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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 141122C00040000 C 11/22/14 40.0 24.50 27.60
ARII 141122C00045000 C 11/22/14 45.0 19.60 22.70
ARII 141122C00050000 C 11/22/14 50.0 15.10 17.90
ARII 141122C00055000 C 11/22/14 55.0 10.70 13.60
ARII 141122C00060000 C 11/22/14 60.0 7.00 7.70
ARII 141122C00065000 C 11/22/14 65.0 4.10 4.50
ARII 141122C00070000 C 11/22/14 70.0 2.15 2.70
ARII 141122C00075000 C 11/22/14 75.0 0.95 1.50
ARII 141122C00080000 C 11/22/14 80.0 0.35 0.65
ARII 141122C00085000 C 11/22/14 85.0 0.00 0.75
ARII 141122C00090000 C 11/22/14 90.0 0.00 1.70
ARII 141122C00095000 C 11/22/14 95.0 0.00 2.85
ARII 141122C00100000 C 11/22/14 100.0 0.00 0.65
ARII 141122C00105000 C 11/22/14 105.0 0.00 2.85
ARII 141122C00110000 C 11/22/14 110.0 0.00 0.55
ARII 141122C00115000 C 11/22/14 115.0 0.00 2.80
ARII 141122P00040000 P 11/22/14 40.0 0.00 1.75
ARII 141122P00045000 P 11/22/14 45.0 0.00 1.40
ARII 141122P00050000 P 11/22/14 50.0 0.10 1.75
ARII 141122P00055000 P 11/22/14 55.0 0.55 1.20
ARII 141122P00060000 P 11/22/14 60.0 1.70 2.35
ARII 141122P00065000 P 11/22/14 65.0 3.60 4.40
ARII 141122P00070000 P 11/22/14 70.0 6.60 7.50
ARII 141122P00075000 P 11/22/14 75.0 8.70 11.40
ARII 141122P00080000 P 11/22/14 80.0 13.00 16.00
ARII 141122P00085000 P 11/22/14 85.0 17.80 20.70
ARII 141122P00090000 P 11/22/14 90.0 22.70 25.70
ARII 141122P00095000 P 11/22/14 95.0 27.60 30.60
ARII 141122P00100000 P 11/22/14 100.0 32.60 35.70
ARII 141122P00105000 P 11/22/14 105.0 37.60 40.70
ARII 141122P00110000 P 11/22/14 110.0 42.50 45.70
ARII 141122P00115000 P 11/22/14 115.0 47.50 50.80
ARII 141220C00035000 C 12/20/14 35.0 29.50 32.60
ARII 141220C00040000 C 12/20/14 40.0 24.50 27.70
ARII 141220C00045000 C 12/20/14 45.0 19.90 22.90
ARII 141220C00050000 C 12/20/14 50.0 15.80 18.30
ARII 141220C00055000 C 12/20/14 55.0 11.20 13.50
ARII 141220C00060000 C 12/20/14 60.0 7.80 8.50
ARII 141220C00065000 C 12/20/14 65.0 5.00 5.50
ARII 141220C00070000 C 12/20/14 70.0 2.95 3.60
ARII 141220C00075000 C 12/20/14 75.0 1.60 1.75
ARII 141220C00080000 C 12/20/14 80.0 0.85 1.20
ARII 141220C00085000 C 12/20/14 85.0 0.25 1.20
ARII 141220C00090000 C 12/20/14 90.0 0.15 1.30
ARII 141220C00095000 C 12/20/14 95.0 0.00 4.00
ARII 141220C00100000 C 12/20/14 100.0 0.00 0.55
ARII 141220P00035000 P 12/20/14 35.0 0.00 1.80
ARII 141220P00040000 P 12/20/14 40.0 0.00 1.75
ARII 141220P00045000 P 12/20/14 45.0 0.10 4.20
ARII 141220P00050000 P 12/20/14 50.0 0.40 2.30
ARII 141220P00055000 P 12/20/14 55.0 1.35 1.90
ARII 141220P00060000 P 12/20/14 60.0 2.60 3.40
ARII 141220P00065000 P 12/20/14 65.0 4.60 5.50
ARII 141220P00070000 P 12/20/14 70.0 7.70 8.50
ARII 141220P00075000 P 12/20/14 75.0 10.40 12.20
ARII 141220P00080000 P 12/20/14 80.0 13.70 16.50
ARII 141220P00085000 P 12/20/14 85.0 18.30 21.20
ARII 141220P00090000 P 12/20/14 90.0 23.10 26.00
ARII 141220P00095000 P 12/20/14 95.0 27.90 31.10
ARII 141220P00100000 P 12/20/14 100.0 32.90 35.80
ARII 150320C00035000 C 03/20/15 35.0 29.50 32.80
ARII 150320C00040000 C 03/20/15 40.0 24.70 28.00
ARII 150320C00045000 C 03/20/15 45.0 20.30 23.50
ARII 150320C00050000 C 03/20/15 50.0 16.40 19.40
ARII 150320C00055000 C 03/20/15 55.0 12.50 15.60
ARII 150320C00060000 C 03/20/15 60.0 9.40 12.40
ARII 150320C00065000 C 03/20/15 65.0 7.10 8.20
ARII 150320C00070000 C 03/20/15 70.0 5.10 6.40
ARII 150320C00075000 C 03/20/15 75.0 3.50 4.70
ARII 150320C00080000 C 03/20/15 80.0 2.40 4.10
ARII 150320C00085000 C 03/20/15 85.0 1.60 3.40
ARII 150320C00090000 C 03/20/15 90.0 1.00 3.00
ARII 150320C00095000 C 03/20/15 95.0 0.05 4.80
ARII 150320C00100000 C 03/20/15 100.0 0.30 2.00
ARII 150320C00105000 C 03/20/15 105.0 0.05 4.70
ARII 150320C00110000 C 03/20/15 110.0 0.00 4.70
ARII 150320P00035000 P 03/20/15 35.0 0.00 1.05
ARII 150320P00040000 P 03/20/15 40.0 0.15 2.65
ARII 150320P00045000 P 03/20/15 45.0 0.35 1.95
ARII 150320P00050000 P 03/20/15 50.0 1.80 2.95
ARII 150320P00055000 P 03/20/15 55.0 3.00 4.30
ARII 150320P00060000 P 03/20/15 60.0 4.60 6.00
ARII 150320P00065000 P 03/20/15 65.0 6.50 8.10
ARII 150320P00070000 P 03/20/15 70.0 9.40 11.10
ARII 150320P00075000 P 03/20/15 75.0 12.40 14.60
ARII 150320P00080000 P 03/20/15 80.0 15.80 18.50
ARII 150320P00085000 P 03/20/15 85.0 20.00 22.80
ARII 150320P00090000 P 03/20/15 90.0 24.40 27.30
ARII 150320P00095000 P 03/20/15 95.0 29.00 31.80
ARII 150320P00100000 P 03/20/15 100.0 33.70 37.00
ARII 150320P00105000 P 03/20/15 105.0 38.50 41.70
ARII 150320P00110000 P 03/20/15 110.0 43.50 46.60
ARII 150619C00030000 C 06/19/15 30.0 33.70 37.60
ARII 150619C00035000 C 06/19/15 35.0 28.80 32.80
ARII 150619C00040000 C 06/19/15 40.0 25.20 28.20
ARII 150619C00045000 C 06/19/15 45.0 21.40 24.00
ARII 150619C00050000 C 06/19/15 50.0 17.50 20.20
ARII 150619C00055000 C 06/19/15 55.0 13.70 16.80
ARII 150619C00060000 C 06/19/15 60.0 10.60 13.90
ARII 150619C00065000 C 06/19/15 65.0 8.40 11.30
ARII 150619C00070000 C 06/19/15 70.0 6.10 9.20
ARII 150619C00075000 C 06/19/15 75.0 4.30 7.60
ARII 150619C00080000 C 06/19/15 80.0 2.95 6.30
ARII 150619C00085000 C 06/19/15 85.0 1.80 5.40
ARII 150619C00090000 C 06/19/15 90.0 1.10 4.50
ARII 150619C00095000 C 06/19/15 95.0 0.50 2.50
ARII 150619P00030000 P 06/19/15 30.0 0.00 4.60
ARII 150619P00035000 P 06/19/15 35.0 0.05 1.35
ARII 150619P00040000 P 06/19/15 40.0 0.25 3.10
ARII 150619P00045000 P 06/19/15 45.0 0.50 3.20
ARII 150619P00050000 P 06/19/15 50.0 1.70 4.10
ARII 150619P00055000 P 06/19/15 55.0 3.10 6.10
ARII 150619P00060000 P 06/19/15 60.0 5.10 8.40
ARII 150619P00065000 P 06/19/15 65.0 7.30 10.50
ARII 150619P00070000 P 06/19/15 70.0 10.50 13.60
ARII 150619P00075000 P 06/19/15 75.0 13.70 16.60
ARII 150619P00080000 P 06/19/15 80.0 17.30 20.30
ARII 150619P00085000 P 06/19/15 85.0 21.30 24.20
ARII 150619P00090000 P 06/19/15 90.0 25.70 28.70
ARII 150619P00095000 P 06/19/15 95.0 30.30 33.00

OPRA data is delayed 15 minutes.