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 Dec 22 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 150117C00017500 C 01/17/15 17.5 14.20 17.90
ALSN 150117C00020000 C 01/17/15 20.0 11.70 15.40
ALSN 150117C00022500 C 01/17/15 22.5 9.20 12.90
ALSN 150117C00025000 C 01/17/15 25.0 6.70 10.40
ALSN 150117C00030000 C 01/17/15 30.0 1.75 5.50
ALSN 150117C00035000 C 01/17/15 35.0 0.25 0.45
ALSN 150117C00040000 C 01/17/15 40.0 0.00 0.25
ALSN 150117C00045000 C 01/17/15 45.0 0.00 0.25
ALSN 150117C00050000 C 01/17/15 50.0 0.00 0.25
ALSN 150117P00017500 P 01/17/15 17.5 0.00 0.25
ALSN 150117P00020000 P 01/17/15 20.0 0.00 0.25
ALSN 150117P00022500 P 01/17/15 22.5 0.00 0.25
ALSN 150117P00025000 P 01/17/15 25.0 0.00 0.25
ALSN 150117P00030000 P 01/17/15 30.0 0.00 0.25
ALSN 150117P00035000 P 01/17/15 35.0 1.65 3.90
ALSN 150117P00040000 P 01/17/15 40.0 4.60 8.30
ALSN 150117P00045000 P 01/17/15 45.0 9.60 13.30
ALSN 150117P00050000 P 01/17/15 50.0 14.60 18.30
ALSN 150220C00017500 C 02/20/15 17.5 14.20 17.90
ALSN 150220C00020000 C 02/20/15 20.0 11.70 15.40
ALSN 150220C00022500 C 02/20/15 22.5 9.20 13.00
ALSN 150220C00025000 C 02/20/15 25.0 6.70 10.50
ALSN 150220C00030000 C 02/20/15 30.0 3.60 4.20
ALSN 150220C00035000 C 02/20/15 35.0 0.70 1.00
ALSN 150220C00040000 C 02/20/15 40.0 0.00 0.25
ALSN 150220C00045000 C 02/20/15 45.0 0.00 0.50
ALSN 150220P00017500 P 02/20/15 17.5 0.00 0.25
ALSN 150220P00020000 P 02/20/15 20.0 0.00 0.50
ALSN 150220P00022500 P 02/20/15 22.5 0.00 0.25
ALSN 150220P00025000 P 02/20/15 25.0 0.00 0.25
ALSN 150220P00030000 P 02/20/15 30.0 0.05 0.60
ALSN 150220P00035000 P 02/20/15 35.0 2.10 2.40
ALSN 150220P00040000 P 02/20/15 40.0 4.60 8.40
ALSN 150220P00045000 P 02/20/15 45.0 9.60 13.30
ALSN 150515C00015000 C 05/15/15 15.0 16.70 20.40
ALSN 150515C00017500 C 05/15/15 17.5 14.20 17.90
ALSN 150515C00020000 C 05/15/15 20.0 12.80 14.40
ALSN 150515C00022500 C 05/15/15 22.5 9.20 13.00
ALSN 150515C00025000 C 05/15/15 25.0 6.70 10.50
ALSN 150515C00030000 C 05/15/15 30.0 3.90 4.60
ALSN 150515C00035000 C 05/15/15 35.0 1.20 1.50
ALSN 150515C00040000 C 05/15/15 40.0 0.10 0.60
ALSN 150515C00045000 C 05/15/15 45.0 0.00 0.50
ALSN 150515P00015000 P 05/15/15 15.0 0.00 2.00
ALSN 150515P00017500 P 05/15/15 17.5 0.00 2.00
ALSN 150515P00020000 P 05/15/15 20.0 0.00 0.50
ALSN 150515P00022500 P 05/15/15 22.5 0.00 2.05
ALSN 150515P00025000 P 05/15/15 25.0 0.00 0.45
ALSN 150515P00030000 P 05/15/15 30.0 0.65 1.15
ALSN 150515P00035000 P 05/15/15 35.0 2.00 3.60
ALSN 150515P00040000 P 05/15/15 40.0 5.10 9.00
ALSN 150515P00045000 P 05/15/15 45.0 9.90 13.70
ALSN 150821C00017500 C 08/21/15 17.5 13.90 18.40
ALSN 150821C00020000 C 08/21/15 20.0 11.50 16.00
ALSN 150821C00022500 C 08/21/15 22.5 9.00 13.50
ALSN 150821C00025000 C 08/21/15 25.0 6.50 11.00
ALSN 150821C00030000 C 08/21/15 30.0 2.60 7.00
ALSN 150821C00035000 C 08/21/15 35.0 0.00 4.80
ALSN 150821C00040000 C 08/21/15 40.0 0.00 4.70
ALSN 150821C00045000 C 08/21/15 45.0 0.00 4.80
ALSN 150821C00050000 C 08/21/15 50.0 0.00 4.70
ALSN 150821P00017500 P 08/21/15 17.5 0.00 0.50
ALSN 150821P00020000 P 08/21/15 20.0 0.00 4.30
ALSN 150821P00022500 P 08/21/15 22.5 0.00 4.30
ALSN 150821P00025000 P 08/21/15 25.0 0.05 1.00
ALSN 150821P00030000 P 08/21/15 30.0 0.85 2.25
ALSN 150821P00035000 P 08/21/15 35.0 1.50 6.00
ALSN 150821P00040000 P 08/21/15 40.0 5.30 9.70
ALSN 150821P00045000 P 08/21/15 45.0 9.70 14.20
ALSN 150821P00050000 P 08/21/15 50.0 14.60 19.10

OPRA data is delayed 15 minutes.