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 May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 150619C00017500 C 06/19/15 17.5 13.40 14.30
ALSN 150619C00020000 C 06/19/15 20.0 9.30 13.30
ALSN 150619C00022500 C 06/19/15 22.5 6.90 10.80
ALSN 150619C00025000 C 06/19/15 25.0 4.40 8.30
ALSN 150619C00030000 C 06/19/15 30.0 1.25 1.65
ALSN 150619C00035000 C 06/19/15 35.0 0.00 0.20
ALSN 150619C00040000 C 06/19/15 40.0 0.00 0.45
ALSN 150619C00045000 C 06/19/15 45.0 0.00 0.20
ALSN 150619P00017500 P 06/19/15 17.5 0.00 0.20
ALSN 150619P00020000 P 06/19/15 20.0 0.00 0.20
ALSN 150619P00022500 P 06/19/15 22.5 0.00 0.20
ALSN 150619P00025000 P 06/19/15 25.0 0.00 0.20
ALSN 150619P00030000 P 06/19/15 30.0 0.15 0.30
ALSN 150619P00035000 P 06/19/15 35.0 3.50 4.30
ALSN 150619P00040000 P 06/19/15 40.0 6.70 10.60
ALSN 150619P00045000 P 06/19/15 45.0 13.20 14.00
ALSN 150717C00017500 C 07/17/15 17.5 11.90 15.80
ALSN 150717C00020000 C 07/17/15 20.0 9.40 13.30
ALSN 150717C00022500 C 07/17/15 22.5 6.90 10.80
ALSN 150717C00025000 C 07/17/15 25.0 6.00 8.20
ALSN 150717C00030000 C 07/17/15 30.0 1.55 1.90
ALSN 150717C00035000 C 07/17/15 35.0 0.00 0.20
ALSN 150717C00040000 C 07/17/15 40.0 0.00 0.20
ALSN 150717C00045000 C 07/17/15 45.0 0.00 0.20
ALSN 150717P00017500 P 07/17/15 17.5 0.00 0.50
ALSN 150717P00020000 P 07/17/15 20.0 0.00 0.45
ALSN 150717P00022500 P 07/17/15 22.5 0.00 0.50
ALSN 150717P00025000 P 07/17/15 25.0 0.00 0.20
ALSN 150717P00030000 P 07/17/15 30.0 0.40 0.55
ALSN 150717P00035000 P 07/17/15 35.0 2.00 5.80
ALSN 150717P00040000 P 07/17/15 40.0 7.10 10.60
ALSN 150717P00045000 P 07/17/15 45.0 13.20 14.00
ALSN 150821C00017500 C 08/21/15 17.5 13.20 14.40
ALSN 150821C00020000 C 08/21/15 20.0 10.50 13.10
ALSN 150821C00022500 C 08/21/15 22.5 7.70 10.30
ALSN 150821C00025000 C 08/21/15 25.0 4.40 8.30
ALSN 150821C00030000 C 08/21/15 30.0 1.90 2.20
ALSN 150821C00035000 C 08/21/15 35.0 0.10 0.30
ALSN 150821C00040000 C 08/21/15 40.0 0.00 0.50
ALSN 150821C00045000 C 08/21/15 45.0 0.00 2.05
ALSN 150821C00050000 C 08/21/15 50.0 0.00 0.45
ALSN 150821P00017500 P 08/21/15 17.5 0.00 0.50
ALSN 150821P00020000 P 08/21/15 20.0 0.00 0.50
ALSN 150821P00022500 P 08/21/15 22.5 0.00 0.25
ALSN 150821P00025000 P 08/21/15 25.0 0.00 0.50
ALSN 150821P00030000 P 08/21/15 30.0 0.70 0.90
ALSN 150821P00035000 P 08/21/15 35.0 2.85 4.90
ALSN 150821P00040000 P 08/21/15 40.0 7.50 10.80
ALSN 150821P00045000 P 08/21/15 45.0 11.90 15.80
ALSN 150821P00050000 P 08/21/15 50.0 18.20 19.30
ALSN 151120C00017500 C 11/20/15 17.5 11.90 15.50
ALSN 151120C00020000 C 11/20/15 20.0 9.40 13.30
ALSN 151120C00022500 C 11/20/15 22.5 6.90 10.80
ALSN 151120C00025000 C 11/20/15 25.0 4.40 8.40
ALSN 151120C00030000 C 11/20/15 30.0 2.35 2.60
ALSN 151120C00035000 C 11/20/15 35.0 0.35 0.75
ALSN 151120C00040000 C 11/20/15 40.0 0.00 0.80
ALSN 151120C00045000 C 11/20/15 45.0 0.00 0.50
ALSN 151120P00017500 P 11/20/15 17.5 0.00 0.40
ALSN 151120P00020000 P 11/20/15 20.0 0.00 0.50
ALSN 151120P00022500 P 11/20/15 22.5 0.00 0.50
ALSN 151120P00025000 P 11/20/15 25.0 0.05 0.55
ALSN 151120P00030000 P 11/20/15 30.0 1.25 1.55
ALSN 151120P00035000 P 11/20/15 35.0 3.10 6.50
ALSN 151120P00040000 P 11/20/15 40.0 7.10 11.10
ALSN 151120P00045000 P 11/20/15 45.0 12.00 16.00

OPRA data is delayed 15 minutes.