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 (2015-11-27)Premium Content

American Railcar Industries Inc (ARII)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 160219C00025000 C 02/19/16 25.0 18.20 20.20
ARII 160219C00030000 C 02/19/16 30.0 13.00 15.20
ARII 160219C00035000 C 02/19/16 35.0 8.40 10.50
ARII 160219C00040000 C 02/19/16 40.0 4.20 5.90
ARII 160219C00045000 C 02/19/16 45.0 1.40 1.95
ARII 160219C00050000 C 02/19/16 50.0 0.30 0.85
ARII 160219C00055000 C 02/19/16 55.0 0.00 0.30
ARII 160219C00060000 C 02/19/16 60.0 0.00 0.45
ARII 160219C00065000 C 02/19/16 65.0 0.00 0.40
ARII 160219C00070000 C 02/19/16 70.0 0.00 0.40
ARII 160219P00025000 P 02/19/16 25.0 0.00 0.60
ARII 160219P00030000 P 02/19/16 30.0 0.00 0.50
ARII 160219P00035000 P 02/19/16 35.0 0.25 0.70
ARII 160219P00040000 P 02/19/16 40.0 0.85 1.25
ARII 160219P00045000 P 02/19/16 45.0 2.65 3.30
ARII 160219P00050000 P 02/19/16 50.0 5.80 7.40
ARII 160219P00055000 P 02/19/16 55.0 10.30 12.30
ARII 160219P00060000 P 02/19/16 60.0 15.30 17.40
ARII 160219P00065000 P 02/19/16 65.0 20.20 22.40
ARII 160219P00070000 P 02/19/16 70.0 25.30 27.40
ARII 160318C00017500 C 03/18/16 17.5 25.20 28.10
ARII 160318C00020000 C 03/18/16 20.0 23.10 25.60
ARII 160318C00022500 C 03/18/16 22.5 20.70 23.10
ARII 160318C00025000 C 03/18/16 25.0 17.80 20.20
ARII 160318C00030000 C 03/18/16 30.0 13.00 15.30
ARII 160318C00035000 C 03/18/16 35.0 8.60 10.60
ARII 160318C00040000 C 03/18/16 40.0 5.00 5.60
ARII 160318C00045000 C 03/18/16 45.0 2.20 2.85
ARII 160318C00050000 C 03/18/16 50.0 0.70 1.30
ARII 160318C00055000 C 03/18/16 55.0 0.00 0.50
ARII 160318C00060000 C 03/18/16 60.0 0.00 0.35
ARII 160318C00065000 C 03/18/16 65.0 0.00 0.45
ARII 160318C00070000 C 03/18/16 70.0 0.00 0.40
ARII 160318C00075000 C 03/18/16 75.0 0.00 0.50
ARII 160318P00017500 P 03/18/16 17.5 0.00 0.45
ARII 160318P00020000 P 03/18/16 20.0 0.00 0.65
ARII 160318P00022500 P 03/18/16 22.5 0.00 0.50
ARII 160318P00025000 P 03/18/16 25.0 0.00 0.90
ARII 160318P00030000 P 03/18/16 30.0 0.05 1.00
ARII 160318P00035000 P 03/18/16 35.0 0.65 1.10
ARII 160318P00040000 P 03/18/16 40.0 1.85 2.35
ARII 160318P00045000 P 03/18/16 45.0 4.00 4.70
ARII 160318P00050000 P 03/18/16 50.0 7.00 8.70
ARII 160318P00055000 P 03/18/16 55.0 11.30 13.50
ARII 160318P00060000 P 03/18/16 60.0 16.10 18.10
ARII 160318P00065000 P 03/18/16 65.0 21.00 23.30
ARII 160318P00070000 P 03/18/16 70.0 26.00 28.30
ARII 160318P00075000 P 03/18/16 75.0 30.90 33.30
ARII 160617C00025000 C 06/17/16 25.0 16.80 20.20
ARII 160617C00030000 C 06/17/16 30.0 12.70 15.70
ARII 160617C00035000 C 06/17/16 35.0 8.60 11.70
ARII 160617C00040000 C 06/17/16 40.0 6.20 7.30
ARII 160617C00045000 C 06/17/16 45.0 3.70 5.00
ARII 160617C00050000 C 06/17/16 50.0 2.10 2.80
ARII 160617C00055000 C 06/17/16 55.0 1.10 1.85
ARII 160617C00060000 C 06/17/16 60.0 0.30 1.20
ARII 160617C00065000 C 06/17/16 65.0 0.25 0.85
ARII 160617C00070000 C 06/17/16 70.0 0.00 0.85
ARII 160617C00075000 C 06/17/16 75.0 0.00 0.75
ARII 160617C00080000 C 06/17/16 80.0 0.00 0.80
ARII 160617P00025000 P 06/17/16 25.0 0.20 1.50
ARII 160617P00030000 P 06/17/16 30.0 1.15 2.00
ARII 160617P00035000 P 06/17/16 35.0 2.15 3.30
ARII 160617P00040000 P 06/17/16 40.0 3.90 5.20
ARII 160617P00045000 P 06/17/16 45.0 6.50 7.70
ARII 160617P00050000 P 06/17/16 50.0 9.90 11.00
ARII 160617P00055000 P 06/17/16 55.0 12.30 15.30
ARII 160617P00060000 P 06/17/16 60.0 17.00 19.80
ARII 160617P00065000 P 06/17/16 65.0 21.50 24.30
ARII 160617P00070000 P 06/17/16 70.0 25.90 29.90
ARII 160617P00075000 P 06/17/16 75.0 31.60 34.10
ARII 160617P00080000 P 06/17/16 80.0 36.00 39.10
ARII 160916C00020000 C 09/16/16 20.0 22.50 25.60
ARII 160916C00022500 C 09/16/16 22.5 20.50 22.80
ARII 160916C00025000 C 09/16/16 25.0 18.30 20.70
ARII 160916C00030000 C 09/16/16 30.0 12.80 15.90
ARII 160916C00035000 C 09/16/16 35.0 10.10 11.70
ARII 160916C00040000 C 09/16/16 40.0 6.80 8.80
ARII 160916C00045000 C 09/16/16 45.0 4.30 6.90
ARII 160916C00050000 C 09/16/16 50.0 2.65 5.00
ARII 160916C00055000 C 09/16/16 55.0 1.55 3.70
ARII 160916C00060000 C 09/16/16 60.0 0.90 2.50
ARII 160916P00020000 P 09/16/16 20.0 0.15 1.70
ARII 160916P00022500 P 09/16/16 22.5 0.25 1.95
ARII 160916P00025000 P 09/16/16 25.0 0.50 2.30
ARII 160916P00030000 P 09/16/16 30.0 1.75 3.20
ARII 160916P00035000 P 09/16/16 35.0 3.10 4.70
ARII 160916P00040000 P 09/16/16 40.0 5.10 7.10
ARII 160916P00045000 P 09/16/16 45.0 7.80 10.40
ARII 160916P00050000 P 09/16/16 50.0 11.30 13.80
ARII 160916P00055000 P 09/16/16 55.0 15.30 17.60
ARII 160916P00060000 P 09/16/16 60.0 17.80 22.00

OPRA data is delayed 15 minutes.