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 (2014-12-19)Premium Content

Transmission Holdings Inc (ALSN)
As of Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 150220C00017500 C 02/20/15 17.5 13.10 17.10
ALSN 150220C00020000 C 02/20/15 20.0 10.30 14.80
ALSN 150220C00022500 C 02/20/15 22.5 8.10 12.10
ALSN 150220C00025000 C 02/20/15 25.0 5.50 9.60
ALSN 150220C00030000 C 02/20/15 30.0 2.60 2.90
ALSN 150220C00035000 C 02/20/15 35.0 0.15 0.25
ALSN 150220C00040000 C 02/20/15 40.0 0.00 0.25
ALSN 150220C00045000 C 02/20/15 45.0 0.00 2.50
ALSN 150220P00017500 P 02/20/15 17.5 0.00 2.50
ALSN 150220P00020000 P 02/20/15 20.0 0.00 2.50
ALSN 150220P00022500 P 02/20/15 22.5 0.00 2.50
ALSN 150220P00025000 P 02/20/15 25.0 0.00 0.25
ALSN 150220P00030000 P 02/20/15 30.0 0.20 0.30
ALSN 150220P00035000 P 02/20/15 35.0 2.55 2.90
ALSN 150220P00040000 P 02/20/15 40.0 5.60 9.90
ALSN 150220P00045000 P 02/20/15 45.0 10.60 14.90
ALSN 150320C00017500 C 03/20/15 17.5 12.70 17.10
ALSN 150320C00020000 C 03/20/15 20.0 10.30 14.60
ALSN 150320C00022500 C 03/20/15 22.5 7.80 12.30
ALSN 150320C00025000 C 03/20/15 25.0 5.10 9.60
ALSN 150320C00030000 C 03/20/15 30.0 2.80 3.10
ALSN 150320C00035000 C 03/20/15 35.0 0.35 0.50
ALSN 150320C00040000 C 03/20/15 40.0 0.00 0.25
ALSN 150320C00045000 C 03/20/15 45.0 0.00 4.90
ALSN 150320P00017500 P 03/20/15 17.5 0.00 4.90
ALSN 150320P00020000 P 03/20/15 20.0 0.00 4.90
ALSN 150320P00022500 P 03/20/15 22.5 0.00 0.25
ALSN 150320P00025000 P 03/20/15 25.0 0.00 0.25
ALSN 150320P00030000 P 03/20/15 30.0 0.40 0.55
ALSN 150320P00035000 P 03/20/15 35.0 2.80 3.10
ALSN 150320P00040000 P 03/20/15 40.0 5.60 10.00
ALSN 150320P00045000 P 03/20/15 45.0 10.50 14.90
ALSN 150515C00015000 C 05/15/15 15.0 15.60 19.40
ALSN 150515C00017500 C 05/15/15 17.5 13.10 16.90
ALSN 150515C00020000 C 05/15/15 20.0 11.70 13.10
ALSN 150515C00022500 C 05/15/15 22.5 8.10 11.90
ALSN 150515C00025000 C 05/15/15 25.0 5.60 9.40
ALSN 150515C00030000 C 05/15/15 30.0 3.20 3.50
ALSN 150515C00035000 C 05/15/15 35.0 0.80 0.95
ALSN 150515C00040000 C 05/15/15 40.0 0.10 0.25
ALSN 150515C00045000 C 05/15/15 45.0 0.00 0.25
ALSN 150515P00015000 P 05/15/15 15.0 0.00 2.00
ALSN 150515P00017500 P 05/15/15 17.5 0.00 2.05
ALSN 150515P00020000 P 05/15/15 20.0 0.00 0.25
ALSN 150515P00022500 P 05/15/15 22.5 0.00 0.25
ALSN 150515P00025000 P 05/15/15 25.0 0.10 0.25
ALSN 150515P00030000 P 05/15/15 30.0 0.85 1.05
ALSN 150515P00035000 P 05/15/15 35.0 3.30 3.70
ALSN 150515P00040000 P 05/15/15 40.0 6.00 9.80
ALSN 150515P00045000 P 05/15/15 45.0 10.90 14.70
ALSN 150821C00017500 C 08/21/15 17.5 13.10 16.90
ALSN 150821C00020000 C 08/21/15 20.0 10.60 14.40
ALSN 150821C00022500 C 08/21/15 22.5 8.10 11.90
ALSN 150821C00025000 C 08/21/15 25.0 5.70 9.10
ALSN 150821C00030000 C 08/21/15 30.0 3.60 4.00
ALSN 150821C00035000 C 08/21/15 35.0 1.25 1.55
ALSN 150821C00040000 C 08/21/15 40.0 0.30 0.55
ALSN 150821C00045000 C 08/21/15 45.0 0.05 0.25
ALSN 150821C00050000 C 08/21/15 50.0 0.00 0.25
ALSN 150821P00017500 P 08/21/15 17.5 0.00 0.25
ALSN 150821P00020000 P 08/21/15 20.0 0.00 0.25
ALSN 150821P00022500 P 08/21/15 22.5 0.10 0.30
ALSN 150821P00025000 P 08/21/15 25.0 0.30 0.50
ALSN 150821P00030000 P 08/21/15 30.0 1.45 1.65
ALSN 150821P00035000 P 08/21/15 35.0 4.00 4.30
ALSN 150821P00040000 P 08/21/15 40.0 8.00 8.40
ALSN 150821P00045000 P 08/21/15 45.0 11.10 14.90
ALSN 150821P00050000 P 08/21/15 50.0 16.00 19.80

OPRA data is delayed 15 minutes.