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 (2014-11-28)Premium Content

American Railcar Industries Inc (ARII)
As of Jan 29 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 150220C00030000 C 02/20/15 30.0 20.30 23.80
ARII 150220C00035000 C 02/20/15 35.0 14.70 19.20
ARII 150220C00040000 C 02/20/15 40.0 10.20 14.00
ARII 150220C00045000 C 02/20/15 45.0 5.80 8.60
ARII 150220C00050000 C 02/20/15 50.0 2.65 4.20
ARII 150220C00055000 C 02/20/15 55.0 0.65 1.45
ARII 150220C00060000 C 02/20/15 60.0 0.05 0.70
ARII 150220C00065000 C 02/20/15 65.0 0.00 0.70
ARII 150220C00070000 C 02/20/15 70.0 0.00 2.75
ARII 150220C00075000 C 02/20/15 75.0 0.00 4.90
ARII 150220C00080000 C 02/20/15 80.0 0.00 2.75
ARII 150220P00030000 P 02/20/15 30.0 0.00 4.90
ARII 150220P00035000 P 02/20/15 35.0 0.00 1.85
ARII 150220P00040000 P 02/20/15 40.0 0.00 0.80
ARII 150220P00045000 P 02/20/15 45.0 0.30 0.60
ARII 150220P00050000 P 02/20/15 50.0 0.85 1.95
ARII 150220P00055000 P 02/20/15 55.0 3.50 5.00
ARII 150220P00060000 P 02/20/15 60.0 7.10 10.00
ARII 150220P00065000 P 02/20/15 65.0 10.80 15.20
ARII 150220P00070000 P 02/20/15 70.0 16.00 20.20
ARII 150220P00075000 P 02/20/15 75.0 21.10 25.20
ARII 150220P00080000 P 02/20/15 80.0 26.40 29.80
ARII 150320C00035000 C 03/20/15 35.0 15.30 18.90
ARII 150320C00040000 C 03/20/15 40.0 10.60 14.20
ARII 150320C00045000 C 03/20/15 45.0 7.00 9.50
ARII 150320C00050000 C 03/20/15 50.0 3.80 5.20
ARII 150320C00055000 C 03/20/15 55.0 1.60 2.70
ARII 150320C00060000 C 03/20/15 60.0 0.10 1.20
ARII 150320C00065000 C 03/20/15 65.0 0.10 0.75
ARII 150320C00070000 C 03/20/15 70.0 0.05 0.55
ARII 150320C00075000 C 03/20/15 75.0 0.00 0.60
ARII 150320C00080000 C 03/20/15 80.0 0.00 0.70
ARII 150320C00085000 C 03/20/15 85.0 0.00 0.55
ARII 150320C00090000 C 03/20/15 90.0 0.00 0.70
ARII 150320C00095000 C 03/20/15 95.0 0.00 0.70
ARII 150320C00100000 C 03/20/15 100.0 0.00 0.70
ARII 150320C00105000 C 03/20/15 105.0 0.00 0.60
ARII 150320C00110000 C 03/20/15 110.0 0.00 0.75
ARII 150320P00035000 P 03/20/15 35.0 0.05 0.70
ARII 150320P00040000 P 03/20/15 40.0 0.10 1.10
ARII 150320P00045000 P 03/20/15 45.0 0.85 1.80
ARII 150320P00050000 P 03/20/15 50.0 2.35 3.50
ARII 150320P00055000 P 03/20/15 55.0 4.50 6.70
ARII 150320P00060000 P 03/20/15 60.0 7.50 11.20
ARII 150320P00065000 P 03/20/15 65.0 12.00 15.70
ARII 150320P00070000 P 03/20/15 70.0 16.80 20.30
ARII 150320P00075000 P 03/20/15 75.0 21.80 24.60
ARII 150320P00080000 P 03/20/15 80.0 26.70 30.20
ARII 150320P00085000 P 03/20/15 85.0 31.30 35.60
ARII 150320P00090000 P 03/20/15 90.0 36.40 40.60
ARII 150320P00095000 P 03/20/15 95.0 41.40 45.60
ARII 150320P00100000 P 03/20/15 100.0 46.40 50.60
ARII 150320P00105000 P 03/20/15 105.0 51.40 55.60
ARII 150320P00110000 P 03/20/15 110.0 56.20 60.60
ARII 150619C00030000 C 06/19/15 30.0 20.60 23.90
ARII 150619C00035000 C 06/19/15 35.0 15.40 19.70
ARII 150619C00040000 C 06/19/15 40.0 11.50 15.00
ARII 150619C00045000 C 06/19/15 45.0 8.60 11.40
ARII 150619C00050000 C 06/19/15 50.0 5.50 7.60
ARII 150619C00055000 C 06/19/15 55.0 3.40 5.20
ARII 150619C00060000 C 06/19/15 60.0 1.75 3.50
ARII 150619C00065000 C 06/19/15 65.0 0.70 3.40
ARII 150619C00070000 C 06/19/15 70.0 0.10 3.10
ARII 150619C00075000 C 06/19/15 75.0 0.00 2.20
ARII 150619C00080000 C 06/19/15 80.0 0.00 1.05
ARII 150619C00085000 C 06/19/15 85.0 0.00 1.45
ARII 150619C00090000 C 06/19/15 90.0 0.00 2.20
ARII 150619C00095000 C 06/19/15 95.0 0.00 2.45
ARII 150619P00030000 P 06/19/15 30.0 0.00 3.10
ARII 150619P00035000 P 06/19/15 35.0 0.05 2.60
ARII 150619P00040000 P 06/19/15 40.0 1.00 2.10
ARII 150619P00045000 P 06/19/15 45.0 2.25 3.40
ARII 150619P00050000 P 06/19/15 50.0 4.20 6.00
ARII 150619P00055000 P 06/19/15 55.0 6.80 8.90
ARII 150619P00060000 P 06/19/15 60.0 9.60 13.10
ARII 150619P00065000 P 06/19/15 65.0 13.80 16.70
ARII 150619P00070000 P 06/19/15 70.0 17.80 21.40
ARII 150619P00075000 P 06/19/15 75.0 22.60 26.00
ARII 150619P00080000 P 06/19/15 80.0 27.30 30.80
ARII 150619P00085000 P 06/19/15 85.0 31.60 36.00
ARII 150619P00090000 P 06/19/15 90.0 36.70 40.90
ARII 150619P00095000 P 06/19/15 95.0 41.70 45.90
ARII 150918C00025000 C 09/18/15 25.0 25.30 28.80
ARII 150918C00030000 C 09/18/15 30.0 20.50 24.00
ARII 150918C00035000 C 09/18/15 35.0 16.00 19.40
ARII 150918C00040000 C 09/18/15 40.0 11.90 15.60
ARII 150918C00045000 C 09/18/15 45.0 8.30 12.20
ARII 150918C00050000 C 09/18/15 50.0 5.50 9.60
ARII 150918C00055000 C 09/18/15 55.0 3.20 7.40
ARII 150918C00060000 C 09/18/15 60.0 1.50 5.20
ARII 150918C00065000 C 09/18/15 65.0 0.10 4.60
ARII 150918C00070000 C 09/18/15 70.0 0.05 2.10
ARII 150918P00025000 P 09/18/15 25.0 0.00 4.60
ARII 150918P00030000 P 09/18/15 30.0 0.05 4.50
ARII 150918P00035000 P 09/18/15 35.0 0.05 4.80
ARII 150918P00040000 P 09/18/15 40.0 0.60 4.40
ARII 150918P00045000 P 09/18/15 45.0 2.30 6.50
ARII 150918P00050000 P 09/18/15 50.0 4.60 8.60
ARII 150918P00055000 P 09/18/15 55.0 7.40 11.30
ARII 150918P00060000 P 09/18/15 60.0 10.70 14.50
ARII 150918P00065000 P 09/18/15 65.0 14.50 18.30
ARII 150918P00070000 P 09/18/15 70.0 18.70 22.50

OPRA data is delayed 15 minutes.