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 (2014-06-20)Premium Content

Transmission Holdings Inc (ALSN)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 140816C00015000 C 08/16/14 15.0 14.10 15.80
ALSN 140816C00017500 C 08/16/14 17.5 10.30 14.90
ALSN 140816C00020000 C 08/16/14 20.0 9.30 12.20
ALSN 140816C00022500 C 08/16/14 22.5 7.10 7.90
ALSN 140816C00025000 C 08/16/14 25.0 4.70 5.30
ALSN 140816C00030000 C 08/16/14 30.0 0.55 0.80
ALSN 140816C00035000 C 08/16/14 35.0 0.00 0.20
ALSN 140816C00040000 C 08/16/14 40.0 0.00 0.25
ALSN 140816P00015000 P 08/16/14 15.0 0.00 0.25
ALSN 140816P00017500 P 08/16/14 17.5 0.00 0.25
ALSN 140816P00020000 P 08/16/14 20.0 0.00 0.25
ALSN 140816P00022500 P 08/16/14 22.5 0.00 0.25
ALSN 140816P00025000 P 08/16/14 25.0 0.00 0.25
ALSN 140816P00030000 P 08/16/14 30.0 0.55 0.80
ALSN 140816P00035000 P 08/16/14 35.0 3.50 5.30
ALSN 140816P00040000 P 08/16/14 40.0 8.20 10.40
ALSN 140920C00017500 C 09/20/14 17.5 11.00 14.90
ALSN 140920C00020000 C 09/20/14 20.0 8.10 12.40
ALSN 140920C00022500 C 09/20/14 22.5 6.10 9.90
ALSN 140920C00025000 C 09/20/14 25.0 4.10 7.10
ALSN 140920C00030000 C 09/20/14 30.0 0.85 2.10
ALSN 140920C00035000 C 09/20/14 35.0 0.10 0.40
ALSN 140920C00040000 C 09/20/14 40.0 0.00 0.25
ALSN 140920C00045000 C 09/20/14 45.0 0.00 0.25
ALSN 140920P00017500 P 09/20/14 17.5 0.00 0.25
ALSN 140920P00020000 P 09/20/14 20.0 0.00 0.25
ALSN 140920P00022500 P 09/20/14 22.5 0.00 0.25
ALSN 140920P00025000 P 09/20/14 25.0 0.00 0.25
ALSN 140920P00030000 P 09/20/14 30.0 0.40 1.50
ALSN 140920P00035000 P 09/20/14 35.0 2.70 6.60
ALSN 140920P00040000 P 09/20/14 40.0 7.70 11.70
ALSN 140920P00045000 P 09/20/14 45.0 13.10 15.70
ALSN 141122C00015000 C 11/22/14 15.0 13.70 15.80
ALSN 141122C00017500 C 11/22/14 17.5 10.20 14.90
ALSN 141122C00020000 C 11/22/14 20.0 9.20 12.20
ALSN 141122C00022500 C 11/22/14 22.5 7.30 9.50
ALSN 141122C00025000 C 11/22/14 25.0 5.00 5.70
ALSN 141122C00030000 C 11/22/14 30.0 1.65 2.05
ALSN 141122C00035000 C 11/22/14 35.0 0.15 0.50
ALSN 141122C00040000 C 11/22/14 40.0 0.00 0.15
ALSN 141122P00015000 P 11/22/14 15.0 0.00 0.25
ALSN 141122P00017500 P 11/22/14 17.5 0.00 0.25
ALSN 141122P00020000 P 11/22/14 20.0 0.00 0.25
ALSN 141122P00022500 P 11/22/14 22.5 0.00 0.65
ALSN 141122P00025000 P 11/22/14 25.0 0.10 0.55
ALSN 141122P00030000 P 11/22/14 30.0 1.70 2.15
ALSN 141122P00035000 P 11/22/14 35.0 4.20 6.00
ALSN 141122P00040000 P 11/22/14 40.0 8.60 10.90
ALSN 150220C00017500 C 02/20/15 17.5 11.20 14.60
ALSN 150220C00020000 C 02/20/15 20.0 7.80 12.40
ALSN 150220C00022500 C 02/20/15 22.5 6.30 9.90
ALSN 150220C00025000 C 02/20/15 25.0 5.10 7.50
ALSN 150220C00030000 C 02/20/15 30.0 1.85 4.00
ALSN 150220C00035000 C 02/20/15 35.0 0.70 1.00
ALSN 150220C00040000 C 02/20/15 40.0 0.00 0.40
ALSN 150220C00045000 C 02/20/15 45.0 0.00 1.10
ALSN 150220P00017500 P 02/20/15 17.5 0.00 0.65
ALSN 150220P00020000 P 02/20/15 20.0 0.00 1.15
ALSN 150220P00022500 P 02/20/15 22.5 0.00 0.85
ALSN 150220P00025000 P 02/20/15 25.0 0.15 1.20
ALSN 150220P00030000 P 02/20/15 30.0 2.25 3.10
ALSN 150220P00035000 P 02/20/15 35.0 4.00 7.10
ALSN 150220P00040000 P 02/20/15 40.0 9.10 11.80
ALSN 150220P00045000 P 02/20/15 45.0 13.10 16.10

OPRA data is delayed 15 minutes.