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 (2017-03-17)Premium Content

Transmission Holdings Inc (ALSN)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 170519C00015000 C 05/19/17 15.0 23.30 24.30
ALSN 170519C00017500 C 05/19/17 17.5 20.50 21.50
ALSN 170519C00020000 C 05/19/17 20.0 18.30 19.30
ALSN 170519C00022500 C 05/19/17 22.5 15.80 16.60
ALSN 170519C00025000 C 05/19/17 25.0 13.30 14.20
ALSN 170519C00030000 C 05/19/17 30.0 8.20 9.10
ALSN 170519C00035000 C 05/19/17 35.0 3.40 4.10
ALSN 170519C00040000 C 05/19/17 40.0 0.10 0.25
ALSN 170519P00015000 P 05/19/17 15.0 0.00 0.20
ALSN 170519P00017500 P 05/19/17 17.5 0.00 0.15
ALSN 170519P00020000 P 05/19/17 20.0 0.00 0.20
ALSN 170519P00022500 P 05/19/17 22.5 0.00 1.80
ALSN 170519P00025000 P 05/19/17 25.0 0.00 0.20
ALSN 170519P00030000 P 05/19/17 30.0 0.00 0.05
ALSN 170519P00035000 P 05/19/17 35.0 0.00 0.15
ALSN 170519P00040000 P 05/19/17 40.0 1.55 1.75
ALSN 170616C00020000 C 06/16/17 20.0 18.30 19.10
ALSN 170616C00022500 C 06/16/17 22.5 15.60 16.80
ALSN 170616C00025000 C 06/16/17 25.0 11.90 14.30
ALSN 170616C00030000 C 06/16/17 30.0 8.40 9.10
ALSN 170616C00035000 C 06/16/17 35.0 3.40 4.10
ALSN 170616C00040000 C 06/16/17 40.0 0.35 0.55
ALSN 170616C00045000 C 06/16/17 45.0 0.00 0.20
ALSN 170616C00050000 C 06/16/17 50.0 0.00 0.10
ALSN 170616P00020000 P 06/16/17 20.0 0.00 0.10
ALSN 170616P00022500 P 06/16/17 22.5 0.00 0.20
ALSN 170616P00025000 P 06/16/17 25.0 0.00 0.10
ALSN 170616P00030000 P 06/16/17 30.0 0.00 0.20
ALSN 170616P00035000 P 06/16/17 35.0 0.10 0.25
ALSN 170616P00040000 P 06/16/17 40.0 1.75 2.05
ALSN 170616P00045000 P 06/16/17 45.0 6.00 6.90
ALSN 170616P00050000 P 06/16/17 50.0 10.70 13.10
ALSN 170818C00017500 C 08/18/17 17.5 19.90 21.70
ALSN 170818C00020000 C 08/18/17 20.0 16.80 19.20
ALSN 170818C00022500 C 08/18/17 22.5 15.90 16.70
ALSN 170818C00025000 C 08/18/17 25.0 13.30 14.20
ALSN 170818C00030000 C 08/18/17 30.0 8.40 9.30
ALSN 170818C00035000 C 08/18/17 35.0 4.00 4.30
ALSN 170818C00040000 C 08/18/17 40.0 0.90 1.35
ALSN 170818C00045000 C 08/18/17 45.0 0.00 0.25
ALSN 170818C00050000 C 08/18/17 50.0 0.00 0.30
ALSN 170818P00017500 P 08/18/17 17.5 0.00 0.30
ALSN 170818P00020000 P 08/18/17 20.0 0.00 0.30
ALSN 170818P00022500 P 08/18/17 22.5 0.00 0.30
ALSN 170818P00025000 P 08/18/17 25.0 0.00 0.30
ALSN 170818P00030000 P 08/18/17 30.0 0.10 0.35
ALSN 170818P00035000 P 08/18/17 35.0 0.50 0.75
ALSN 170818P00040000 P 08/18/17 40.0 2.40 2.75
ALSN 170818P00045000 P 08/18/17 45.0 6.10 7.00
ALSN 170818P00050000 P 08/18/17 50.0 11.00 11.90
ALSN 171117C00020000 C 11/17/17 20.0 16.90 19.40
ALSN 171117C00022500 C 11/17/17 22.5 15.40 16.80
ALSN 171117C00025000 C 11/17/17 25.0 12.90 14.40
ALSN 171117C00030000 C 11/17/17 30.0 8.40 9.40
ALSN 171117C00035000 C 11/17/17 35.0 4.50 5.50
ALSN 171117C00040000 C 11/17/17 40.0 1.50 2.00
ALSN 171117C00045000 C 11/17/17 45.0 0.30 0.70
ALSN 171117C00050000 C 11/17/17 50.0 0.00 0.45
ALSN 171117C00055000 C 11/17/17 55.0 0.00 0.30
ALSN 171117P00020000 P 11/17/17 20.0 0.00 0.35
ALSN 171117P00022500 P 11/17/17 22.5 0.00 0.40
ALSN 171117P00025000 P 11/17/17 25.0 0.10 0.40
ALSN 171117P00030000 P 11/17/17 30.0 0.25 0.50
ALSN 171117P00035000 P 11/17/17 35.0 1.00 1.35
ALSN 171117P00040000 P 11/17/17 40.0 3.00 3.40
ALSN 171117P00045000 P 11/17/17 45.0 5.70 7.70
ALSN 171117P00050000 P 11/17/17 50.0 11.00 12.40
ALSN 171117P00055000 P 11/17/17 55.0 15.80 18.40

OPRA data is delayed 15 minutes.