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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 140920C00022500 C 09/20/14 22.5 54.90 58.60
ARII 140920C00025000 C 09/20/14 25.0 52.40 56.00
ARII 140920C00030000 C 09/20/14 30.0 47.40 51.00
ARII 140920C00035000 C 09/20/14 35.0 42.40 46.00
ARII 140920C00040000 C 09/20/14 40.0 37.40 40.80
ARII 140920C00045000 C 09/20/14 45.0 32.40 35.80
ARII 140920C00050000 C 09/20/14 50.0 27.80 30.40
ARII 140920C00055000 C 09/20/14 55.0 22.40 25.80
ARII 140920C00060000 C 09/20/14 60.0 19.20 20.80
ARII 140920C00065000 C 09/20/14 65.0 14.20 15.40
ARII 140920C00070000 C 09/20/14 70.0 7.90 10.50
ARII 140920C00075000 C 09/20/14 75.0 4.70 5.60
ARII 140920C00080000 C 09/20/14 80.0 1.80 2.15
ARII 140920C00085000 C 09/20/14 85.0 0.05 0.80
ARII 140920C00090000 C 09/20/14 90.0 0.00 0.45
ARII 140920C00095000 C 09/20/14 95.0 0.00 0.40
ARII 140920C00100000 C 09/20/14 100.0 0.00 0.35
ARII 140920C00105000 C 09/20/14 105.0 0.00 0.50
ARII 140920P00022500 P 09/20/14 22.5 0.00 0.25
ARII 140920P00025000 P 09/20/14 25.0 0.00 0.50
ARII 140920P00030000 P 09/20/14 30.0 0.00 0.50
ARII 140920P00035000 P 09/20/14 35.0 0.00 0.25
ARII 140920P00040000 P 09/20/14 40.0 0.00 0.25
ARII 140920P00045000 P 09/20/14 45.0 0.00 0.50
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 0.35
ARII 140920P00065000 P 09/20/14 65.0 0.00 0.45
ARII 140920P00070000 P 09/20/14 70.0 0.15 0.60
ARII 140920P00075000 P 09/20/14 75.0 0.70 1.05
ARII 140920P00080000 P 09/20/14 80.0 2.35 2.90
ARII 140920P00085000 P 09/20/14 85.0 5.50 7.90
ARII 140920P00090000 P 09/20/14 90.0 9.90 12.40
ARII 140920P00095000 P 09/20/14 95.0 15.20 17.40
ARII 140920P00100000 P 09/20/14 100.0 20.20 22.50
ARII 140920P00105000 P 09/20/14 105.0 24.60 28.00
ARII 141018C00040000 C 10/18/14 40.0 37.80 40.60
ARII 141018C00045000 C 10/18/14 45.0 32.40 35.80
ARII 141018C00050000 C 10/18/14 50.0 27.90 30.30
ARII 141018C00055000 C 10/18/14 55.0 22.90 25.30
ARII 141018C00060000 C 10/18/14 60.0 17.70 20.70
ARII 141018C00065000 C 10/18/14 65.0 12.70 16.00
ARII 141018C00070000 C 10/18/14 70.0 8.60 10.90
ARII 141018C00075000 C 10/18/14 75.0 6.00 6.50
ARII 141018C00080000 C 10/18/14 80.0 3.10 3.50
ARII 141018C00085000 C 10/18/14 85.0 1.30 1.85
ARII 141018C00090000 C 10/18/14 90.0 0.05 1.05
ARII 141018C00095000 C 10/18/14 95.0 0.00 0.50
ARII 141018C00100000 C 10/18/14 100.0 0.00 0.50
ARII 141018C00105000 C 10/18/14 105.0 0.00 0.45
ARII 141018C00110000 C 10/18/14 110.0 0.00 0.50
ARII 141018C00115000 C 10/18/14 115.0 0.00 0.50
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 0.50
ARII 141018P00060000 P 10/18/14 60.0 0.05 0.40
ARII 141018P00065000 P 10/18/14 65.0 0.20 0.60
ARII 141018P00070000 P 10/18/14 70.0 0.70 1.10
ARII 141018P00075000 P 10/18/14 75.0 1.65 2.20
ARII 141018P00080000 P 10/18/14 80.0 3.70 4.20
ARII 141018P00085000 P 10/18/14 85.0 6.90 7.80
ARII 141018P00090000 P 10/18/14 90.0 10.70 13.10
ARII 141018P00095000 P 10/18/14 95.0 15.30 17.70
ARII 141018P00100000 P 10/18/14 100.0 20.10 22.60
ARII 141018P00105000 P 10/18/14 105.0 25.20 27.50
ARII 141018P00110000 P 10/18/14 110.0 30.00 32.70
ARII 141018P00115000 P 10/18/14 115.0 35.10 37.60
ARII 141220C00035000 C 12/20/14 35.0 42.40 46.00
ARII 141220C00040000 C 12/20/14 40.0 37.60 40.50
ARII 141220C00045000 C 12/20/14 45.0 32.80 35.40
ARII 141220C00050000 C 12/20/14 50.0 28.00 30.50
ARII 141220C00055000 C 12/20/14 55.0 22.60 26.00
ARII 141220C00060000 C 12/20/14 60.0 17.80 21.40
ARII 141220C00065000 C 12/20/14 65.0 13.50 17.00
ARII 141220C00070000 C 12/20/14 70.0 10.30 12.30
ARII 141220C00075000 C 12/20/14 75.0 7.30 9.10
ARII 141220C00080000 C 12/20/14 80.0 5.10 6.10
ARII 141220C00085000 C 12/20/14 85.0 2.80 4.50
ARII 141220C00090000 C 12/20/14 90.0 1.70 2.60
ARII 141220C00095000 C 12/20/14 95.0 0.85 1.55
ARII 141220C00100000 C 12/20/14 100.0 0.30 1.40
ARII 141220P00035000 P 12/20/14 35.0 0.00 0.50
ARII 141220P00040000 P 12/20/14 40.0 0.15 0.50
ARII 141220P00045000 P 12/20/14 45.0 0.05 0.50
ARII 141220P00050000 P 12/20/14 50.0 0.35 0.55
ARII 141220P00055000 P 12/20/14 55.0 0.15 0.75
ARII 141220P00060000 P 12/20/14 60.0 0.20 1.25
ARII 141220P00065000 P 12/20/14 65.0 0.90 1.85
ARII 141220P00070000 P 12/20/14 70.0 2.15 3.10
ARII 141220P00075000 P 12/20/14 75.0 4.00 5.30
ARII 141220P00080000 P 12/20/14 80.0 6.30 7.50
ARII 141220P00085000 P 12/20/14 85.0 9.10 10.70
ARII 141220P00090000 P 12/20/14 90.0 12.70 14.50
ARII 141220P00095000 P 12/20/14 95.0 16.80 18.80
ARII 141220P00100000 P 12/20/14 100.0 20.70 23.70
ARII 150320C00035000 C 03/20/15 35.0 42.40 45.80
ARII 150320C00040000 C 03/20/15 40.0 37.70 40.60
ARII 150320C00045000 C 03/20/15 45.0 32.80 35.60
ARII 150320C00050000 C 03/20/15 50.0 27.70 31.00
ARII 150320C00055000 C 03/20/15 55.0 23.00 26.30
ARII 150320C00060000 C 03/20/15 60.0 18.50 22.00
ARII 150320C00065000 C 03/20/15 65.0 15.50 17.60
ARII 150320C00070000 C 03/20/15 70.0 12.00 13.70
ARII 150320C00075000 C 03/20/15 75.0 8.90 11.10
ARII 150320C00080000 C 03/20/15 80.0 6.30 8.80
ARII 150320C00085000 C 03/20/15 85.0 4.30 6.90
ARII 150320C00090000 C 03/20/15 90.0 3.00 5.00
ARII 150320C00095000 C 03/20/15 95.0 2.00 3.80
ARII 150320C00100000 C 03/20/15 100.0 1.35 2.80
ARII 150320C00105000 C 03/20/15 105.0 0.80 2.15
ARII 150320C00110000 C 03/20/15 110.0 0.40 1.70
ARII 150320P00035000 P 03/20/15 35.0 0.00 0.50
ARII 150320P00040000 P 03/20/15 40.0 0.00 0.50
ARII 150320P00045000 P 03/20/15 45.0 0.10 0.95
ARII 150320P00050000 P 03/20/15 50.0 0.15 1.35
ARII 150320P00055000 P 03/20/15 55.0 0.55 1.75
ARII 150320P00060000 P 03/20/15 60.0 1.25 2.20
ARII 150320P00065000 P 03/20/15 65.0 2.75 3.40
ARII 150320P00070000 P 03/20/15 70.0 4.10 5.00
ARII 150320P00075000 P 03/20/15 75.0 5.50 7.50
ARII 150320P00080000 P 03/20/15 80.0 8.10 10.10
ARII 150320P00085000 P 03/20/15 85.0 10.60 12.90
ARII 150320P00090000 P 03/20/15 90.0 14.70 16.70
ARII 150320P00095000 P 03/20/15 95.0 18.50 20.50
ARII 150320P00100000 P 03/20/15 100.0 22.10 25.20
ARII 150320P00105000 P 03/20/15 105.0 26.60 29.60
ARII 150320P00110000 P 03/20/15 110.0 31.20 34.20

OPRA data is delayed 15 minutes.