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 (2015-05-29)Premium Content

American Railcar Industries Inc (ARII)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 150717C00030000 C 07/17/15 30.0 18.50 20.90
ARII 150717C00035000 C 07/17/15 35.0 13.20 16.40
ARII 150717C00040000 C 07/17/15 40.0 8.20 11.40
ARII 150717C00045000 C 07/17/15 45.0 4.30 5.00
ARII 150717C00050000 C 07/17/15 50.0 1.10 1.30
ARII 150717C00055000 C 07/17/15 55.0 0.15 0.35
ARII 150717C00060000 C 07/17/15 60.0 0.00 0.20
ARII 150717C00065000 C 07/17/15 65.0 0.00 0.20
ARII 150717C00070000 C 07/17/15 70.0 0.00 0.20
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 0.20
ARII 150717P00040000 P 07/17/15 40.0 0.00 0.25
ARII 150717P00045000 P 07/17/15 45.0 0.25 0.70
ARII 150717P00050000 P 07/17/15 50.0 2.05 2.25
ARII 150717P00055000 P 07/17/15 55.0 4.80 7.10
ARII 150717P00060000 P 07/17/15 60.0 8.80 12.00
ARII 150717P00065000 P 07/17/15 65.0 13.70 18.00
ARII 150717P00070000 P 07/17/15 70.0 18.70 23.20
ARII 150717P00075000 P 07/17/15 75.0 23.70 28.20
ARII 150717P00080000 P 07/17/15 80.0 28.70 33.20
ARII 150717P00085000 P 07/17/15 85.0 34.10 37.00
ARII 150821C00030000 C 08/21/15 30.0 18.50 21.00
ARII 150821C00035000 C 08/21/15 35.0 12.80 16.60
ARII 150821C00040000 C 08/21/15 40.0 8.70 11.30
ARII 150821C00045000 C 08/21/15 45.0 5.20 5.70
ARII 150821C00050000 C 08/21/15 50.0 2.50 2.90
ARII 150821C00055000 C 08/21/15 55.0 1.00 1.30
ARII 150821C00060000 C 08/21/15 60.0 0.10 0.85
ARII 150821C00065000 C 08/21/15 65.0 0.00 0.25
ARII 150821C00070000 C 08/21/15 70.0 0.00 0.20
ARII 150821C00075000 C 08/21/15 75.0 0.00 0.20
ARII 150821P00030000 P 08/21/15 30.0 0.00 0.20
ARII 150821P00035000 P 08/21/15 35.0 0.00 0.30
ARII 150821P00040000 P 08/21/15 40.0 0.25 0.75
ARII 150821P00045000 P 08/21/15 45.0 1.20 1.55
ARII 150821P00050000 P 08/21/15 50.0 3.30 3.80
ARII 150821P00055000 P 08/21/15 55.0 6.20 7.30
ARII 150821P00060000 P 08/21/15 60.0 9.60 12.20
ARII 150821P00065000 P 08/21/15 65.0 13.80 18.20
ARII 150821P00070000 P 08/21/15 70.0 18.70 23.20
ARII 150821P00075000 P 08/21/15 75.0 23.70 27.00
ARII 150918C00025000 C 09/18/15 25.0 23.20 26.10
ARII 150918C00030000 C 09/18/15 30.0 17.00 21.50
ARII 150918C00035000 C 09/18/15 35.0 12.30 16.50
ARII 150918C00040000 C 09/18/15 40.0 9.30 11.40
ARII 150918C00045000 C 09/18/15 45.0 5.70 6.20
ARII 150918C00050000 C 09/18/15 50.0 3.00 3.50
ARII 150918C00055000 C 09/18/15 55.0 1.25 1.55
ARII 150918C00060000 C 09/18/15 60.0 0.50 0.95
ARII 150918C00065000 C 09/18/15 65.0 0.00 0.65
ARII 150918C00070000 C 09/18/15 70.0 0.05 2.05
ARII 150918P00025000 P 09/18/15 25.0 0.00 0.20
ARII 150918P00030000 P 09/18/15 30.0 0.00 0.55
ARII 150918P00035000 P 09/18/15 35.0 0.15 0.60
ARII 150918P00040000 P 09/18/15 40.0 0.10 0.85
ARII 150918P00045000 P 09/18/15 45.0 1.65 2.10
ARII 150918P00050000 P 09/18/15 50.0 3.80 4.40
ARII 150918P00055000 P 09/18/15 55.0 7.30 8.00
ARII 150918P00060000 P 09/18/15 60.0 9.60 12.80
ARII 150918P00065000 P 09/18/15 65.0 14.30 17.50
ARII 150918P00070000 P 09/18/15 70.0 19.10 22.40
ARII 151218C00030000 C 12/18/15 30.0 18.30 21.40
ARII 151218C00035000 C 12/18/15 35.0 13.70 16.90
ARII 151218C00040000 C 12/18/15 40.0 9.80 12.10
ARII 151218C00045000 C 12/18/15 45.0 6.90 8.00
ARII 151218C00050000 C 12/18/15 50.0 4.40 5.20
ARII 151218C00055000 C 12/18/15 55.0 2.65 3.40
ARII 151218C00060000 C 12/18/15 60.0 1.45 1.65
ARII 151218C00065000 C 12/18/15 65.0 0.65 1.00
ARII 151218C00070000 C 12/18/15 70.0 0.05 1.00
ARII 151218C00075000 C 12/18/15 75.0 0.00 0.45
ARII 151218C00080000 C 12/18/15 80.0 0.00 0.65
ARII 151218P00030000 P 12/18/15 30.0 0.00 0.95
ARII 151218P00035000 P 12/18/15 35.0 0.40 1.20
ARII 151218P00040000 P 12/18/15 40.0 1.65 2.10
ARII 151218P00045000 P 12/18/15 45.0 3.10 4.00
ARII 151218P00050000 P 12/18/15 50.0 5.50 6.50
ARII 151218P00055000 P 12/18/15 55.0 8.60 9.80
ARII 151218P00060000 P 12/18/15 60.0 11.30 14.30
ARII 151218P00065000 P 12/18/15 65.0 15.60 18.40
ARII 151218P00070000 P 12/18/15 70.0 19.80 23.90
ARII 151218P00075000 P 12/18/15 75.0 24.80 27.70
ARII 151218P00080000 P 12/18/15 80.0 29.80 32.70

OPRA data is delayed 15 minutes.