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 (2017-06-16)Premium Content

Transmission Holdings Inc (ALSN)
As of Aug 21 2017 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 170915C00020000 C 09/15/17 20.0 14.70 16.30
ALSN 170915C00022500 C 09/15/17 22.5 10.90 14.90
ALSN 170915C00025000 C 09/15/17 25.0 9.80 11.10
ALSN 170915C00030000 C 09/15/17 30.0 5.00 5.80
ALSN 170915C00035000 C 09/15/17 35.0 1.05 1.15
ALSN 170915C00040000 C 09/15/17 40.0 0.00 0.05
ALSN 170915C00045000 C 09/15/17 45.0 0.00 0.15
ALSN 170915C00050000 C 09/15/17 50.0 0.00 0.05
ALSN 170915C00055000 C 09/15/17 55.0 0.00 0.10
ALSN 170915P00020000 P 09/15/17 20.0 0.00 0.05
ALSN 170915P00022500 P 09/15/17 22.5 0.00 0.05
ALSN 170915P00025000 P 09/15/17 25.0 0.00 0.15
ALSN 170915P00030000 P 09/15/17 30.0 0.00 0.10
ALSN 170915P00035000 P 09/15/17 35.0 0.50 0.60
ALSN 170915P00040000 P 09/15/17 40.0 4.40 4.80
ALSN 170915P00045000 P 09/15/17 45.0 8.70 10.10
ALSN 170915P00050000 P 09/15/17 50.0 13.80 15.20
ALSN 170915P00055000 P 09/15/17 55.0 18.90 20.20
ALSN 171020C00017500 C 10/20/17 17.5 16.20 19.30
ALSN 171020C00020000 C 10/20/17 20.0 13.60 16.90
ALSN 171020C00022500 C 10/20/17 22.5 10.90 15.10
ALSN 171020C00025000 C 10/20/17 25.0 8.60 11.90
ALSN 171020C00030000 C 10/20/17 30.0 3.80 7.00
ALSN 171020C00035000 C 10/20/17 35.0 1.50 1.85
ALSN 171020C00040000 C 10/20/17 40.0 0.00 4.30
ALSN 171020C00045000 C 10/20/17 45.0 0.00 4.20
ALSN 171020C00050000 C 10/20/17 50.0 0.00 4.40
ALSN 171020P00017500 P 10/20/17 17.5 0.00 4.10
ALSN 171020P00020000 P 10/20/17 20.0 0.00 4.20
ALSN 171020P00022500 P 10/20/17 22.5 0.00 4.20
ALSN 171020P00025000 P 10/20/17 25.0 0.00 4.00
ALSN 171020P00030000 P 10/20/17 30.0 0.00 4.20
ALSN 171020P00035000 P 10/20/17 35.0 0.95 1.25
ALSN 171020P00040000 P 10/20/17 40.0 2.90 6.50
ALSN 171020P00045000 P 10/20/17 45.0 8.00 11.50
ALSN 171020P00050000 P 10/20/17 50.0 12.90 16.70
ALSN 171117C00020000 C 11/17/17 20.0 15.00 16.00
ALSN 171117C00022500 C 11/17/17 22.5 10.70 15.50
ALSN 171117C00025000 C 11/17/17 25.0 8.10 12.90
ALSN 171117C00030000 C 11/17/17 30.0 5.70 6.00
ALSN 171117C00035000 C 11/17/17 35.0 1.90 2.05
ALSN 171117C00040000 C 11/17/17 40.0 0.25 0.40
ALSN 171117C00045000 C 11/17/17 45.0 0.00 0.10
ALSN 171117C00050000 C 11/17/17 50.0 0.00 0.10
ALSN 171117C00055000 C 11/17/17 55.0 0.00 0.10
ALSN 171117P00020000 P 11/17/17 20.0 0.00 0.10
ALSN 171117P00022500 P 11/17/17 22.5 0.00 0.15
ALSN 171117P00025000 P 11/17/17 25.0 0.00 0.15
ALSN 171117P00030000 P 11/17/17 30.0 0.25 0.40
ALSN 171117P00035000 P 11/17/17 35.0 1.35 1.55
ALSN 171117P00040000 P 11/17/17 40.0 4.60 5.00
ALSN 171117P00045000 P 11/17/17 45.0 7.40 11.40
ALSN 171117P00050000 P 11/17/17 50.0 13.80 15.20
ALSN 171117P00055000 P 11/17/17 55.0 18.90 20.30
ALSN 180216C00020000 C 02/16/18 20.0 15.30 16.10
ALSN 180216C00022500 C 02/16/18 22.5 10.80 15.50
ALSN 180216C00025000 C 02/16/18 25.0 8.80 12.40
ALSN 180216C00030000 C 02/16/18 30.0 6.00 6.40
ALSN 180216C00035000 C 02/16/18 35.0 2.45 2.80
ALSN 180216C00040000 C 02/16/18 40.0 0.70 0.90
ALSN 180216C00045000 C 02/16/18 45.0 0.10 0.25
ALSN 180216C00050000 C 02/16/18 50.0 0.00 0.15
ALSN 180216C00055000 C 02/16/18 55.0 0.00 0.10
ALSN 180216P00020000 P 02/16/18 20.0 0.00 0.30
ALSN 180216P00022500 P 02/16/18 22.5 0.10 0.30
ALSN 180216P00025000 P 02/16/18 25.0 0.20 0.50
ALSN 180216P00030000 P 02/16/18 30.0 0.60 0.80
ALSN 180216P00035000 P 02/16/18 35.0 2.00 2.20
ALSN 180216P00040000 P 02/16/18 40.0 5.00 5.40
ALSN 180216P00045000 P 02/16/18 45.0 7.30 10.50
ALSN 180216P00050000 P 02/16/18 50.0 13.00 16.40
ALSN 180216P00055000 P 02/16/18 55.0 19.20 20.10

OPRA data is delayed 15 minutes.