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 (2015-03-20)Premium Content

Transmission Holdings Inc (ALSN)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 150515C00015000 C 05/15/15 15.0 16.20 17.40
ALSN 150515C00017500 C 05/15/15 17.5 13.70 14.90
ALSN 150515C00020000 C 05/15/15 20.0 11.20 12.40
ALSN 150515C00022500 C 05/15/15 22.5 8.70 9.90
ALSN 150515C00025000 C 05/15/15 25.0 6.20 7.40
ALSN 150515C00030000 C 05/15/15 30.0 1.85 2.40
ALSN 150515C00035000 C 05/15/15 35.0 0.00 0.20
ALSN 150515C00040000 C 05/15/15 40.0 0.00 0.05
ALSN 150515C00045000 C 05/15/15 45.0 0.00 0.15
ALSN 150515P00015000 P 05/15/15 15.0 0.00 0.15
ALSN 150515P00017500 P 05/15/15 17.5 0.00 0.15
ALSN 150515P00020000 P 05/15/15 20.0 0.00 0.15
ALSN 150515P00022500 P 05/15/15 22.5 0.00 0.10
ALSN 150515P00025000 P 05/15/15 25.0 0.00 0.10
ALSN 150515P00030000 P 05/15/15 30.0 0.20 0.40
ALSN 150515P00035000 P 05/15/15 35.0 3.20 4.00
ALSN 150515P00040000 P 05/15/15 40.0 7.80 9.00
ALSN 150515P00045000 P 05/15/15 45.0 12.70 14.00
ALSN 150619C00017500 C 06/19/15 17.5 12.20 16.60
ALSN 150619C00020000 C 06/19/15 20.0 9.70 14.10
ALSN 150619C00022500 C 06/19/15 22.5 7.20 11.60
ALSN 150619C00025000 C 06/19/15 25.0 4.70 9.10
ALSN 150619C00030000 C 06/19/15 30.0 2.00 2.80
ALSN 150619C00035000 C 06/19/15 35.0 0.20 0.45
ALSN 150619C00040000 C 06/19/15 40.0 0.00 0.50
ALSN 150619C00045000 C 06/19/15 45.0 0.00 0.50
ALSN 150619P00017500 P 06/19/15 17.5 0.00 4.80
ALSN 150619P00020000 P 06/19/15 20.0 0.00 4.80
ALSN 150619P00022500 P 06/19/15 22.5 0.00 0.50
ALSN 150619P00025000 P 06/19/15 25.0 0.00 0.50
ALSN 150619P00030000 P 06/19/15 30.0 0.40 0.70
ALSN 150619P00035000 P 06/19/15 35.0 3.30 4.10
ALSN 150619P00040000 P 06/19/15 40.0 6.10 10.60
ALSN 150619P00045000 P 06/19/15 45.0 11.10 15.60
ALSN 150821C00017500 C 08/21/15 17.5 13.70 14.90
ALSN 150821C00020000 C 08/21/15 20.0 11.20 12.40
ALSN 150821C00022500 C 08/21/15 22.5 8.70 9.90
ALSN 150821C00025000 C 08/21/15 25.0 6.30 7.50
ALSN 150821C00030000 C 08/21/15 30.0 2.65 3.10
ALSN 150821C00035000 C 08/21/15 35.0 0.50 0.65
ALSN 150821C00040000 C 08/21/15 40.0 0.00 0.25
ALSN 150821C00045000 C 08/21/15 45.0 0.00 0.15
ALSN 150821C00050000 C 08/21/15 50.0 0.00 0.30
ALSN 150821P00017500 P 08/21/15 17.5 0.00 0.30
ALSN 150821P00020000 P 08/21/15 20.0 0.00 0.20
ALSN 150821P00022500 P 08/21/15 22.5 0.00 0.25
ALSN 150821P00025000 P 08/21/15 25.0 0.00 0.40
ALSN 150821P00030000 P 08/21/15 30.0 0.90 1.25
ALSN 150821P00035000 P 08/21/15 35.0 3.40 4.40
ALSN 150821P00040000 P 08/21/15 40.0 7.90 9.10
ALSN 150821P00045000 P 08/21/15 45.0 12.80 14.10
ALSN 150821P00050000 P 08/21/15 50.0 17.80 19.00
ALSN 151120C00017500 C 11/20/15 17.5 13.70 14.90
ALSN 151120C00020000 C 11/20/15 20.0 11.20 12.40
ALSN 151120C00022500 C 11/20/15 22.5 8.70 10.00
ALSN 151120C00025000 C 11/20/15 25.0 6.60 7.40
ALSN 151120C00030000 C 11/20/15 30.0 2.90 3.60
ALSN 151120C00035000 C 11/20/15 35.0 0.80 1.25
ALSN 151120C00040000 C 11/20/15 40.0 0.00 0.50
ALSN 151120C00045000 C 11/20/15 45.0 0.00 0.25
ALSN 151120P00017500 P 11/20/15 17.5 0.00 0.25
ALSN 151120P00020000 P 11/20/15 20.0 0.00 0.30
ALSN 151120P00022500 P 11/20/15 22.5 0.00 0.45
ALSN 151120P00025000 P 11/20/15 25.0 0.20 0.75
ALSN 151120P00030000 P 11/20/15 30.0 1.40 1.65
ALSN 151120P00035000 P 11/20/15 35.0 4.10 5.00
ALSN 151120P00040000 P 11/20/15 40.0 8.30 9.10
ALSN 151120P00045000 P 11/20/15 45.0 12.90 14.10

OPRA data is delayed 15 minutes.