Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Transmission Holdings Inc (ALSN)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 180615C00022500 C Jun 15, 2018 22.5 20.80 22.00
ALSN 180615C00025000 C Jun 15, 2018 25.0 16.50 19.70
ALSN 180615C00030000 C Jun 15, 2018 30.0 11.90 14.70
ALSN 180615C00035000 C Jun 15, 2018 35.0 7.50 9.80
ALSN 180615C00040000 C Jun 15, 2018 40.0 4.00 4.50
ALSN 180615C00045000 C Jun 15, 2018 45.0 0.45 0.60
ALSN 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
ALSN 180615C00055000 C Jun 15, 2018 55.0 0.00 0.40
ALSN 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
ALSN 180615P00022500 P Jun 15, 2018 22.5 0.00 0.25
ALSN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
ALSN 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
ALSN 180615P00035000 P Jun 15, 2018 35.0 0.00 0.25
ALSN 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
ALSN 180615P00045000 P Jun 15, 2018 45.0 1.40 1.55
ALSN 180615P00050000 P Jun 15, 2018 50.0 5.40 6.60
ALSN 180615P00055000 P Jun 15, 2018 55.0 8.70 11.90
ALSN 180615P00060000 P Jun 15, 2018 60.0 15.00 16.60
ALSN 180720C00022500 C Jul 20, 2018 22.5 20.70 22.40
ALSN 180720C00025000 C Jul 20, 2018 25.0 16.80 21.50
ALSN 180720C00030000 C Jul 20, 2018 30.0 11.80 16.50
ALSN 180720C00035000 C Jul 20, 2018 35.0 7.30 11.30
ALSN 180720C00040000 C Jul 20, 2018 40.0 4.40 4.90
ALSN 180720C00045000 C Jul 20, 2018 45.0 1.05 1.20
ALSN 180720C00050000 C Jul 20, 2018 50.0 0.00 0.15
ALSN 180720C00055000 C Jul 20, 2018 55.0 0.00 0.10
ALSN 180720C00060000 C Jul 20, 2018 60.0 0.00 0.35
ALSN 180720C00065000 C Jul 20, 2018 65.0 0.00 0.05
ALSN 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
ALSN 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
ALSN 180720P00030000 P Jul 20, 2018 30.0 0.00 0.35
ALSN 180720P00035000 P Jul 20, 2018 35.0 0.00 0.15
ALSN 180720P00040000 P Jul 20, 2018 40.0 0.30 0.40
ALSN 180720P00045000 P Jul 20, 2018 45.0 1.90 2.05
ALSN 180720P00050000 P Jul 20, 2018 50.0 5.30 8.40
ALSN 180720P00055000 P Jul 20, 2018 55.0 8.70 13.40
ALSN 180720P00060000 P Jul 20, 2018 60.0 14.00 18.00
ALSN 180720P00065000 P Jul 20, 2018 65.0 19.90 21.70
ALSN 180817C00022500 C Aug 17, 2018 22.5 21.00 22.20
ALSN 180817C00025000 C Aug 17, 2018 25.0 16.70 20.50
ALSN 180817C00030000 C Aug 17, 2018 30.0 13.60 14.80
ALSN 180817C00035000 C Aug 17, 2018 35.0 8.70 10.00
ALSN 180817C00040000 C Aug 17, 2018 40.0 4.60 5.00
ALSN 180817C00045000 C Aug 17, 2018 45.0 1.55 1.75
ALSN 180817C00050000 C Aug 17, 2018 50.0 0.20 0.40
ALSN 180817C00055000 C Aug 17, 2018 55.0 0.00 0.10
ALSN 180817C00060000 C Aug 17, 2018 60.0 0.00 0.40
ALSN 180817P00022500 P Aug 17, 2018 22.5 0.00 0.25
ALSN 180817P00025000 P Aug 17, 2018 25.0 0.00 0.25
ALSN 180817P00030000 P Aug 17, 2018 30.0 0.00 0.15
ALSN 180817P00035000 P Aug 17, 2018 35.0 0.15 0.30
ALSN 180817P00040000 P Aug 17, 2018 40.0 0.65 0.80
ALSN 180817P00045000 P Aug 17, 2018 45.0 2.40 2.60
ALSN 180817P00050000 P Aug 17, 2018 50.0 5.20 6.40
ALSN 180817P00055000 P Aug 17, 2018 55.0 8.50 11.90
ALSN 180817P00060000 P Aug 17, 2018 60.0 15.30 16.70
ALSN 181116C00020000 C Nov 16, 2018 20.0 23.20 24.80
ALSN 181116C00022500 C Nov 16, 2018 22.5 19.10 22.30
ALSN 181116C00025000 C Nov 16, 2018 25.0 16.90 20.10
ALSN 181116C00030000 C Nov 16, 2018 30.0 13.30 15.00
ALSN 181116C00035000 C Nov 16, 2018 35.0 9.60 9.90
ALSN 181116C00040000 C Nov 16, 2018 40.0 5.60 5.80
ALSN 181116C00045000 C Nov 16, 2018 45.0 2.50 2.70
ALSN 181116C00050000 C Nov 16, 2018 50.0 0.75 1.00
ALSN 181116C00055000 C Nov 16, 2018 55.0 0.15 0.35
ALSN 181116P00020000 P Nov 16, 2018 20.0 0.00 0.40
ALSN 181116P00022500 P Nov 16, 2018 22.5 0.00 0.15
ALSN 181116P00025000 P Nov 16, 2018 25.0 0.00 0.20
ALSN 181116P00030000 P Nov 16, 2018 30.0 0.15 0.35
ALSN 181116P00035000 P Nov 16, 2018 35.0 0.45 0.80
ALSN 181116P00040000 P Nov 16, 2018 40.0 1.35 1.50
ALSN 181116P00045000 P Nov 16, 2018 45.0 3.20 3.40
ALSN 181116P00050000 P Nov 16, 2018 50.0 6.50 6.90
ALSN 181116P00055000 P Nov 16, 2018 55.0 10.60 11.80
OPRA data is delayed 15 minutes.