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 (2017-09-15)Premium Content

Transmission Holdings Inc (ALSN)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 171020C00017500 C 10/20/17 17.5 19.50 20.60
ALSN 171020C00020000 C 10/20/17 20.0 17.20 18.20
ALSN 171020C00022500 C 10/20/17 22.5 13.90 16.20
ALSN 171020C00025000 C 10/20/17 25.0 12.00 13.10
ALSN 171020C00030000 C 10/20/17 30.0 7.10 8.30
ALSN 171020C00035000 C 10/20/17 35.0 2.30 3.10
ALSN 171020C00040000 C 10/20/17 40.0 0.00 0.25
ALSN 171020C00045000 C 10/20/17 45.0 0.00 0.25
ALSN 171020C00050000 C 10/20/17 50.0 0.00 0.25
ALSN 171020P00017500 P 10/20/17 17.5 0.00 0.25
ALSN 171020P00020000 P 10/20/17 20.0 0.00 0.25
ALSN 171020P00022500 P 10/20/17 22.5 0.00 0.25
ALSN 171020P00025000 P 10/20/17 25.0 0.00 0.25
ALSN 171020P00030000 P 10/20/17 30.0 0.00 0.25
ALSN 171020P00035000 P 10/20/17 35.0 0.00 0.05
ALSN 171020P00040000 P 10/20/17 40.0 2.10 2.85
ALSN 171020P00045000 P 10/20/17 45.0 7.30 7.60
ALSN 171020P00050000 P 10/20/17 50.0 11.90 13.40
ALSN 171117C00020000 C 11/17/17 20.0 17.00 18.50
ALSN 171117C00022500 C 11/17/17 22.5 12.70 17.40
ALSN 171117C00025000 C 11/17/17 25.0 12.20 12.90
ALSN 171117C00030000 C 11/17/17 30.0 7.20 8.30
ALSN 171117C00035000 C 11/17/17 35.0 2.80 3.20
ALSN 171117C00040000 C 11/17/17 40.0 0.25 0.40
ALSN 171117C00045000 C 11/17/17 45.0 0.00 0.25
ALSN 171117C00050000 C 11/17/17 50.0 0.00 0.25
ALSN 171117C00055000 C 11/17/17 55.0 0.00 0.25
ALSN 171117P00020000 P 11/17/17 20.0 0.00 0.25
ALSN 171117P00022500 P 11/17/17 22.5 0.00 0.25
ALSN 171117P00025000 P 11/17/17 25.0 0.00 0.25
ALSN 171117P00030000 P 11/17/17 30.0 0.00 0.30
ALSN 171117P00035000 P 11/17/17 35.0 0.30 0.50
ALSN 171117P00040000 P 11/17/17 40.0 2.70 3.00
ALSN 171117P00045000 P 11/17/17 45.0 7.10 8.40
ALSN 171117P00050000 P 11/17/17 50.0 12.00 13.60
ALSN 171117P00055000 P 11/17/17 55.0 17.00 18.50
ALSN 180216C00020000 C 02/16/18 20.0 17.30 18.30
ALSN 180216C00022500 C 02/16/18 22.5 12.80 17.50
ALSN 180216C00025000 C 02/16/18 25.0 11.10 13.90
ALSN 180216C00030000 C 02/16/18 30.0 7.50 8.60
ALSN 180216C00035000 C 02/16/18 35.0 3.70 4.00
ALSN 180216C00040000 C 02/16/18 40.0 1.00 1.30
ALSN 180216C00045000 C 02/16/18 45.0 0.10 0.40
ALSN 180216C00050000 C 02/16/18 50.0 0.00 0.35
ALSN 180216C00055000 C 02/16/18 55.0 0.00 0.35
ALSN 180216P00020000 P 02/16/18 20.0 0.00 0.45
ALSN 180216P00022500 P 02/16/18 22.5 0.00 0.45
ALSN 180216P00025000 P 02/16/18 25.0 0.10 0.25
ALSN 180216P00030000 P 02/16/18 30.0 0.25 0.45
ALSN 180216P00035000 P 02/16/18 35.0 1.10 1.30
ALSN 180216P00040000 P 02/16/18 40.0 3.30 3.60
ALSN 180216P00045000 P 02/16/18 45.0 5.30 10.00
ALSN 180216P00050000 P 02/16/18 50.0 11.60 13.60
ALSN 180216P00055000 P 02/16/18 55.0 17.00 18.70
ALSN 180518C00017500 C 05/18/18 17.5 19.60 20.80
ALSN 180518C00020000 C 05/18/18 20.0 15.30 20.00
ALSN 180518C00022500 C 05/18/18 22.5 12.80 17.50
ALSN 180518C00025000 C 05/18/18 25.0 10.30 15.00
ALSN 180518C00030000 C 05/18/18 30.0 7.70 8.80
ALSN 180518C00035000 C 05/18/18 35.0 4.20 4.50
ALSN 180518C00040000 C 05/18/18 40.0 1.60 1.85
ALSN 180518C00045000 C 05/18/18 45.0 0.40 0.60
ALSN 180518C00050000 C 05/18/18 50.0 0.00 0.60
ALSN 180518P00017500 P 05/18/18 17.5 0.00 0.60
ALSN 180518P00020000 P 05/18/18 20.0 0.00 0.60
ALSN 180518P00022500 P 05/18/18 22.5 0.15 0.25
ALSN 180518P00025000 P 05/18/18 25.0 0.20 0.40
ALSN 180518P00030000 P 05/18/18 30.0 0.55 0.75
ALSN 180518P00035000 P 05/18/18 35.0 1.65 1.90
ALSN 180518P00040000 P 05/18/18 40.0 4.00 4.40
ALSN 180518P00045000 P 05/18/18 45.0 7.30 8.30
ALSN 180518P00050000 P 05/18/18 50.0 12.20 13.20

OPRA data is delayed 15 minutes.