45
ARII 180720P00030000 P Jul 20, 2018 30.0 0.00 0.15
ARII 180720P00035000 P Jul 20, 2018 35.0 0.25 0.50
ARII 180720P00040000 P Jul 20, 2018 40.0 1.40 1.75
ARII 180720P00045000 P Jul 20, 2018 45.0 4.80 5.20
ARII 180720P00050000 P Jul 20, 2018 50.0 9.00 11.30
ARII 180720P00055000 P Jul 20, 2018 55.0 14.10 16.10
ARII 180720P00060000 P Jul 20, 2018 60.0 18.70 21.80
ARII 180921C00020000 C Sep 21, 2018 20.0 19.90 22.50
ARII 180921C00022500 C Sep 21, 2018 22.5 15.70 20.40
ARII 180921C00025000 C Sep 21, 2018 25.0 15.10 16.90
ARII 180921C00030000 C Sep 21, 2018 30.0 9.60 12.00
ARII 180921C00035000 C Sep 21, 2018 35.0 5.90 6.60
ARII 180921C00040000 C Sep 21, 2018 40.0 2.45 2.90
ARII 180921C00045000 C Sep 21, 2018 45.0 0.55 0.95
ARII 180921C00050000 C Sep 21, 2018 50.0 0.00 0.55
ARII 180921C00055000 C Sep 21, 2018 55.0 0.00 0.10
ARII 180921P00020000 P Sep 21, 2018 20.0 0.00 0.90
ARII 180921P00022500 P Sep 21, 2018 22.5 0.00 0.15
ARII 180921P00025000 P Sep 21, 2018 25.0 0.00 0.20
ARII 180921P00030000 P Sep 21, 2018 30.0 0.20 0.50
ARII 180921P00035000 P Sep 21, 2018 35.0 0.80 1.10
ARII 180921P00040000 P Sep 21, 2018 40.0 2.35 2.85
ARII 180921P00045000 P Sep 21, 2018 45.0 5.50 6.10
ARII 180921P00050000 P Sep 21, 2018 50.0 8.70 11.90
ARII 180921P00055000 P Sep 21, 2018 55.0 13.50 17.00
ARII 181221C00020000 C Dec 21, 2018 20.0 19.50 22.20
ARII 181221C00022500 C Dec 21, 2018 22.5 16.40 20.40
ARII 181221C00025000 C Dec 21, 2018 25.0 14.70 16.90
ARII 181221C00030000 C Dec 21, 2018 30.0 9.10 12.50
ARII 181221C00035000 C Dec 21, 2018 35.0 6.20 6.80
ARII 181221C00040000 C Dec 21, 2018 40.0 3.20 3.70
ARII 181221C00045000 C Dec 21, 2018 45.0 1.25 1.50
ARII 181221C00050000 C Dec 21, 2018 50.0 0.30 0.50
ARII 181221C00055000 C Dec 21, 2018 55.0 0.00 0.15
ARII 181221P00020000 P Dec 21, 2018 20.0 0.00 0.30
ARII 181221P00022500 P Dec 21, 2018 22.5 0.00 2.70
ARII 181221P00025000 P Dec 21, 2018 25.0 0.10 2.70
ARII 181221P00030000 P Dec 21, 2018 30.0 0.50 0.75
ARII 181221P00035000 P Dec 21, 2018 35.0 1.40 1.75
ARII 181221P00040000 P Dec 21, 2018 40.0 3.20 3.80
ARII 181221P00045000 P Dec 21, 2018 45.0 5.80 7.40
ARII 181221P00050000 P Dec 21, 2018 50.0 10.10 12.70
ARII 181221P00055000 P Dec 21, 2018 55.0 14.20 17.30
OPRA data is delayed 15 minutes.