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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 150320C00035000 C 03/20/15 35.0 19.80 23.40
ARII 150320C00040000 C 03/20/15 40.0 14.80 18.40
ARII 150320C00045000 C 03/20/15 45.0 10.50 13.40
ARII 150320C00050000 C 03/20/15 50.0 5.00 8.80
ARII 150320C00055000 C 03/20/15 55.0 2.30 2.55
ARII 150320C00060000 C 03/20/15 60.0 0.45 0.70
ARII 150320C00065000 C 03/20/15 65.0 0.00 0.25
ARII 150320C00070000 C 03/20/15 70.0 0.00 0.20
ARII 150320C00075000 C 03/20/15 75.0 0.00 0.20
ARII 150320C00080000 C 03/20/15 80.0 0.00 0.20
ARII 150320C00085000 C 03/20/15 85.0 0.00 0.25
ARII 150320C00090000 C 03/20/15 90.0 0.00 0.25
ARII 150320C00095000 C 03/20/15 95.0 0.00 0.25
ARII 150320C00100000 C 03/20/15 100.0 0.00 0.25
ARII 150320C00105000 C 03/20/15 105.0 0.00 0.25
ARII 150320C00110000 C 03/20/15 110.0 0.00 0.25
ARII 150320P00035000 P 03/20/15 35.0 0.00 0.10
ARII 150320P00040000 P 03/20/15 40.0 0.05 0.10
ARII 150320P00045000 P 03/20/15 45.0 0.00 0.25
ARII 150320P00050000 P 03/20/15 50.0 0.20 0.55
ARII 150320P00055000 P 03/20/15 55.0 1.30 1.60
ARII 150320P00060000 P 03/20/15 60.0 3.70 5.50
ARII 150320P00065000 P 03/20/15 65.0 7.10 10.40
ARII 150320P00070000 P 03/20/15 70.0 11.90 15.70
ARII 150320P00075000 P 03/20/15 75.0 17.10 20.50
ARII 150320P00080000 P 03/20/15 80.0 22.10 25.60
ARII 150320P00085000 P 03/20/15 85.0 26.80 31.20
ARII 150320P00090000 P 03/20/15 90.0 31.80 35.90
ARII 150320P00095000 P 03/20/15 95.0 36.80 40.90
ARII 150320P00100000 P 03/20/15 100.0 41.80 46.10
ARII 150320P00105000 P 03/20/15 105.0 46.80 51.30
ARII 150320P00110000 P 03/20/15 110.0 51.80 56.30
ARII 150417C00030000 C 04/17/15 30.0 24.60 28.30
ARII 150417C00035000 C 04/17/15 35.0 19.20 23.50
ARII 150417C00040000 C 04/17/15 40.0 14.30 18.40
ARII 150417C00045000 C 04/17/15 45.0 10.30 13.60
ARII 150417C00050000 C 04/17/15 50.0 6.20 9.10
ARII 150417C00055000 C 04/17/15 55.0 3.30 3.80
ARII 150417C00060000 C 04/17/15 60.0 1.05 1.70
ARII 150417C00065000 C 04/17/15 65.0 0.20 0.90
ARII 150417C00070000 C 04/17/15 70.0 0.00 0.35
ARII 150417C00075000 C 04/17/15 75.0 0.00 0.25
ARII 150417C00080000 C 04/17/15 80.0 0.00 0.25
ARII 150417P00030000 P 04/17/15 30.0 0.00 0.25
ARII 150417P00035000 P 04/17/15 35.0 0.00 0.30
ARII 150417P00040000 P 04/17/15 40.0 0.00 0.45
ARII 150417P00045000 P 04/17/15 45.0 0.10 0.60
ARII 150417P00050000 P 04/17/15 50.0 0.60 1.30
ARII 150417P00055000 P 04/17/15 55.0 2.15 2.75
ARII 150417P00060000 P 04/17/15 60.0 4.80 5.70
ARII 150417P00065000 P 04/17/15 65.0 7.50 10.30
ARII 150417P00070000 P 04/17/15 70.0 11.90 15.70
ARII 150417P00075000 P 04/17/15 75.0 16.90 20.60
ARII 150417P00080000 P 04/17/15 80.0 22.00 25.60
ARII 150619C00030000 C 06/19/15 30.0 24.70 28.30
ARII 150619C00035000 C 06/19/15 35.0 19.30 23.30
ARII 150619C00040000 C 06/19/15 40.0 14.60 18.40
ARII 150619C00045000 C 06/19/15 45.0 10.70 14.30
ARII 150619C00050000 C 06/19/15 50.0 7.90 8.70
ARII 150619C00055000 C 06/19/15 55.0 5.00 5.50
ARII 150619C00060000 C 06/19/15 60.0 2.85 3.30
ARII 150619C00065000 C 06/19/15 65.0 1.50 1.95
ARII 150619C00070000 C 06/19/15 70.0 0.50 1.50
ARII 150619C00075000 C 06/19/15 75.0 0.25 1.25
ARII 150619C00080000 C 06/19/15 80.0 0.00 0.80
ARII 150619C00085000 C 06/19/15 85.0 0.00 0.40
ARII 150619C00090000 C 06/19/15 90.0 0.00 0.35
ARII 150619C00095000 C 06/19/15 95.0 0.00 0.35
ARII 150619P00030000 P 06/19/15 30.0 0.00 0.50
ARII 150619P00035000 P 06/19/15 35.0 0.00 1.20
ARII 150619P00040000 P 06/19/15 40.0 0.00 1.00
ARII 150619P00045000 P 06/19/15 45.0 1.00 1.65
ARII 150619P00050000 P 06/19/15 50.0 2.40 2.80
ARII 150619P00055000 P 06/19/15 55.0 4.40 4.80
ARII 150619P00060000 P 06/19/15 60.0 7.30 7.60
ARII 150619P00065000 P 06/19/15 65.0 9.10 11.90
ARII 150619P00070000 P 06/19/15 70.0 13.30 16.30
ARII 150619P00075000 P 06/19/15 75.0 17.80 21.20
ARII 150619P00080000 P 06/19/15 80.0 22.70 26.00
ARII 150619P00085000 P 06/19/15 85.0 27.30 31.00
ARII 150619P00090000 P 06/19/15 90.0 32.40 35.90
ARII 150619P00095000 P 06/19/15 95.0 37.30 40.80
ARII 150918C00025000 C 09/18/15 25.0 29.70 33.40
ARII 150918C00030000 C 09/18/15 30.0 24.10 28.40
ARII 150918C00035000 C 09/18/15 35.0 19.30 23.70
ARII 150918C00040000 C 09/18/15 40.0 15.90 19.20
ARII 150918C00045000 C 09/18/15 45.0 12.00 15.30
ARII 150918C00050000 C 09/18/15 50.0 8.60 12.00
ARII 150918C00055000 C 09/18/15 55.0 6.50 7.70
ARII 150918C00060000 C 09/18/15 60.0 4.60 5.50
ARII 150918C00065000 C 09/18/15 65.0 3.00 4.00
ARII 150918C00070000 C 09/18/15 70.0 1.20 2.40
ARII 150918P00025000 P 09/18/15 25.0 0.00 0.70
ARII 150918P00030000 P 09/18/15 30.0 0.00 1.55
ARII 150918P00035000 P 09/18/15 35.0 0.00 1.95
ARII 150918P00040000 P 09/18/15 40.0 0.35 2.75
ARII 150918P00045000 P 09/18/15 45.0 1.90 3.10
ARII 150918P00050000 P 09/18/15 50.0 3.50 4.90
ARII 150918P00055000 P 09/18/15 55.0 6.20 7.00
ARII 150918P00060000 P 09/18/15 60.0 9.00 9.80
ARII 150918P00065000 P 09/18/15 65.0 11.30 13.60
ARII 150918P00070000 P 09/18/15 70.0 14.90 18.00

OPRA data is delayed 15 minutes.