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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 141220C00035000 C 12/20/14 35.0 15.30 17.40
ARII 141220C00040000 C 12/20/14 40.0 10.30 12.40
ARII 141220C00045000 C 12/20/14 45.0 5.30 7.30
ARII 141220C00050000 C 12/20/14 50.0 1.20 2.00
ARII 141220C00055000 C 12/20/14 55.0 0.00 0.15
ARII 141220C00060000 C 12/20/14 60.0 0.00 0.05
ARII 141220C00065000 C 12/20/14 65.0 0.00 0.65
ARII 141220C00070000 C 12/20/14 70.0 0.00 0.05
ARII 141220C00075000 C 12/20/14 75.0 0.00 0.05
ARII 141220C00080000 C 12/20/14 80.0 0.00 0.15
ARII 141220C00085000 C 12/20/14 85.0 0.00 0.70
ARII 141220C00090000 C 12/20/14 90.0 0.00 0.65
ARII 141220C00095000 C 12/20/14 95.0 0.00 0.50
ARII 141220C00100000 C 12/20/14 100.0 0.00 0.50
ARII 141220P00035000 P 12/20/14 35.0 0.00 0.65
ARII 141220P00040000 P 12/20/14 40.0 0.00 0.25
ARII 141220P00045000 P 12/20/14 45.0 0.00 0.50
ARII 141220P00050000 P 12/20/14 50.0 0.00 0.50
ARII 141220P00055000 P 12/20/14 55.0 3.10 3.90
ARII 141220P00060000 P 12/20/14 60.0 8.20 9.00
ARII 141220P00065000 P 12/20/14 65.0 13.10 14.00
ARII 141220P00070000 P 12/20/14 70.0 18.00 19.00
ARII 141220P00075000 P 12/20/14 75.0 23.10 24.00
ARII 141220P00080000 P 12/20/14 80.0 27.60 29.80
ARII 141220P00085000 P 12/20/14 85.0 32.90 34.70
ARII 141220P00090000 P 12/20/14 90.0 36.40 39.90
ARII 141220P00095000 P 12/20/14 95.0 41.40 45.80
ARII 141220P00100000 P 12/20/14 100.0 46.40 50.80
ARII 150117C00035000 C 01/17/15 35.0 15.40 17.40
ARII 150117C00040000 C 01/17/15 40.0 10.50 12.40
ARII 150117C00045000 C 01/17/15 45.0 5.50 7.80
ARII 150117C00050000 C 01/17/15 50.0 3.10 3.90
ARII 150117C00055000 C 01/17/15 55.0 1.05 1.55
ARII 150117C00060000 C 01/17/15 60.0 0.05 0.45
ARII 150117C00065000 C 01/17/15 65.0 0.00 0.75
ARII 150117C00070000 C 01/17/15 70.0 0.00 0.65
ARII 150117C00075000 C 01/17/15 75.0 0.00 0.65
ARII 150117C00080000 C 01/17/15 80.0 0.00 0.65
ARII 150117C00085000 C 01/17/15 85.0 0.00 0.65
ARII 150117C00090000 C 01/17/15 90.0 0.00 0.65
ARII 150117C00095000 C 01/17/15 95.0 0.00 0.65
ARII 150117C00100000 C 01/17/15 100.0 0.00 0.65
ARII 150117P00035000 P 01/17/15 35.0 0.00 0.70
ARII 150117P00040000 P 01/17/15 40.0 0.00 0.90
ARII 150117P00045000 P 01/17/15 45.0 0.60 1.00
ARII 150117P00050000 P 01/17/15 50.0 1.75 2.40
ARII 150117P00055000 P 01/17/15 55.0 4.50 5.50
ARII 150117P00060000 P 01/17/15 60.0 8.50 10.20
ARII 150117P00065000 P 01/17/15 65.0 13.00 14.80
ARII 150117P00070000 P 01/17/15 70.0 18.00 19.70
ARII 150117P00075000 P 01/17/15 75.0 22.80 24.70
ARII 150117P00080000 P 01/17/15 80.0 27.80 29.70
ARII 150117P00085000 P 01/17/15 85.0 32.70 34.90
ARII 150117P00090000 P 01/17/15 90.0 37.50 40.80
ARII 150117P00095000 P 01/17/15 95.0 41.40 45.80
ARII 150117P00100000 P 01/17/15 100.0 46.40 50.80
ARII 150320C00035000 C 03/20/15 35.0 15.70 18.00
ARII 150320C00040000 C 03/20/15 40.0 11.40 13.60
ARII 150320C00045000 C 03/20/15 45.0 8.20 9.80
ARII 150320C00050000 C 03/20/15 50.0 5.20 6.20
ARII 150320C00055000 C 03/20/15 55.0 3.00 3.80
ARII 150320C00060000 C 03/20/15 60.0 1.70 2.40
ARII 150320C00065000 C 03/20/15 65.0 0.90 1.70
ARII 150320C00070000 C 03/20/15 70.0 0.10 1.00
ARII 150320C00075000 C 03/20/15 75.0 0.00 1.10
ARII 150320C00080000 C 03/20/15 80.0 0.05 0.85
ARII 150320C00085000 C 03/20/15 85.0 0.00 0.65
ARII 150320C00090000 C 03/20/15 90.0 0.00 0.75
ARII 150320C00095000 C 03/20/15 95.0 0.00 0.75
ARII 150320C00100000 C 03/20/15 100.0 0.00 0.75
ARII 150320C00105000 C 03/20/15 105.0 0.00 0.75
ARII 150320C00110000 C 03/20/15 110.0 0.00 0.75
ARII 150320P00035000 P 03/20/15 35.0 0.60 1.35
ARII 150320P00040000 P 03/20/15 40.0 1.25 1.80
ARII 150320P00045000 P 03/20/15 45.0 2.40 2.80
ARII 150320P00050000 P 03/20/15 50.0 4.20 4.80
ARII 150320P00055000 P 03/20/15 55.0 6.90 7.60
ARII 150320P00060000 P 03/20/15 60.0 10.50 11.50
ARII 150320P00065000 P 03/20/15 65.0 14.40 16.30
ARII 150320P00070000 P 03/20/15 70.0 18.70 21.10
ARII 150320P00075000 P 03/20/15 75.0 23.60 25.50
ARII 150320P00080000 P 03/20/15 80.0 28.20 30.30
ARII 150320P00085000 P 03/20/15 85.0 32.10 35.60
ARII 150320P00090000 P 03/20/15 90.0 37.90 40.60
ARII 150320P00095000 P 03/20/15 95.0 42.70 45.60
ARII 150320P00100000 P 03/20/15 100.0 47.90 50.60
ARII 150320P00105000 P 03/20/15 105.0 52.20 55.60
ARII 150320P00110000 P 03/20/15 110.0 57.10 60.60
ARII 150619C00035000 C 06/19/15 35.0 15.80 18.70
ARII 150619C00040000 C 06/19/15 40.0 11.70 14.80
ARII 150619C00045000 C 06/19/15 45.0 9.00 10.70
ARII 150619C00050000 C 06/19/15 50.0 6.10 7.70
ARII 150619C00055000 C 06/19/15 55.0 3.80 5.40
ARII 150619C00060000 C 06/19/15 60.0 2.25 3.80
ARII 150619C00065000 C 06/19/15 65.0 1.25 3.10
ARII 150619C00070000 C 06/19/15 70.0 0.50 2.20
ARII 150619C00075000 C 06/19/15 75.0 0.05 1.60
ARII 150619C00080000 C 06/19/15 80.0 0.00 1.40
ARII 150619C00085000 C 06/19/15 85.0 0.00 1.25
ARII 150619C00090000 C 06/19/15 90.0 0.00 1.10
ARII 150619C00095000 C 06/19/15 95.0 0.00 1.05
ARII 150619P00035000 P 06/19/15 35.0 0.75 2.35
ARII 150619P00040000 P 06/19/15 40.0 1.80 3.10
ARII 150619P00045000 P 06/19/15 45.0 3.60 5.00
ARII 150619P00050000 P 06/19/15 50.0 5.40 6.30
ARII 150619P00055000 P 06/19/15 55.0 8.80 9.60
ARII 150619P00060000 P 06/19/15 60.0 11.60 13.60
ARII 150619P00065000 P 06/19/15 65.0 15.30 17.00
ARII 150619P00070000 P 06/19/15 70.0 19.70 22.20
ARII 150619P00075000 P 06/19/15 75.0 24.10 26.60
ARII 150619P00080000 P 06/19/15 80.0 28.80 31.30
ARII 150619P00085000 P 06/19/15 85.0 33.40 36.00
ARII 150619P00090000 P 06/19/15 90.0 38.20 41.40
ARII 150619P00095000 P 06/19/15 95.0 43.30 46.30

OPRA data is delayed 15 minutes.