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 (2016-12-16)Premium Content

Transmission Holdings Inc (ALSN)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 170120C00017500 C 01/20/17 17.5 15.80 16.90
ALSN 170120C00020000 C 01/20/17 20.0 11.50 16.20
ALSN 170120C00022500 C 01/20/17 22.5 9.00 13.70
ALSN 170120C00025000 C 01/20/17 25.0 6.80 11.10
ALSN 170120C00030000 C 01/20/17 30.0 1.50 6.20
ALSN 170120C00035000 C 01/20/17 35.0 0.00 0.20
ALSN 170120C00040000 C 01/20/17 40.0 0.00 0.30
ALSN 170120C00045000 C 01/20/17 45.0 0.00 0.30
ALSN 170120P00017500 P 01/20/17 17.5 0.00 0.30
ALSN 170120P00020000 P 01/20/17 20.0 0.00 0.30
ALSN 170120P00022500 P 01/20/17 22.5 0.00 0.30
ALSN 170120P00025000 P 01/20/17 25.0 0.00 0.30
ALSN 170120P00030000 P 01/20/17 30.0 0.00 0.10
ALSN 170120P00035000 P 01/20/17 35.0 0.00 4.80
ALSN 170120P00040000 P 01/20/17 40.0 5.60 7.50
ALSN 170120P00045000 P 01/20/17 45.0 10.60 11.80
ALSN 170217C00015000 C 02/17/17 15.0 18.20 20.10
ALSN 170217C00017500 C 02/17/17 17.5 14.00 18.80
ALSN 170217C00020000 C 02/17/17 20.0 11.50 16.20
ALSN 170217C00022500 C 02/17/17 22.5 9.00 13.80
ALSN 170217C00025000 C 02/17/17 25.0 6.50 11.20
ALSN 170217C00030000 C 02/17/17 30.0 3.50 4.70
ALSN 170217C00035000 C 02/17/17 35.0 0.40 0.60
ALSN 170217C00040000 C 02/17/17 40.0 0.00 0.45
ALSN 170217P00015000 P 02/17/17 15.0 0.00 0.30
ALSN 170217P00017500 P 02/17/17 17.5 0.00 0.45
ALSN 170217P00020000 P 02/17/17 20.0 0.00 0.30
ALSN 170217P00022500 P 02/17/17 22.5 0.00 0.35
ALSN 170217P00025000 P 02/17/17 25.0 0.00 0.30
ALSN 170217P00030000 P 02/17/17 30.0 0.00 0.40
ALSN 170217P00035000 P 02/17/17 35.0 1.45 1.95
ALSN 170217P00040000 P 02/17/17 40.0 5.50 6.80
ALSN 170519C00015000 C 05/19/17 15.0 18.10 19.70
ALSN 170519C00017500 C 05/19/17 17.5 14.00 18.80
ALSN 170519C00020000 C 05/19/17 20.0 11.50 16.20
ALSN 170519C00022500 C 05/19/17 22.5 9.10 13.70
ALSN 170519C00025000 C 05/19/17 25.0 6.50 11.30
ALSN 170519C00030000 C 05/19/17 30.0 4.10 4.90
ALSN 170519C00035000 C 05/19/17 35.0 1.05 1.35
ALSN 170519C00040000 C 05/19/17 40.0 0.00 0.50
ALSN 170519P00015000 P 05/19/17 15.0 0.00 0.45
ALSN 170519P00017500 P 05/19/17 17.5 0.00 0.45
ALSN 170519P00020000 P 05/19/17 20.0 0.00 0.45
ALSN 170519P00022500 P 05/19/17 22.5 0.00 0.45
ALSN 170519P00025000 P 05/19/17 25.0 0.00 0.50
ALSN 170519P00030000 P 05/19/17 30.0 0.55 0.85
ALSN 170519P00035000 P 05/19/17 35.0 2.35 2.65
ALSN 170519P00040000 P 05/19/17 40.0 5.80 7.10
ALSN 170818C00017500 C 08/18/17 17.5 15.70 17.10
ALSN 170818C00020000 C 08/18/17 20.0 11.50 16.30
ALSN 170818C00022500 C 08/18/17 22.5 9.10 13.70
ALSN 170818C00025000 C 08/18/17 25.0 6.60 11.20
ALSN 170818C00030000 C 08/18/17 30.0 2.50 6.80
ALSN 170818C00035000 C 08/18/17 35.0 1.55 1.80
ALSN 170818C00040000 C 08/18/17 40.0 0.35 0.70
ALSN 170818C00045000 C 08/18/17 45.0 0.00 0.45
ALSN 170818C00050000 C 08/18/17 50.0 0.00 0.35
ALSN 170818P00017500 P 08/18/17 17.5 0.00 0.50
ALSN 170818P00020000 P 08/18/17 20.0 0.00 0.50
ALSN 170818P00022500 P 08/18/17 22.5 0.00 0.50
ALSN 170818P00025000 P 08/18/17 25.0 0.10 0.55
ALSN 170818P00030000 P 08/18/17 30.0 0.95 1.20
ALSN 170818P00035000 P 08/18/17 35.0 2.95 3.30
ALSN 170818P00040000 P 08/18/17 40.0 4.40 9.00
ALSN 170818P00045000 P 08/18/17 45.0 9.10 13.70
ALSN 170818P00050000 P 08/18/17 50.0 15.60 16.90

OPRA data is delayed 15 minutes.