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 (2014-05-30)Premium Content

American Railcar Industries Inc (ARII)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 140816C00035000 C 08/16/14 35.0 33.00 36.00
ARII 140816C00040000 C 08/16/14 40.0 27.90 31.00
ARII 140816C00045000 C 08/16/14 45.0 22.80 26.00
ARII 140816C00050000 C 08/16/14 50.0 17.90 21.00
ARII 140816C00055000 C 08/16/14 55.0 13.00 16.20
ARII 140816C00060000 C 08/16/14 60.0 8.80 10.50
ARII 140816C00065000 C 08/16/14 65.0 5.20 7.30
ARII 140816C00070000 C 08/16/14 70.0 2.40 2.70
ARII 140816C00075000 C 08/16/14 75.0 1.00 1.70
ARII 140816C00080000 C 08/16/14 80.0 0.40 0.90
ARII 140816C00085000 C 08/16/14 85.0 0.00 0.60
ARII 140816C00090000 C 08/16/14 90.0 0.00 0.80
ARII 140816C00095000 C 08/16/14 95.0 0.00 0.80
ARII 140816C00100000 C 08/16/14 100.0 0.00 1.15
ARII 140816P00035000 P 08/16/14 35.0 0.00 0.95
ARII 140816P00040000 P 08/16/14 40.0 0.00 1.30
ARII 140816P00045000 P 08/16/14 45.0 0.00 0.95
ARII 140816P00050000 P 08/16/14 50.0 0.00 0.55
ARII 140816P00055000 P 08/16/14 55.0 0.05 0.45
ARII 140816P00060000 P 08/16/14 60.0 0.20 0.90
ARII 140816P00065000 P 08/16/14 65.0 1.35 1.85
ARII 140816P00070000 P 08/16/14 70.0 3.50 4.10
ARII 140816P00075000 P 08/16/14 75.0 6.00 7.70
ARII 140816P00080000 P 08/16/14 80.0 9.50 12.20
ARII 140816P00085000 P 08/16/14 85.0 14.30 17.20
ARII 140816P00090000 P 08/16/14 90.0 19.30 22.20
ARII 140816P00095000 P 08/16/14 95.0 24.10 27.20
ARII 140816P00100000 P 08/16/14 100.0 29.10 32.20
ARII 140920C00022500 C 09/20/14 22.5 45.20 48.40
ARII 140920C00025000 C 09/20/14 25.0 42.90 46.00
ARII 140920C00030000 C 09/20/14 30.0 38.00 40.90
ARII 140920C00035000 C 09/20/14 35.0 33.00 36.00
ARII 140920C00040000 C 09/20/14 40.0 27.90 31.00
ARII 140920C00045000 C 09/20/14 45.0 23.20 26.00
ARII 140920C00050000 C 09/20/14 50.0 18.40 21.10
ARII 140920C00055000 C 09/20/14 55.0 13.70 16.60
ARII 140920C00060000 C 09/20/14 60.0 9.40 12.20
ARII 140920C00065000 C 09/20/14 65.0 6.00 8.40
ARII 140920C00070000 C 09/20/14 70.0 3.30 3.70
ARII 140920C00075000 C 09/20/14 75.0 1.70 2.00
ARII 140920C00080000 C 09/20/14 80.0 0.80 1.55
ARII 140920C00085000 C 09/20/14 85.0 0.05 1.30
ARII 140920C00090000 C 09/20/14 90.0 0.05 0.80
ARII 140920C00095000 C 09/20/14 95.0 0.00 1.85
ARII 140920C00100000 C 09/20/14 100.0 0.00 2.95
ARII 140920C00105000 C 09/20/14 105.0 0.00 3.40
ARII 140920P00022500 P 09/20/14 22.5 0.00 3.80
ARII 140920P00025000 P 09/20/14 25.0 0.00 4.80
ARII 140920P00030000 P 09/20/14 30.0 0.00 4.20
ARII 140920P00035000 P 09/20/14 35.0 0.00 1.75
ARII 140920P00040000 P 09/20/14 40.0 0.00 0.30
ARII 140920P00045000 P 09/20/14 45.0 0.10 0.40
ARII 140920P00050000 P 09/20/14 50.0 0.15 0.60
ARII 140920P00055000 P 09/20/14 55.0 0.30 0.75
ARII 140920P00060000 P 09/20/14 60.0 1.00 1.55
ARII 140920P00065000 P 09/20/14 65.0 2.30 2.85
ARII 140920P00070000 P 09/20/14 70.0 4.60 5.30
ARII 140920P00075000 P 09/20/14 75.0 7.90 8.70
ARII 140920P00080000 P 09/20/14 80.0 10.30 12.80
ARII 140920P00085000 P 09/20/14 85.0 14.90 17.70
ARII 140920P00090000 P 09/20/14 90.0 19.80 22.40
ARII 140920P00095000 P 09/20/14 95.0 24.80 27.40
ARII 140920P00100000 P 09/20/14 100.0 29.70 32.40
ARII 140920P00105000 P 09/20/14 105.0 34.70 37.30
ARII 141220C00035000 C 12/20/14 35.0 32.90 35.90
ARII 141220C00040000 C 12/20/14 40.0 28.10 31.00
ARII 141220C00045000 C 12/20/14 45.0 23.40 26.20
ARII 141220C00050000 C 12/20/14 50.0 18.80 21.80
ARII 141220C00055000 C 12/20/14 55.0 14.90 17.40
ARII 141220C00060000 C 12/20/14 60.0 11.00 13.70
ARII 141220C00065000 C 12/20/14 65.0 7.90 8.40
ARII 141220C00070000 C 12/20/14 70.0 5.50 6.00
ARII 141220C00075000 C 12/20/14 75.0 3.70 4.20
ARII 141220C00080000 C 12/20/14 80.0 2.40 3.80
ARII 141220C00085000 C 12/20/14 85.0 1.50 2.65
ARII 141220C00090000 C 12/20/14 90.0 0.80 1.90
ARII 141220C00095000 C 12/20/14 95.0 0.35 1.35
ARII 141220P00035000 P 12/20/14 35.0 0.00 0.40
ARII 141220P00040000 P 12/20/14 40.0 0.00 0.80
ARII 141220P00045000 P 12/20/14 45.0 0.25 0.70
ARII 141220P00050000 P 12/20/14 50.0 0.90 1.35
ARII 141220P00055000 P 12/20/14 55.0 1.55 2.20
ARII 141220P00060000 P 12/20/14 60.0 2.80 3.50
ARII 141220P00065000 P 12/20/14 65.0 4.70 5.50
ARII 141220P00070000 P 12/20/14 70.0 7.00 7.90
ARII 141220P00075000 P 12/20/14 75.0 10.20 11.20
ARII 141220P00080000 P 12/20/14 80.0 13.70 14.90
ARII 141220P00085000 P 12/20/14 85.0 16.40 19.00
ARII 141220P00090000 P 12/20/14 90.0 20.90 23.70
ARII 141220P00095000 P 12/20/14 95.0 25.50 28.40
ARII 150320C00035000 C 03/20/15 35.0 33.10 36.00
ARII 150320C00040000 C 03/20/15 40.0 28.20 31.20
ARII 150320C00045000 C 03/20/15 45.0 23.60 26.40
ARII 150320C00050000 C 03/20/15 50.0 19.30 22.20
ARII 150320C00055000 C 03/20/15 55.0 15.50 18.20
ARII 150320C00060000 C 03/20/15 60.0 12.20 14.80
ARII 150320C00065000 C 03/20/15 65.0 9.30 10.90
ARII 150320C00070000 C 03/20/15 70.0 7.10 8.60
ARII 150320C00075000 C 03/20/15 75.0 4.80 6.80
ARII 150320C00080000 C 03/20/15 80.0 3.60 5.40
ARII 150320C00085000 C 03/20/15 85.0 2.40 4.20
ARII 150320C00090000 C 03/20/15 90.0 1.55 4.20
ARII 150320C00095000 C 03/20/15 95.0 1.30 4.40
ARII 150320C00100000 C 03/20/15 100.0 0.85 4.40
ARII 150320P00035000 P 03/20/15 35.0 0.05 2.05
ARII 150320P00040000 P 03/20/15 40.0 0.30 3.80
ARII 150320P00045000 P 03/20/15 45.0 0.80 4.00
ARII 150320P00050000 P 03/20/15 50.0 1.50 4.10
ARII 150320P00055000 P 03/20/15 55.0 2.30 5.10
ARII 150320P00060000 P 03/20/15 60.0 3.60 5.00
ARII 150320P00065000 P 03/20/15 65.0 5.60 7.50
ARII 150320P00070000 P 03/20/15 70.0 8.20 10.00
ARII 150320P00075000 P 03/20/15 75.0 11.40 13.30
ARII 150320P00080000 P 03/20/15 80.0 15.20 16.80
ARII 150320P00085000 P 03/20/15 85.0 18.70 20.50
ARII 150320P00090000 P 03/20/15 90.0 22.90 25.30
ARII 150320P00095000 P 03/20/15 95.0 27.30 29.50
ARII 150320P00100000 P 03/20/15 100.0 31.90 34.00

OPRA data is delayed 15 minutes.