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 (2017-03-17)Premium Content

Transmission Holdings Inc (ALSN)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 170421C00020000 C 04/21/17 20.0 14.80 16.10
ALSN 170421C00022500 C 04/21/17 22.5 12.30 13.70
ALSN 170421C00025000 C 04/21/17 25.0 9.60 12.30
ALSN 170421C00030000 C 04/21/17 30.0 4.60 6.60
ALSN 170421C00035000 C 04/21/17 35.0 0.80 1.15
ALSN 170421C00040000 C 04/21/17 40.0 0.00 0.25
ALSN 170421C00045000 C 04/21/17 45.0 0.00 0.25
ALSN 170421C00050000 C 04/21/17 50.0 0.00 0.20
ALSN 170421C00055000 C 04/21/17 55.0 0.00 0.20
ALSN 170421P00020000 P 04/21/17 20.0 0.00 0.30
ALSN 170421P00022500 P 04/21/17 22.5 0.00 0.25
ALSN 170421P00025000 P 04/21/17 25.0 0.00 0.25
ALSN 170421P00030000 P 04/21/17 30.0 0.00 0.30
ALSN 170421P00035000 P 04/21/17 35.0 0.55 0.85
ALSN 170421P00040000 P 04/21/17 40.0 3.80 5.10
ALSN 170421P00045000 P 04/21/17 45.0 8.80 10.10
ALSN 170421P00050000 P 04/21/17 50.0 13.80 17.50
ALSN 170421P00055000 P 04/21/17 55.0 18.90 20.60
ALSN 170519C00015000 C 05/19/17 15.0 19.40 21.80
ALSN 170519C00017500 C 05/19/17 17.5 16.90 18.80
ALSN 170519C00020000 C 05/19/17 20.0 15.00 16.20
ALSN 170519C00022500 C 05/19/17 22.5 12.30 13.80
ALSN 170519C00025000 C 05/19/17 25.0 8.20 11.20
ALSN 170519C00030000 C 05/19/17 30.0 5.10 5.90
ALSN 170519C00035000 C 05/19/17 35.0 1.25 1.50
ALSN 170519C00040000 C 05/19/17 40.0 0.00 0.35
ALSN 170519P00015000 P 05/19/17 15.0 0.00 0.20
ALSN 170519P00017500 P 05/19/17 17.5 0.00 0.25
ALSN 170519P00020000 P 05/19/17 20.0 0.00 0.25
ALSN 170519P00022500 P 05/19/17 22.5 0.00 0.25
ALSN 170519P00025000 P 05/19/17 25.0 0.00 0.20
ALSN 170519P00030000 P 05/19/17 30.0 0.05 0.35
ALSN 170519P00035000 P 05/19/17 35.0 1.05 1.30
ALSN 170519P00040000 P 05/19/17 40.0 4.40 5.30
ALSN 170818C00017500 C 08/18/17 17.5 17.40 18.40
ALSN 170818C00020000 C 08/18/17 20.0 14.80 15.80
ALSN 170818C00022500 C 08/18/17 22.5 12.30 13.40
ALSN 170818C00025000 C 08/18/17 25.0 9.80 11.30
ALSN 170818C00030000 C 08/18/17 30.0 5.40 5.90
ALSN 170818C00035000 C 08/18/17 35.0 2.00 2.30
ALSN 170818C00040000 C 08/18/17 40.0 0.30 0.55
ALSN 170818C00045000 C 08/18/17 45.0 0.00 0.30
ALSN 170818C00050000 C 08/18/17 50.0 0.00 0.35
ALSN 170818P00017500 P 08/18/17 17.5 0.00 0.40
ALSN 170818P00020000 P 08/18/17 20.0 0.00 0.40
ALSN 170818P00022500 P 08/18/17 22.5 0.00 0.40
ALSN 170818P00025000 P 08/18/17 25.0 0.00 0.45
ALSN 170818P00030000 P 08/18/17 30.0 0.35 0.60
ALSN 170818P00035000 P 08/18/17 35.0 1.80 2.05
ALSN 170818P00040000 P 08/18/17 40.0 4.80 5.40
ALSN 170818P00045000 P 08/18/17 45.0 8.80 10.40
ALSN 170818P00050000 P 08/18/17 50.0 14.20 15.30
ALSN 171117C00020000 C 11/17/17 20.0 15.00 15.90
ALSN 171117C00022500 C 11/17/17 22.5 11.70 13.50
ALSN 171117C00025000 C 11/17/17 25.0 10.00 11.10
ALSN 171117C00030000 C 11/17/17 30.0 5.70 6.70
ALSN 171117C00035000 C 11/17/17 35.0 2.50 2.90
ALSN 171117C00040000 C 11/17/17 40.0 0.70 1.05
ALSN 171117C00045000 C 11/17/17 45.0 0.00 0.30
ALSN 171117C00050000 C 11/17/17 50.0 0.00 0.45
ALSN 171117C00055000 C 11/17/17 55.0 0.00 0.85
ALSN 171117P00020000 P 11/17/17 20.0 0.00 0.50
ALSN 171117P00022500 P 11/17/17 22.5 0.00 0.50
ALSN 171117P00025000 P 11/17/17 25.0 0.10 0.55
ALSN 171117P00030000 P 11/17/17 30.0 0.75 1.00
ALSN 171117P00035000 P 11/17/17 35.0 2.25 2.70
ALSN 171117P00040000 P 11/17/17 40.0 5.00 6.30
ALSN 171117P00045000 P 11/17/17 45.0 9.30 10.70
ALSN 171117P00050000 P 11/17/17 50.0 14.30 15.50
ALSN 171117P00055000 P 11/17/17 55.0 19.30 20.20

OPRA data is delayed 15 minutes.