Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-27)Premium Content

American Railcar Industries Inc (ARII)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 150515C00025000 C 05/15/15 25.0 24.10 27.10
ARII 150515C00030000 C 05/15/15 30.0 19.20 22.20
ARII 150515C00035000 C 05/15/15 35.0 14.10 17.20
ARII 150515C00040000 C 05/15/15 40.0 8.90 12.40
ARII 150515C00045000 C 05/15/15 45.0 5.10 5.80
ARII 150515C00050000 C 05/15/15 50.0 2.00 2.30
ARII 150515C00055000 C 05/15/15 55.0 0.50 0.65
ARII 150515C00060000 C 05/15/15 60.0 0.05 0.80
ARII 150515C00065000 C 05/15/15 65.0 0.00 1.20
ARII 150515C00070000 C 05/15/15 70.0 0.00 1.50
ARII 150515C00075000 C 05/15/15 75.0 0.00 1.50
ARII 150515P00025000 P 05/15/15 25.0 0.00 1.00
ARII 150515P00030000 P 05/15/15 30.0 0.00 1.00
ARII 150515P00035000 P 05/15/15 35.0 0.00 0.20
ARII 150515P00040000 P 05/15/15 40.0 0.00 0.20
ARII 150515P00045000 P 05/15/15 45.0 0.55 0.75
ARII 150515P00050000 P 05/15/15 50.0 2.15 2.45
ARII 150515P00055000 P 05/15/15 55.0 4.20 5.80
ARII 150515P00060000 P 05/15/15 60.0 8.00 10.70
ARII 150515P00065000 P 05/15/15 65.0 13.00 15.90
ARII 150515P00070000 P 05/15/15 70.0 17.90 21.00
ARII 150515P00075000 P 05/15/15 75.0 22.90 26.00
ARII 150619C00030000 C 06/19/15 30.0 19.10 22.20
ARII 150619C00035000 C 06/19/15 35.0 13.80 17.30
ARII 150619C00040000 C 06/19/15 40.0 9.80 12.50
ARII 150619C00045000 C 06/19/15 45.0 5.70 8.00
ARII 150619C00050000 C 06/19/15 50.0 2.75 3.20
ARII 150619C00055000 C 06/19/15 55.0 1.10 1.45
ARII 150619C00060000 C 06/19/15 60.0 0.40 1.40
ARII 150619C00065000 C 06/19/15 65.0 0.15 1.05
ARII 150619C00070000 C 06/19/15 70.0 0.00 1.00
ARII 150619C00075000 C 06/19/15 75.0 0.00 1.50
ARII 150619C00080000 C 06/19/15 80.0 0.00 0.10
ARII 150619C00085000 C 06/19/15 85.0 0.00 1.00
ARII 150619C00090000 C 06/19/15 90.0 0.00 1.00
ARII 150619C00095000 C 06/19/15 95.0 0.00 1.55
ARII 150619P00030000 P 06/19/15 30.0 0.00 1.00
ARII 150619P00035000 P 06/19/15 35.0 0.00 1.30
ARII 150619P00040000 P 06/19/15 40.0 0.20 0.70
ARII 150619P00045000 P 06/19/15 45.0 1.15 1.45
ARII 150619P00050000 P 06/19/15 50.0 3.10 3.50
ARII 150619P00055000 P 06/19/15 55.0 6.10 7.00
ARII 150619P00060000 P 06/19/15 60.0 9.50 11.40
ARII 150619P00065000 P 06/19/15 65.0 13.50 16.40
ARII 150619P00070000 P 06/19/15 70.0 18.30 21.30
ARII 150619P00075000 P 06/19/15 75.0 23.30 26.30
ARII 150619P00080000 P 06/19/15 80.0 28.30 31.30
ARII 150619P00085000 P 06/19/15 85.0 33.30 36.40
ARII 150619P00090000 P 06/19/15 90.0 38.20 42.70
ARII 150619P00095000 P 06/19/15 95.0 43.30 47.70
ARII 150918C00025000 C 09/18/15 25.0 24.30 27.20
ARII 150918C00030000 C 09/18/15 30.0 19.00 22.20
ARII 150918C00035000 C 09/18/15 35.0 14.50 17.40
ARII 150918C00040000 C 09/18/15 40.0 10.20 13.20
ARII 150918C00045000 C 09/18/15 45.0 6.80 9.60
ARII 150918C00050000 C 09/18/15 50.0 4.20 4.80
ARII 150918C00055000 C 09/18/15 55.0 2.25 2.95
ARII 150918C00060000 C 09/18/15 60.0 1.10 1.75
ARII 150918C00065000 C 09/18/15 65.0 0.50 1.55
ARII 150918C00070000 C 09/18/15 70.0 0.45 1.45
ARII 150918P00025000 P 09/18/15 25.0 0.00 1.30
ARII 150918P00030000 P 09/18/15 30.0 0.00 1.30
ARII 150918P00035000 P 09/18/15 35.0 0.05 1.20
ARII 150918P00040000 P 09/18/15 40.0 1.10 1.95
ARII 150918P00045000 P 09/18/15 45.0 2.95 3.10
ARII 150918P00050000 P 09/18/15 50.0 5.00 5.50
ARII 150918P00055000 P 09/18/15 55.0 8.00 8.70
ARII 150918P00060000 P 09/18/15 60.0 10.30 12.60
ARII 150918P00065000 P 09/18/15 65.0 14.30 17.40
ARII 150918P00070000 P 09/18/15 70.0 19.20 22.00
ARII 151218C00030000 C 12/18/15 30.0 19.50 22.20
ARII 151218C00035000 C 12/18/15 35.0 14.60 17.60
ARII 151218C00040000 C 12/18/15 40.0 11.00 13.70
ARII 151218C00045000 C 12/18/15 45.0 7.70 10.40
ARII 151218C00050000 C 12/18/15 50.0 5.10 5.90
ARII 151218C00055000 C 12/18/15 55.0 3.30 4.10
ARII 151218C00060000 C 12/18/15 60.0 2.00 2.70
ARII 151218C00065000 C 12/18/15 65.0 1.10 2.25
ARII 151218C00070000 C 12/18/15 70.0 0.60 1.25
ARII 151218C00075000 C 12/18/15 75.0 0.05 1.65
ARII 151218C00080000 C 12/18/15 80.0 0.00 1.60
ARII 151218P00030000 P 12/18/15 30.0 0.05 1.75
ARII 151218P00035000 P 12/18/15 35.0 0.05 1.15
ARII 151218P00040000 P 12/18/15 40.0 2.20 2.50
ARII 151218P00045000 P 12/18/15 45.0 3.90 4.20
ARII 151218P00050000 P 12/18/15 50.0 6.30 6.60
ARII 151218P00055000 P 12/18/15 55.0 9.50 10.20
ARII 151218P00060000 P 12/18/15 60.0 13.20 14.00
ARII 151218P00065000 P 12/18/15 65.0 15.20 18.30
ARII 151218P00070000 P 12/18/15 70.0 19.80 22.70
ARII 151218P00075000 P 12/18/15 75.0 24.80 27.30
ARII 151218P00080000 P 12/18/15 80.0 29.60 32.10

OPRA data is delayed 15 minutes.