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 (2014-08-29)Premium Content

American Railcar Industries Inc (ARII)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 140920C00022500 C 09/20/14 22.5 54.80 58.80
ARII 140920C00025000 C 09/20/14 25.0 52.40 56.20
ARII 140920C00030000 C 09/20/14 30.0 47.30 51.20
ARII 140920C00035000 C 09/20/14 35.0 42.30 46.20
ARII 140920C00040000 C 09/20/14 40.0 37.50 41.20
ARII 140920C00045000 C 09/20/14 45.0 33.40 36.20
ARII 140920C00050000 C 09/20/14 50.0 28.30 31.20
ARII 140920C00055000 C 09/20/14 55.0 23.40 26.20
ARII 140920C00060000 C 09/20/14 60.0 18.50 21.00
ARII 140920C00065000 C 09/20/14 65.0 13.60 16.30
ARII 140920C00070000 C 09/20/14 70.0 8.70 10.20
ARII 140920C00075000 C 09/20/14 75.0 4.40 5.10
ARII 140920C00080000 C 09/20/14 80.0 1.55 1.70
ARII 140920C00085000 C 09/20/14 85.0 0.40 0.70
ARII 140920C00090000 C 09/20/14 90.0 0.05 0.50
ARII 140920C00095000 C 09/20/14 95.0 0.00 0.25
ARII 140920C00100000 C 09/20/14 100.0 0.00 0.25
ARII 140920C00105000 C 09/20/14 105.0 0.00 0.25
ARII 140920P00022500 P 09/20/14 22.5 0.00 1.30
ARII 140920P00025000 P 09/20/14 25.0 0.00 0.25
ARII 140920P00030000 P 09/20/14 30.0 0.00 0.25
ARII 140920P00035000 P 09/20/14 35.0 0.00 0.50
ARII 140920P00040000 P 09/20/14 40.0 0.00 0.25
ARII 140920P00045000 P 09/20/14 45.0 0.00 0.25
ARII 140920P00050000 P 09/20/14 50.0 0.00 0.25
ARII 140920P00055000 P 09/20/14 55.0 0.00 0.10
ARII 140920P00060000 P 09/20/14 60.0 0.00 0.30
ARII 140920P00065000 P 09/20/14 65.0 0.05 0.40
ARII 140920P00070000 P 09/20/14 70.0 0.25 0.45
ARII 140920P00075000 P 09/20/14 75.0 0.90 1.05
ARII 140920P00080000 P 09/20/14 80.0 2.95 3.30
ARII 140920P00085000 P 09/20/14 85.0 6.10 7.20
ARII 140920P00090000 P 09/20/14 90.0 9.30 12.00
ARII 140920P00095000 P 09/20/14 95.0 14.10 17.30
ARII 140920P00100000 P 09/20/14 100.0 19.10 22.40
ARII 140920P00105000 P 09/20/14 105.0 24.10 27.10
ARII 141018C00040000 C 10/18/14 40.0 38.00 41.20
ARII 141018C00045000 C 10/18/14 45.0 32.50 36.20
ARII 141018C00050000 C 10/18/14 50.0 28.00 31.20
ARII 141018C00055000 C 10/18/14 55.0 23.00 26.20
ARII 141018C00060000 C 10/18/14 60.0 18.00 21.20
ARII 141018C00065000 C 10/18/14 65.0 13.10 16.40
ARII 141018C00070000 C 10/18/14 70.0 9.10 11.80
ARII 141018C00075000 C 10/18/14 75.0 5.40 7.50
ARII 141018C00080000 C 10/18/14 80.0 2.70 2.95
ARII 141018C00085000 C 10/18/14 85.0 1.15 1.35
ARII 141018C00090000 C 10/18/14 90.0 0.40 1.00
ARII 141018C00095000 C 10/18/14 95.0 0.10 0.40
ARII 141018C00100000 C 10/18/14 100.0 0.00 0.35
ARII 141018C00105000 C 10/18/14 105.0 0.00 0.50
ARII 141018C00110000 C 10/18/14 110.0 0.00 0.25
ARII 141018C00115000 C 10/18/14 115.0 0.00 0.25
ARII 141018P00040000 P 10/18/14 40.0 0.00 0.50
ARII 141018P00045000 P 10/18/14 45.0 0.00 0.25
ARII 141018P00050000 P 10/18/14 50.0 0.00 0.50
ARII 141018P00055000 P 10/18/14 55.0 0.00 0.25
ARII 141018P00060000 P 10/18/14 60.0 0.00 0.40
ARII 141018P00065000 P 10/18/14 65.0 0.25 0.45
ARII 141018P00070000 P 10/18/14 70.0 0.75 1.00
ARII 141018P00075000 P 10/18/14 75.0 1.80 2.30
ARII 141018P00080000 P 10/18/14 80.0 4.00 4.50
ARII 141018P00085000 P 10/18/14 85.0 6.90 8.10
ARII 141018P00090000 P 10/18/14 90.0 10.10 12.40
ARII 141018P00095000 P 10/18/14 95.0 14.30 17.30
ARII 141018P00100000 P 10/18/14 100.0 19.30 22.50
ARII 141018P00105000 P 10/18/14 105.0 24.30 27.90
ARII 141018P00110000 P 10/18/14 110.0 29.10 32.90
ARII 141018P00115000 P 10/18/14 115.0 34.10 37.20
ARII 141220C00035000 C 12/20/14 35.0 42.30 46.20
ARII 141220C00040000 C 12/20/14 40.0 37.60 41.20
ARII 141220C00045000 C 12/20/14 45.0 33.10 36.20
ARII 141220C00050000 C 12/20/14 50.0 28.30 31.20
ARII 141220C00055000 C 12/20/14 55.0 23.40 26.40
ARII 141220C00060000 C 12/20/14 60.0 18.80 20.20
ARII 141220C00065000 C 12/20/14 65.0 14.50 17.20
ARII 141220C00070000 C 12/20/14 70.0 10.80 13.20
ARII 141220C00075000 C 12/20/14 75.0 7.50 8.30
ARII 141220C00080000 C 12/20/14 80.0 5.20 5.80
ARII 141220C00085000 C 12/20/14 85.0 3.20 3.80
ARII 141220C00090000 C 12/20/14 90.0 1.85 3.20
ARII 141220C00095000 C 12/20/14 95.0 1.05 2.05
ARII 141220C00100000 C 12/20/14 100.0 0.30 1.40
ARII 141220P00035000 P 12/20/14 35.0 0.00 0.25
ARII 141220P00040000 P 12/20/14 40.0 0.15 0.45
ARII 141220P00045000 P 12/20/14 45.0 0.05 0.45
ARII 141220P00050000 P 12/20/14 50.0 0.05 0.60
ARII 141220P00055000 P 12/20/14 55.0 0.20 0.75
ARII 141220P00060000 P 12/20/14 60.0 0.55 1.40
ARII 141220P00065000 P 12/20/14 65.0 1.10 1.70
ARII 141220P00070000 P 12/20/14 70.0 2.15 3.00
ARII 141220P00075000 P 12/20/14 75.0 4.00 4.90
ARII 141220P00080000 P 12/20/14 80.0 6.40 7.30
ARII 141220P00085000 P 12/20/14 85.0 9.20 10.60
ARII 141220P00090000 P 12/20/14 90.0 11.90 14.20
ARII 141220P00095000 P 12/20/14 95.0 15.90 18.30
ARII 141220P00100000 P 12/20/14 100.0 20.20 22.90
ARII 150320C00035000 C 03/20/15 35.0 42.30 46.20
ARII 150320C00040000 C 03/20/15 40.0 37.50 41.20
ARII 150320C00045000 C 03/20/15 45.0 32.50 36.20
ARII 150320C00050000 C 03/20/15 50.0 28.40 31.30
ARII 150320C00055000 C 03/20/15 55.0 23.40 26.80
ARII 150320C00060000 C 03/20/15 60.0 19.70 22.50
ARII 150320C00065000 C 03/20/15 65.0 15.80 18.60
ARII 150320C00070000 C 03/20/15 70.0 12.30 15.20
ARII 150320C00075000 C 03/20/15 75.0 9.30 10.60
ARII 150320C00080000 C 03/20/15 80.0 7.00 8.10
ARII 150320C00085000 C 03/20/15 85.0 5.00 6.10
ARII 150320C00090000 C 03/20/15 90.0 3.30 5.40
ARII 150320C00095000 C 03/20/15 95.0 2.05 3.70
ARII 150320C00100000 C 03/20/15 100.0 1.75 2.80
ARII 150320C00105000 C 03/20/15 105.0 0.95 2.30
ARII 150320C00110000 C 03/20/15 110.0 0.45 1.80
ARII 150320P00035000 P 03/20/15 35.0 0.00 0.50
ARII 150320P00040000 P 03/20/15 40.0 0.05 0.50
ARII 150320P00045000 P 03/20/15 45.0 0.00 1.05
ARII 150320P00050000 P 03/20/15 50.0 0.45 1.05
ARII 150320P00055000 P 03/20/15 55.0 0.60 1.80
ARII 150320P00060000 P 03/20/15 60.0 1.20 2.45
ARII 150320P00065000 P 03/20/15 65.0 2.45 3.40
ARII 150320P00070000 P 03/20/15 70.0 3.80 5.00
ARII 150320P00075000 P 03/20/15 75.0 5.50 7.20
ARII 150320P00080000 P 03/20/15 80.0 7.80 9.70
ARII 150320P00085000 P 03/20/15 85.0 10.90 12.70
ARII 150320P00090000 P 03/20/15 90.0 14.70 16.30
ARII 150320P00095000 P 03/20/15 95.0 17.50 20.20
ARII 150320P00100000 P 03/20/15 100.0 21.70 24.40
ARII 150320P00105000 P 03/20/15 105.0 26.10 29.10
ARII 150320P00110000 P 03/20/15 110.0 30.70 33.50

OPRA data is delayed 15 minutes.