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 May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 150619C00030000 C 06/19/15 30.0 24.60 27.00
ARII 150619C00035000 C 06/19/15 35.0 19.00 22.90
ARII 150619C00040000 C 06/19/15 40.0 14.00 17.20
ARII 150619C00045000 C 06/19/15 45.0 9.60 11.50
ARII 150619C00050000 C 06/19/15 50.0 5.30 6.90
ARII 150619C00055000 C 06/19/15 55.0 2.30 2.70
ARII 150619C00060000 C 06/19/15 60.0 0.60 0.75
ARII 150619C00065000 C 06/19/15 65.0 0.05 0.30
ARII 150619C00070000 C 06/19/15 70.0 0.05 0.20
ARII 150619C00075000 C 06/19/15 75.0 0.00 0.25
ARII 150619C00080000 C 06/19/15 80.0 0.00 0.20
ARII 150619C00085000 C 06/19/15 85.0 0.00 0.20
ARII 150619C00090000 C 06/19/15 90.0 0.00 0.20
ARII 150619C00095000 C 06/19/15 95.0 0.00 0.30
ARII 150619P00030000 P 06/19/15 30.0 0.00 0.20
ARII 150619P00035000 P 06/19/15 35.0 0.00 0.05
ARII 150619P00040000 P 06/19/15 40.0 0.05 0.25
ARII 150619P00045000 P 06/19/15 45.0 0.10 0.30
ARII 150619P00050000 P 06/19/15 50.0 0.45 0.60
ARII 150619P00055000 P 06/19/15 55.0 1.80 2.15
ARII 150619P00060000 P 06/19/15 60.0 4.60 5.50
ARII 150619P00065000 P 06/19/15 65.0 8.90 10.90
ARII 150619P00070000 P 06/19/15 70.0 13.20 16.50
ARII 150619P00075000 P 06/19/15 75.0 18.70 21.40
ARII 150619P00080000 P 06/19/15 80.0 23.40 26.40
ARII 150619P00085000 P 06/19/15 85.0 27.50 31.80
ARII 150619P00090000 P 06/19/15 90.0 32.30 36.80
ARII 150619P00095000 P 06/19/15 95.0 37.30 41.80
ARII 150717C00030000 C 07/17/15 30.0 24.30 27.00
ARII 150717C00035000 C 07/17/15 35.0 19.10 22.20
ARII 150717C00040000 C 07/17/15 40.0 14.10 16.80
ARII 150717C00045000 C 07/17/15 45.0 9.30 11.90
ARII 150717C00050000 C 07/17/15 50.0 5.60 7.30
ARII 150717C00055000 C 07/17/15 55.0 3.10 3.50
ARII 150717C00060000 C 07/17/15 60.0 1.25 1.55
ARII 150717C00065000 C 07/17/15 65.0 0.25 0.60
ARII 150717C00070000 C 07/17/15 70.0 0.00 0.30
ARII 150717C00075000 C 07/17/15 75.0 0.00 0.20
ARII 150717C00080000 C 07/17/15 80.0 0.00 0.20
ARII 150717C00085000 C 07/17/15 85.0 0.00 0.20
ARII 150717P00030000 P 07/17/15 30.0 0.00 0.20
ARII 150717P00035000 P 07/17/15 35.0 0.00 0.25
ARII 150717P00040000 P 07/17/15 40.0 0.00 0.35
ARII 150717P00045000 P 07/17/15 45.0 0.30 0.65
ARII 150717P00050000 P 07/17/15 50.0 1.00 1.25
ARII 150717P00055000 P 07/17/15 55.0 2.70 3.00
ARII 150717P00060000 P 07/17/15 60.0 5.80 6.20
ARII 150717P00065000 P 07/17/15 65.0 9.40 11.10
ARII 150717P00070000 P 07/17/15 70.0 13.80 16.50
ARII 150717P00075000 P 07/17/15 75.0 18.20 21.50
ARII 150717P00080000 P 07/17/15 80.0 23.20 26.40
ARII 150717P00085000 P 07/17/15 85.0 28.50 31.00
ARII 150918C00025000 C 09/18/15 25.0 28.90 31.80
ARII 150918C00030000 C 09/18/15 30.0 23.50 26.90
ARII 150918C00035000 C 09/18/15 35.0 18.50 22.60
ARII 150918C00040000 C 09/18/15 40.0 13.90 17.10
ARII 150918C00045000 C 09/18/15 45.0 10.20 12.40
ARII 150918C00050000 C 09/18/15 50.0 7.50 8.50
ARII 150918C00055000 C 09/18/15 55.0 4.60 5.50
ARII 150918C00060000 C 09/18/15 60.0 2.65 3.20
ARII 150918C00065000 C 09/18/15 65.0 1.25 1.90
ARII 150918C00070000 C 09/18/15 70.0 0.45 0.90
ARII 150918P00025000 P 09/18/15 25.0 0.00 0.30
ARII 150918P00030000 P 09/18/15 30.0 0.00 0.60
ARII 150918P00035000 P 09/18/15 35.0 0.15 0.55
ARII 150918P00040000 P 09/18/15 40.0 0.45 0.85
ARII 150918P00045000 P 09/18/15 45.0 1.10 1.60
ARII 150918P00050000 P 09/18/15 50.0 2.30 3.00
ARII 150918P00055000 P 09/18/15 55.0 4.40 5.20
ARII 150918P00060000 P 09/18/15 60.0 7.50 8.10
ARII 150918P00065000 P 09/18/15 65.0 10.50 12.70
ARII 150918P00070000 P 09/18/15 70.0 14.00 17.50
ARII 151218C00030000 C 12/18/15 30.0 25.30 26.80
ARII 151218C00035000 C 12/18/15 35.0 19.10 23.00
ARII 151218C00040000 C 12/18/15 40.0 14.60 18.00
ARII 151218C00045000 C 12/18/15 45.0 10.80 14.00
ARII 151218C00050000 C 12/18/15 50.0 8.50 9.80
ARII 151218C00055000 C 12/18/15 55.0 6.10 7.00
ARII 151218C00060000 C 12/18/15 60.0 4.10 4.40
ARII 151218C00065000 C 12/18/15 65.0 2.45 3.10
ARII 151218C00070000 C 12/18/15 70.0 1.50 1.85
ARII 151218C00075000 C 12/18/15 75.0 0.85 1.30
ARII 151218C00080000 C 12/18/15 80.0 0.05 1.95
ARII 151218P00030000 P 12/18/15 30.0 0.00 0.95
ARII 151218P00035000 P 12/18/15 35.0 0.50 1.00
ARII 151218P00040000 P 12/18/15 40.0 1.10 1.50
ARII 151218P00045000 P 12/18/15 45.0 2.15 2.75
ARII 151218P00050000 P 12/18/15 50.0 3.80 4.40
ARII 151218P00055000 P 12/18/15 55.0 6.10 7.10
ARII 151218P00060000 P 12/18/15 60.0 9.00 10.20
ARII 151218P00065000 P 12/18/15 65.0 12.60 14.40
ARII 151218P00070000 P 12/18/15 70.0 15.30 19.20
ARII 151218P00075000 P 12/18/15 75.0 19.70 23.20
ARII 151218P00080000 P 12/18/15 80.0 24.30 28.20

OPRA data is delayed 15 minutes.