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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARII 141122C00040000 C 11/22/14 40.0 24.10 26.60
ARII 141122C00045000 C 11/22/14 45.0 19.30 21.90
ARII 141122C00050000 C 11/22/14 50.0 14.30 16.90
ARII 141122C00055000 C 11/22/14 55.0 9.50 11.90
ARII 141122C00060000 C 11/22/14 60.0 5.60 7.30
ARII 141122C00065000 C 11/22/14 65.0 2.90 3.50
ARII 141122C00070000 C 11/22/14 70.0 1.00 1.45
ARII 141122C00075000 C 11/22/14 75.0 0.35 1.00
ARII 141122C00080000 C 11/22/14 80.0 0.00 0.60
ARII 141122C00085000 C 11/22/14 85.0 0.00 0.40
ARII 141122C00090000 C 11/22/14 90.0 0.00 0.25
ARII 141122C00095000 C 11/22/14 95.0 0.00 0.50
ARII 141122C00100000 C 11/22/14 100.0 0.00 0.50
ARII 141122C00105000 C 11/22/14 105.0 0.00 0.85
ARII 141122C00110000 C 11/22/14 110.0 0.00 0.50
ARII 141122C00115000 C 11/22/14 115.0 0.00 0.85
ARII 141122P00040000 P 11/22/14 40.0 0.00 0.50
ARII 141122P00045000 P 11/22/14 45.0 0.00 0.50
ARII 141122P00050000 P 11/22/14 50.0 0.00 0.50
ARII 141122P00055000 P 11/22/14 55.0 0.30 0.80
ARII 141122P00060000 P 11/22/14 60.0 0.80 1.25
ARII 141122P00065000 P 11/22/14 65.0 2.15 2.75
ARII 141122P00070000 P 11/22/14 70.0 5.00 5.90
ARII 141122P00075000 P 11/22/14 75.0 9.00 10.90
ARII 141122P00080000 P 11/22/14 80.0 13.60 16.50
ARII 141122P00085000 P 11/22/14 85.0 18.50 20.80
ARII 141122P00090000 P 11/22/14 90.0 23.20 25.80
ARII 141122P00095000 P 11/22/14 95.0 28.30 30.80
ARII 141122P00100000 P 11/22/14 100.0 33.20 35.80
ARII 141122P00105000 P 11/22/14 105.0 38.10 41.30
ARII 141122P00110000 P 11/22/14 110.0 43.00 46.30
ARII 141122P00115000 P 11/22/14 115.0 47.40 51.30
ARII 141220C00035000 C 12/20/14 35.0 28.90 31.70
ARII 141220C00040000 C 12/20/14 40.0 24.10 27.00
ARII 141220C00045000 C 12/20/14 45.0 19.10 21.80
ARII 141220C00050000 C 12/20/14 50.0 14.60 17.00
ARII 141220C00055000 C 12/20/14 55.0 10.90 12.60
ARII 141220C00060000 C 12/20/14 60.0 6.90 8.10
ARII 141220C00065000 C 12/20/14 65.0 4.10 4.70
ARII 141220C00070000 C 12/20/14 70.0 2.00 2.25
ARII 141220C00075000 C 12/20/14 75.0 0.80 1.20
ARII 141220C00080000 C 12/20/14 80.0 0.45 1.25
ARII 141220C00085000 C 12/20/14 85.0 0.00 0.65
ARII 141220C00090000 C 12/20/14 90.0 0.00 0.50
ARII 141220C00095000 C 12/20/14 95.0 0.00 0.85
ARII 141220C00100000 C 12/20/14 100.0 0.00 0.85
ARII 141220P00035000 P 12/20/14 35.0 0.00 0.85
ARII 141220P00040000 P 12/20/14 40.0 0.00 0.90
ARII 141220P00045000 P 12/20/14 45.0 0.05 1.05
ARII 141220P00050000 P 12/20/14 50.0 0.05 1.20
ARII 141220P00055000 P 12/20/14 55.0 0.75 1.35
ARII 141220P00060000 P 12/20/14 60.0 1.75 2.25
ARII 141220P00065000 P 12/20/14 65.0 3.50 4.10
ARII 141220P00070000 P 12/20/14 70.0 6.30 7.10
ARII 141220P00075000 P 12/20/14 75.0 10.00 12.30
ARII 141220P00080000 P 12/20/14 80.0 14.40 16.50
ARII 141220P00085000 P 12/20/14 85.0 19.00 21.30
ARII 141220P00090000 P 12/20/14 90.0 23.60 26.10
ARII 141220P00095000 P 12/20/14 95.0 28.60 31.10
ARII 141220P00100000 P 12/20/14 100.0 33.60 36.10
ARII 150320C00035000 C 03/20/15 35.0 28.90 31.90
ARII 150320C00040000 C 03/20/15 40.0 24.10 27.20
ARII 150320C00045000 C 03/20/15 45.0 19.50 22.40
ARII 150320C00050000 C 03/20/15 50.0 15.30 18.10
ARII 150320C00055000 C 03/20/15 55.0 11.30 14.20
ARII 150320C00060000 C 03/20/15 60.0 8.70 10.50
ARII 150320C00065000 C 03/20/15 65.0 6.70 7.60
ARII 150320C00070000 C 03/20/15 70.0 4.70 5.30
ARII 150320C00075000 C 03/20/15 75.0 2.25 4.30
ARII 150320C00080000 C 03/20/15 80.0 1.55 3.50
ARII 150320C00085000 C 03/20/15 85.0 0.70 2.10
ARII 150320C00090000 C 03/20/15 90.0 0.55 1.60
ARII 150320C00095000 C 03/20/15 95.0 0.00 1.70
ARII 150320C00100000 C 03/20/15 100.0 0.00 1.45
ARII 150320C00105000 C 03/20/15 105.0 0.00 1.35
ARII 150320C00110000 C 03/20/15 110.0 0.00 0.95
ARII 150320P00035000 P 03/20/15 35.0 0.00 1.45
ARII 150320P00040000 P 03/20/15 40.0 0.00 1.60
ARII 150320P00045000 P 03/20/15 45.0 0.50 1.75
ARII 150320P00050000 P 03/20/15 50.0 1.30 2.45
ARII 150320P00055000 P 03/20/15 55.0 2.35 3.70
ARII 150320P00060000 P 03/20/15 60.0 4.30 5.50
ARII 150320P00065000 P 03/20/15 65.0 6.30 7.50
ARII 150320P00070000 P 03/20/15 70.0 8.80 10.30
ARII 150320P00075000 P 03/20/15 75.0 12.30 14.50
ARII 150320P00080000 P 03/20/15 80.0 16.10 18.90
ARII 150320P00085000 P 03/20/15 85.0 20.50 23.10
ARII 150320P00090000 P 03/20/15 90.0 25.00 28.00
ARII 150320P00095000 P 03/20/15 95.0 28.90 32.30
ARII 150320P00100000 P 03/20/15 100.0 33.70 37.10
ARII 150320P00105000 P 03/20/15 105.0 38.80 41.90
ARII 150320P00110000 P 03/20/15 110.0 43.80 46.90
ARII 150619C00030000 C 06/19/15 30.0 33.70 37.70
ARII 150619C00035000 C 06/19/15 35.0 29.00 32.40
ARII 150619C00040000 C 06/19/15 40.0 24.30 27.50
ARII 150619C00045000 C 06/19/15 45.0 19.90 22.80
ARII 150619C00050000 C 06/19/15 50.0 15.90 19.10
ARII 150619C00055000 C 06/19/15 55.0 12.30 15.60
ARII 150619C00060000 C 06/19/15 60.0 9.90 11.90
ARII 150619C00065000 C 06/19/15 65.0 7.30 9.60
ARII 150619C00070000 C 06/19/15 70.0 5.50 7.60
ARII 150619C00075000 C 06/19/15 75.0 2.85 6.80
ARII 150619C00080000 C 06/19/15 80.0 2.80 4.80
ARII 150619C00085000 C 06/19/15 85.0 1.00 4.90
ARII 150619C00090000 C 06/19/15 90.0 0.70 3.00
ARII 150619C00095000 C 06/19/15 95.0 0.20 2.35
ARII 150619P00030000 P 06/19/15 30.0 0.00 4.90
ARII 150619P00035000 P 06/19/15 35.0 0.00 2.10
ARII 150619P00040000 P 06/19/15 40.0 0.35 2.55
ARII 150619P00045000 P 06/19/15 45.0 1.15 2.60
ARII 150619P00050000 P 06/19/15 50.0 2.10 3.80
ARII 150619P00055000 P 06/19/15 55.0 3.20 5.10
ARII 150619P00060000 P 06/19/15 60.0 5.40 7.60
ARII 150619P00065000 P 06/19/15 65.0 7.30 10.70
ARII 150619P00070000 P 06/19/15 70.0 10.80 13.10
ARII 150619P00075000 P 06/19/15 75.0 14.20 16.60
ARII 150619P00080000 P 06/19/15 80.0 17.70 20.80
ARII 150619P00085000 P 06/19/15 85.0 21.90 24.60
ARII 150619P00090000 P 06/19/15 90.0 26.10 28.90
ARII 150619P00095000 P 06/19/15 95.0 30.30 33.30

OPRA data is delayed 15 minutes.