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 (2014-09-19)Premium Content

Transmission Holdings Inc (ALSN)
As of Nov 26 2014 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 141220C00015000 C 12/20/14 15.0 18.20 20.60
ALSN 141220C00017500 C 12/20/14 17.5 14.60 18.50
ALSN 141220C00020000 C 12/20/14 20.0 12.10 16.00
ALSN 141220C00022500 C 12/20/14 22.5 9.60 13.50
ALSN 141220C00025000 C 12/20/14 25.0 8.30 11.00
ALSN 141220C00030000 C 12/20/14 30.0 3.80 4.40
ALSN 141220C00035000 C 12/20/14 35.0 0.20 0.50
ALSN 141220C00040000 C 12/20/14 40.0 0.00 0.30
ALSN 141220P00015000 P 12/20/14 15.0 0.00 0.30
ALSN 141220P00017500 P 12/20/14 17.5 0.00 0.30
ALSN 141220P00020000 P 12/20/14 20.0 0.00 0.30
ALSN 141220P00022500 P 12/20/14 22.5 0.00 0.30
ALSN 141220P00025000 P 12/20/14 25.0 0.00 0.30
ALSN 141220P00030000 P 12/20/14 30.0 0.00 0.30
ALSN 141220P00035000 P 12/20/14 35.0 0.85 1.65
ALSN 141220P00040000 P 12/20/14 40.0 5.00 6.50
ALSN 150117C00017500 C 01/17/15 17.5 15.50 18.80
ALSN 150117C00020000 C 01/17/15 20.0 11.80 16.30
ALSN 150117C00022500 C 01/17/15 22.5 9.30 13.80
ALSN 150117C00025000 C 01/17/15 25.0 6.80 11.30
ALSN 150117C00030000 C 01/17/15 30.0 2.05 6.60
ALSN 150117C00035000 C 01/17/15 35.0 0.50 0.80
ALSN 150117C00040000 C 01/17/15 40.0 0.00 1.40
ALSN 150117C00045000 C 01/17/15 45.0 0.00 0.30
ALSN 150117C00050000 C 01/17/15 50.0 0.00 0.30
ALSN 150117P00017500 P 01/17/15 17.5 0.00 0.30
ALSN 150117P00020000 P 01/17/15 20.0 0.00 0.30
ALSN 150117P00022500 P 01/17/15 22.5 0.00 0.30
ALSN 150117P00025000 P 01/17/15 25.0 0.00 0.30
ALSN 150117P00030000 P 01/17/15 30.0 0.00 0.40
ALSN 150117P00035000 P 01/17/15 35.0 1.15 2.00
ALSN 150117P00040000 P 01/17/15 40.0 3.80 8.20
ALSN 150117P00045000 P 01/17/15 45.0 8.70 13.20
ALSN 150117P00050000 P 01/17/15 50.0 14.60 17.90
ALSN 150220C00017500 C 02/20/15 17.5 14.80 18.40
ALSN 150220C00020000 C 02/20/15 20.0 12.10 16.00
ALSN 150220C00022500 C 02/20/15 22.5 9.60 13.50
ALSN 150220C00025000 C 02/20/15 25.0 7.20 11.00
ALSN 150220C00030000 C 02/20/15 30.0 4.00 4.80
ALSN 150220C00035000 C 02/20/15 35.0 1.00 1.10
ALSN 150220C00040000 C 02/20/15 40.0 0.00 0.40
ALSN 150220C00045000 C 02/20/15 45.0 0.00 0.30
ALSN 150220P00017500 P 02/20/15 17.5 0.00 0.30
ALSN 150220P00020000 P 02/20/15 20.0 0.00 0.30
ALSN 150220P00022500 P 02/20/15 22.5 0.00 0.35
ALSN 150220P00025000 P 02/20/15 25.0 0.00 0.35
ALSN 150220P00030000 P 02/20/15 30.0 0.15 0.60
ALSN 150220P00035000 P 02/20/15 35.0 1.95 2.35
ALSN 150220P00040000 P 02/20/15 40.0 4.20 8.10
ALSN 150220P00045000 P 02/20/15 45.0 10.00 12.50
ALSN 150515C00015000 C 05/15/15 15.0 17.20 21.00
ALSN 150515C00017500 C 05/15/15 17.5 14.60 18.50
ALSN 150515C00020000 C 05/15/15 20.0 12.10 16.00
ALSN 150515C00022500 C 05/15/15 22.5 9.60 13.50
ALSN 150515C00025000 C 05/15/15 25.0 7.20 11.10
ALSN 150515C00030000 C 05/15/15 30.0 4.40 5.20
ALSN 150515C00035000 C 05/15/15 35.0 1.70 2.15
ALSN 150515C00040000 C 05/15/15 40.0 0.05 0.85
ALSN 150515C00045000 C 05/15/15 45.0 0.00 0.50
ALSN 150515P00015000 P 05/15/15 15.0 0.00 0.35
ALSN 150515P00017500 P 05/15/15 17.5 0.00 0.40
ALSN 150515P00020000 P 05/15/15 20.0 0.00 0.40
ALSN 150515P00022500 P 05/15/15 22.5 0.00 0.45
ALSN 150515P00025000 P 05/15/15 25.0 0.00 0.50
ALSN 150515P00030000 P 05/15/15 30.0 0.65 1.25
ALSN 150515P00035000 P 05/15/15 35.0 2.60 3.40
ALSN 150515P00040000 P 05/15/15 40.0 4.80 8.70
ALSN 150515P00045000 P 05/15/15 45.0 9.40 13.20

OPRA data is delayed 15 minutes.