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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 141018C00015000 C 10/18/14 15.0 13.00 14.00
ALSN 141018C00017500 C 10/18/14 17.5 10.40 11.60
ALSN 141018C00020000 C 10/18/14 20.0 7.90 9.10
ALSN 141018C00022500 C 10/18/14 22.5 5.50 6.60
ALSN 141018C00025000 C 10/18/14 25.0 3.10 4.10
ALSN 141018C00030000 C 10/18/14 30.0 0.00 0.15
ALSN 141018C00035000 C 10/18/14 35.0 0.00 0.15
ALSN 141018C00040000 C 10/18/14 40.0 0.00 0.15
ALSN 141018C00045000 C 10/18/14 45.0 0.00 0.15
ALSN 141018P00015000 P 10/18/14 15.0 0.00 0.15
ALSN 141018P00017500 P 10/18/14 17.5 0.00 0.15
ALSN 141018P00020000 P 10/18/14 20.0 0.00 0.15
ALSN 141018P00022500 P 10/18/14 22.5 0.00 0.15
ALSN 141018P00025000 P 10/18/14 25.0 0.00 0.15
ALSN 141018P00030000 P 10/18/14 30.0 1.20 1.85
ALSN 141018P00035000 P 10/18/14 35.0 5.90 7.10
ALSN 141018P00040000 P 10/18/14 40.0 10.90 12.10
ALSN 141018P00045000 P 10/18/14 45.0 15.90 17.00
ALSN 141122C00015000 C 11/22/14 15.0 13.00 14.90
ALSN 141122C00017500 C 11/22/14 17.5 10.40 13.40
ALSN 141122C00020000 C 11/22/14 20.0 8.20 10.40
ALSN 141122C00022500 C 11/22/14 22.5 5.70 6.40
ALSN 141122C00025000 C 11/22/14 25.0 3.30 4.00
ALSN 141122C00030000 C 11/22/14 30.0 0.35 0.60
ALSN 141122C00035000 C 11/22/14 35.0 0.00 0.20
ALSN 141122C00040000 C 11/22/14 40.0 0.00 0.20
ALSN 141122P00015000 P 11/22/14 15.0 0.00 0.20
ALSN 141122P00017500 P 11/22/14 17.5 0.00 0.20
ALSN 141122P00020000 P 11/22/14 20.0 0.00 0.25
ALSN 141122P00022500 P 11/22/14 22.5 0.00 0.25
ALSN 141122P00025000 P 11/22/14 25.0 0.10 0.35
ALSN 141122P00030000 P 11/22/14 30.0 1.85 2.25
ALSN 141122P00035000 P 11/22/14 35.0 6.30 7.00
ALSN 141122P00040000 P 11/22/14 40.0 11.10 13.10
ALSN 150220C00017500 C 02/20/15 17.5 10.50 11.60
ALSN 150220C00020000 C 02/20/15 20.0 8.00 9.20
ALSN 150220C00022500 C 02/20/15 22.5 5.70 6.60
ALSN 150220C00025000 C 02/20/15 25.0 3.80 4.40
ALSN 150220C00030000 C 02/20/15 30.0 1.00 1.45
ALSN 150220C00035000 C 02/20/15 35.0 0.00 0.50
ALSN 150220C00040000 C 02/20/15 40.0 0.00 0.25
ALSN 150220C00045000 C 02/20/15 45.0 0.00 0.25
ALSN 150220P00017500 P 02/20/15 17.5 0.00 0.30
ALSN 150220P00020000 P 02/20/15 20.0 0.00 0.35
ALSN 150220P00022500 P 02/20/15 22.5 0.10 0.50
ALSN 150220P00025000 P 02/20/15 25.0 0.40 0.85
ALSN 150220P00030000 P 02/20/15 30.0 2.55 2.95
ALSN 150220P00035000 P 02/20/15 35.0 6.40 7.20
ALSN 150220P00040000 P 02/20/15 40.0 10.90 12.30
ALSN 150220P00045000 P 02/20/15 45.0 15.80 17.20
ALSN 150515C00015000 C 05/15/15 15.0 11.30 15.90
ALSN 150515C00017500 C 05/15/15 17.5 10.30 11.90
ALSN 150515C00020000 C 05/15/15 20.0 8.10 9.20
ALSN 150515C00022500 C 05/15/15 22.5 5.90 6.90
ALSN 150515C00025000 C 05/15/15 25.0 3.80 4.90
ALSN 150515C00030000 C 05/15/15 30.0 1.50 1.85
ALSN 150515C00035000 C 05/15/15 35.0 0.20 0.65
ALSN 150515C00040000 C 05/15/15 40.0 0.00 0.40
ALSN 150515C00045000 C 05/15/15 45.0 0.00 0.30
ALSN 150515P00015000 P 05/15/15 15.0 0.00 0.25
ALSN 150515P00017500 P 05/15/15 17.5 0.00 0.40
ALSN 150515P00020000 P 05/15/15 20.0 0.05 0.50
ALSN 150515P00022500 P 05/15/15 22.5 0.25 0.75
ALSN 150515P00025000 P 05/15/15 25.0 0.95 1.30
ALSN 150515P00030000 P 05/15/15 30.0 2.80 3.60
ALSN 150515P00035000 P 05/15/15 35.0 6.50 7.50
ALSN 150515P00040000 P 05/15/15 40.0 10.60 12.50
ALSN 150515P00045000 P 05/15/15 45.0 16.10 17.30

OPRA data is delayed 15 minutes.