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 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 140816C00035000 C 08/16/14 35.0 32.20 35.10
ARII 140816C00040000 C 08/16/14 40.0 27.10 30.30
ARII 140816C00045000 C 08/16/14 45.0 22.10 25.10
ARII 140816C00050000 C 08/16/14 50.0 17.10 20.10
ARII 140816C00055000 C 08/16/14 55.0 12.20 15.10
ARII 140816C00060000 C 08/16/14 60.0 7.20 9.80
ARII 140816C00065000 C 08/16/14 65.0 4.50 5.50
ARII 140816C00070000 C 08/16/14 70.0 1.65 1.95
ARII 140816C00075000 C 08/16/14 75.0 0.25 0.40
ARII 140816C00080000 C 08/16/14 80.0 0.00 0.50
ARII 140816C00085000 C 08/16/14 85.0 0.00 0.30
ARII 140816C00090000 C 08/16/14 90.0 0.00 0.20
ARII 140816C00095000 C 08/16/14 95.0 0.00 0.20
ARII 140816C00100000 C 08/16/14 100.0 0.00 0.20
ARII 140816P00035000 P 08/16/14 35.0 0.00 0.20
ARII 140816P00040000 P 08/16/14 40.0 0.00 0.20
ARII 140816P00045000 P 08/16/14 45.0 0.00 0.20
ARII 140816P00050000 P 08/16/14 50.0 0.00 0.45
ARII 140816P00055000 P 08/16/14 55.0 0.00 0.45
ARII 140816P00060000 P 08/16/14 60.0 0.05 0.40
ARII 140816P00065000 P 08/16/14 65.0 0.50 0.90
ARII 140816P00070000 P 08/16/14 70.0 1.95 2.65
ARII 140816P00075000 P 08/16/14 75.0 5.50 7.70
ARII 140816P00080000 P 08/16/14 80.0 10.00 13.00
ARII 140816P00085000 P 08/16/14 85.0 14.90 17.90
ARII 140816P00090000 P 08/16/14 90.0 19.90 23.00
ARII 140816P00095000 P 08/16/14 95.0 24.90 28.00
ARII 140816P00100000 P 08/16/14 100.0 29.80 33.00
ARII 140920C00022500 C 09/20/14 22.5 44.60 48.00
ARII 140920C00025000 C 09/20/14 25.0 42.20 45.30
ARII 140920C00030000 C 09/20/14 30.0 37.20 40.80
ARII 140920C00035000 C 09/20/14 35.0 32.30 35.20
ARII 140920C00040000 C 09/20/14 40.0 27.30 30.30
ARII 140920C00045000 C 09/20/14 45.0 22.30 25.10
ARII 140920C00050000 C 09/20/14 50.0 17.30 20.20
ARII 140920C00055000 C 09/20/14 55.0 12.40 15.50
ARII 140920C00060000 C 09/20/14 60.0 7.80 10.50
ARII 140920C00065000 C 09/20/14 65.0 5.30 6.40
ARII 140920C00070000 C 09/20/14 70.0 2.65 3.30
ARII 140920C00075000 C 09/20/14 75.0 1.05 2.05
ARII 140920C00080000 C 09/20/14 80.0 0.40 0.75
ARII 140920C00085000 C 09/20/14 85.0 0.05 0.40
ARII 140920C00090000 C 09/20/14 90.0 0.00 0.85
ARII 140920C00095000 C 09/20/14 95.0 0.00 0.25
ARII 140920C00100000 C 09/20/14 100.0 0.00 0.20
ARII 140920C00105000 C 09/20/14 105.0 0.00 0.25
ARII 140920P00022500 P 09/20/14 22.5 0.00 4.60
ARII 140920P00025000 P 09/20/14 25.0 0.00 0.20
ARII 140920P00030000 P 09/20/14 30.0 0.00 0.25
ARII 140920P00035000 P 09/20/14 35.0 0.00 0.20
ARII 140920P00040000 P 09/20/14 40.0 0.00 1.30
ARII 140920P00045000 P 09/20/14 45.0 0.00 0.75
ARII 140920P00050000 P 09/20/14 50.0 0.00 0.90
ARII 140920P00055000 P 09/20/14 55.0 0.05 0.60
ARII 140920P00060000 P 09/20/14 60.0 0.65 1.30
ARII 140920P00065000 P 09/20/14 65.0 1.60 2.15
ARII 140920P00070000 P 09/20/14 70.0 3.70 4.30
ARII 140920P00075000 P 09/20/14 75.0 6.90 9.70
ARII 140920P00080000 P 09/20/14 80.0 11.00 14.00
ARII 140920P00085000 P 09/20/14 85.0 15.20 18.50
ARII 140920P00090000 P 09/20/14 90.0 20.10 23.40
ARII 140920P00095000 P 09/20/14 95.0 24.90 28.30
ARII 140920P00100000 P 09/20/14 100.0 30.10 33.30
ARII 140920P00105000 P 09/20/14 105.0 35.10 38.30
ARII 141220C00035000 C 12/20/14 35.0 32.20 35.10
ARII 141220C00040000 C 12/20/14 40.0 27.10 30.40
ARII 141220C00045000 C 12/20/14 45.0 22.20 25.30
ARII 141220C00050000 C 12/20/14 50.0 17.60 20.60
ARII 141220C00055000 C 12/20/14 55.0 13.20 16.00
ARII 141220C00060000 C 12/20/14 60.0 10.10 12.10
ARII 141220C00065000 C 12/20/14 65.0 7.30 8.70
ARII 141220C00070000 C 12/20/14 70.0 4.50 6.00
ARII 141220C00075000 C 12/20/14 75.0 2.75 4.00
ARII 141220C00080000 C 12/20/14 80.0 1.60 2.80
ARII 141220C00085000 C 12/20/14 85.0 0.95 3.30
ARII 141220C00090000 C 12/20/14 90.0 0.35 2.10
ARII 141220C00095000 C 12/20/14 95.0 0.10 1.65
ARII 141220P00035000 P 12/20/14 35.0 0.00 3.50
ARII 141220P00040000 P 12/20/14 40.0 0.00 2.55
ARII 141220P00045000 P 12/20/14 45.0 0.05 0.70
ARII 141220P00050000 P 12/20/14 50.0 0.40 1.20
ARII 141220P00055000 P 12/20/14 55.0 1.30 2.05
ARII 141220P00060000 P 12/20/14 60.0 2.50 3.70
ARII 141220P00065000 P 12/20/14 65.0 4.20 5.10
ARII 141220P00070000 P 12/20/14 70.0 6.50 7.60
ARII 141220P00075000 P 12/20/14 75.0 9.50 10.80
ARII 141220P00080000 P 12/20/14 80.0 13.10 16.00
ARII 141220P00085000 P 12/20/14 85.0 17.20 20.10
ARII 141220P00090000 P 12/20/14 90.0 21.60 24.50
ARII 141220P00095000 P 12/20/14 95.0 26.20 29.00
ARII 150320C00035000 C 03/20/15 35.0 32.20 35.20
ARII 150320C00040000 C 03/20/15 40.0 27.30 30.60
ARII 150320C00045000 C 03/20/15 45.0 22.60 25.90
ARII 150320C00050000 C 03/20/15 50.0 18.20 21.10
ARII 150320C00055000 C 03/20/15 55.0 14.10 17.00
ARII 150320C00060000 C 03/20/15 60.0 10.50 13.50
ARII 150320C00065000 C 03/20/15 65.0 7.50 10.40
ARII 150320C00070000 C 03/20/15 70.0 5.40 8.30
ARII 150320C00075000 C 03/20/15 75.0 3.70 6.70
ARII 150320C00080000 C 03/20/15 80.0 2.60 5.50
ARII 150320C00085000 C 03/20/15 85.0 1.80 3.30
ARII 150320C00090000 C 03/20/15 90.0 1.20 3.90
ARII 150320C00095000 C 03/20/15 95.0 0.75 3.00
ARII 150320C00100000 C 03/20/15 100.0 0.40 1.35
ARII 150320P00035000 P 03/20/15 35.0 0.00 0.70
ARII 150320P00040000 P 03/20/15 40.0 0.20 1.00
ARII 150320P00045000 P 03/20/15 45.0 0.65 1.45
ARII 150320P00050000 P 03/20/15 50.0 1.40 2.50
ARII 150320P00055000 P 03/20/15 55.0 2.15 3.80
ARII 150320P00060000 P 03/20/15 60.0 3.40 5.50
ARII 150320P00065000 P 03/20/15 65.0 5.70 7.80
ARII 150320P00070000 P 03/20/15 70.0 8.20 10.90
ARII 150320P00075000 P 03/20/15 75.0 11.30 13.90
ARII 150320P00080000 P 03/20/15 80.0 15.00 17.80
ARII 150320P00085000 P 03/20/15 85.0 18.90 21.70
ARII 150320P00090000 P 03/20/15 90.0 23.10 26.00
ARII 150320P00095000 P 03/20/15 95.0 27.10 30.30
ARII 150320P00100000 P 03/20/15 100.0 31.90 34.80

OPRA data is delayed 15 minutes.