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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 141122C00040000 C 11/22/14 40.0 26.80 29.80
ARII 141122C00045000 C 11/22/14 45.0 21.90 25.00
ARII 141122C00050000 C 11/22/14 50.0 17.40 20.10
ARII 141122C00055000 C 11/22/14 55.0 12.90 14.30
ARII 141122C00060000 C 11/22/14 60.0 8.80 10.10
ARII 141122C00065000 C 11/22/14 65.0 5.60 6.40
ARII 141122C00070000 C 11/22/14 70.0 3.10 3.70
ARII 141122C00075000 C 11/22/14 75.0 1.50 1.90
ARII 141122C00080000 C 11/22/14 80.0 0.65 0.95
ARII 141122C00085000 C 11/22/14 85.0 0.25 0.70
ARII 141122C00090000 C 11/22/14 90.0 0.05 0.30
ARII 141122C00095000 C 11/22/14 95.0 0.00 0.25
ARII 141122C00100000 C 11/22/14 100.0 0.00 0.25
ARII 141122C00105000 C 11/22/14 105.0 0.00 0.25
ARII 141122C00110000 C 11/22/14 110.0 0.00 0.25
ARII 141122C00115000 C 11/22/14 115.0 0.00 0.25
ARII 141122P00040000 P 11/22/14 40.0 0.00 0.25
ARII 141122P00045000 P 11/22/14 45.0 0.10 0.40
ARII 141122P00050000 P 11/22/14 50.0 0.30 0.50
ARII 141122P00055000 P 11/22/14 55.0 0.65 0.95
ARII 141122P00060000 P 11/22/14 60.0 1.45 1.85
ARII 141122P00065000 P 11/22/14 65.0 2.90 3.40
ARII 141122P00070000 P 11/22/14 70.0 5.20 5.80
ARII 141122P00075000 P 11/22/14 75.0 8.40 9.20
ARII 141122P00080000 P 11/22/14 80.0 12.40 13.70
ARII 141122P00085000 P 11/22/14 85.0 16.00 18.40
ARII 141122P00090000 P 11/22/14 90.0 20.40 23.20
ARII 141122P00095000 P 11/22/14 95.0 25.30 28.50
ARII 141122P00100000 P 11/22/14 100.0 30.30 33.40
ARII 141122P00105000 P 11/22/14 105.0 35.30 38.30
ARII 141122P00110000 P 11/22/14 110.0 40.30 43.40
ARII 141122P00115000 P 11/22/14 115.0 45.10 48.40
ARII 141220C00035000 C 12/20/14 35.0 31.80 34.80
ARII 141220C00040000 C 12/20/14 40.0 26.80 30.00
ARII 141220C00045000 C 12/20/14 45.0 22.20 25.20
ARII 141220C00050000 C 12/20/14 50.0 17.60 20.40
ARII 141220C00055000 C 12/20/14 55.0 13.30 14.60
ARII 141220C00060000 C 12/20/14 60.0 9.40 10.60
ARII 141220C00065000 C 12/20/14 65.0 6.30 7.10
ARII 141220C00070000 C 12/20/14 70.0 3.90 4.50
ARII 141220C00075000 C 12/20/14 75.0 2.10 2.60
ARII 141220C00080000 C 12/20/14 80.0 1.10 1.50
ARII 141220C00085000 C 12/20/14 85.0 0.50 0.85
ARII 141220C00090000 C 12/20/14 90.0 0.25 0.45
ARII 141220C00095000 C 12/20/14 95.0 0.10 0.30
ARII 141220C00100000 C 12/20/14 100.0 0.00 0.25
ARII 141220P00035000 P 12/20/14 35.0 0.00 0.30
ARII 141220P00040000 P 12/20/14 40.0 0.10 0.40
ARII 141220P00045000 P 12/20/14 45.0 0.25 0.55
ARII 141220P00050000 P 12/20/14 50.0 0.55 0.85
ARII 141220P00055000 P 12/20/14 55.0 1.15 1.55
ARII 141220P00060000 P 12/20/14 60.0 2.15 2.65
ARII 141220P00065000 P 12/20/14 65.0 3.80 4.40
ARII 141220P00070000 P 12/20/14 70.0 6.20 7.00
ARII 141220P00075000 P 12/20/14 75.0 9.30 10.30
ARII 141220P00080000 P 12/20/14 80.0 13.30 14.40
ARII 141220P00085000 P 12/20/14 85.0 17.40 18.80
ARII 141220P00090000 P 12/20/14 90.0 20.90 23.80
ARII 141220P00095000 P 12/20/14 95.0 25.70 28.90
ARII 141220P00100000 P 12/20/14 100.0 30.70 33.60
ARII 150320C00035000 C 03/20/15 35.0 31.90 35.00
ARII 150320C00040000 C 03/20/15 40.0 27.10 30.20
ARII 150320C00045000 C 03/20/15 45.0 22.30 25.40
ARII 150320C00050000 C 03/20/15 50.0 18.50 20.00
ARII 150320C00055000 C 03/20/15 55.0 14.40 16.20
ARII 150320C00060000 C 03/20/15 60.0 11.00 12.30
ARII 150320C00065000 C 03/20/15 65.0 8.20 9.20
ARII 150320C00070000 C 03/20/15 70.0 5.90 6.70
ARII 150320C00075000 C 03/20/15 75.0 4.10 4.80
ARII 150320C00080000 C 03/20/15 80.0 2.55 3.30
ARII 150320C00085000 C 03/20/15 85.0 1.85 2.35
ARII 150320C00090000 C 03/20/15 90.0 1.25 1.60
ARII 150320C00095000 C 03/20/15 95.0 0.80 1.25
ARII 150320C00100000 C 03/20/15 100.0 0.50 0.90
ARII 150320C00105000 C 03/20/15 105.0 0.15 0.75
ARII 150320C00110000 C 03/20/15 110.0 0.15 0.60
ARII 150320P00035000 P 03/20/15 35.0 0.10 0.65
ARII 150320P00040000 P 03/20/15 40.0 0.50 0.90
ARII 150320P00045000 P 03/20/15 45.0 0.90 1.15
ARII 150320P00050000 P 03/20/15 50.0 1.50 2.00
ARII 150320P00055000 P 03/20/15 55.0 2.65 3.20
ARII 150320P00060000 P 03/20/15 60.0 4.10 4.80
ARII 150320P00065000 P 03/20/15 65.0 6.10 6.90
ARII 150320P00070000 P 03/20/15 70.0 8.60 9.70
ARII 150320P00075000 P 03/20/15 75.0 11.70 12.90
ARII 150320P00080000 P 03/20/15 80.0 15.30 16.70
ARII 150320P00085000 P 03/20/15 85.0 19.10 20.70
ARII 150320P00090000 P 03/20/15 90.0 23.50 25.10
ARII 150320P00095000 P 03/20/15 95.0 27.90 29.60
ARII 150320P00100000 P 03/20/15 100.0 31.70 34.60
ARII 150320P00105000 P 03/20/15 105.0 36.30 39.70
ARII 150320P00110000 P 03/20/15 110.0 41.30 44.50
ARII 150619C00030000 C 06/19/15 30.0 35.90 39.90
ARII 150619C00035000 C 06/19/15 35.0 31.50 35.00
ARII 150619C00040000 C 06/19/15 40.0 27.10 30.50
ARII 150619C00045000 C 06/19/15 45.0 23.00 25.00
ARII 150619C00050000 C 06/19/15 50.0 19.10 20.60
ARII 150619C00055000 C 06/19/15 55.0 15.10 16.90
ARII 150619C00060000 C 06/19/15 60.0 12.30 13.70
ARII 150619C00065000 C 06/19/15 65.0 9.70 10.70
ARII 150619C00070000 C 06/19/15 70.0 7.40 8.30
ARII 150619C00075000 C 06/19/15 75.0 5.60 6.40
ARII 150619C00080000 C 06/19/15 80.0 4.10 4.90
ARII 150619C00085000 C 06/19/15 85.0 3.00 3.80
ARII 150619C00090000 C 06/19/15 90.0 2.20 3.00
ARII 150619C00095000 C 06/19/15 95.0 1.60 2.25
ARII 150619P00030000 P 06/19/15 30.0 0.00 2.35
ARII 150619P00035000 P 06/19/15 35.0 0.30 1.20
ARII 150619P00040000 P 06/19/15 40.0 0.95 1.35
ARII 150619P00045000 P 06/19/15 45.0 1.60 2.10
ARII 150619P00050000 P 06/19/15 50.0 2.55 3.20
ARII 150619P00055000 P 06/19/15 55.0 3.90 4.70
ARII 150619P00060000 P 06/19/15 60.0 5.60 6.50
ARII 150619P00065000 P 06/19/15 65.0 7.80 8.90
ARII 150619P00070000 P 06/19/15 70.0 10.50 11.80
ARII 150619P00075000 P 06/19/15 75.0 13.60 15.10
ARII 150619P00080000 P 06/19/15 80.0 16.90 18.40
ARII 150619P00085000 P 06/19/15 85.0 20.70 22.30
ARII 150619P00090000 P 06/19/15 90.0 24.70 26.60
ARII 150619P00095000 P 06/19/15 95.0 29.30 30.90

OPRA data is delayed 15 minutes.