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 (2014-12-19)Premium Content

Transmission Holdings Inc (ALSN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 150320C00017500 C 03/20/15 17.5 12.60 16.40
ALSN 150320C00020000 C 03/20/15 20.0 10.10 13.90
ALSN 150320C00022500 C 03/20/15 22.5 7.60 11.40
ALSN 150320C00025000 C 03/20/15 25.0 5.10 8.90
ALSN 150320C00030000 C 03/20/15 30.0 1.90 2.20
ALSN 150320C00035000 C 03/20/15 35.0 0.00 0.10
ALSN 150320C00040000 C 03/20/15 40.0 0.00 2.00
ALSN 150320C00045000 C 03/20/15 45.0 0.00 2.00
ALSN 150320P00017500 P 03/20/15 17.5 0.00 2.00
ALSN 150320P00020000 P 03/20/15 20.0 0.00 2.00
ALSN 150320P00022500 P 03/20/15 22.5 0.00 2.00
ALSN 150320P00025000 P 03/20/15 25.0 0.00 0.50
ALSN 150320P00030000 P 03/20/15 30.0 0.10 0.25
ALSN 150320P00035000 P 03/20/15 35.0 2.40 3.70
ALSN 150320P00040000 P 03/20/15 40.0 6.10 9.90
ALSN 150320P00045000 P 03/20/15 45.0 11.10 14.90
ALSN 150417C00017500 C 04/17/15 17.5 12.30 16.80
ALSN 150417C00020000 C 04/17/15 20.0 9.70 14.30
ALSN 150417C00022500 C 04/17/15 22.5 7.20 11.80
ALSN 150417C00025000 C 04/17/15 25.0 4.80 9.30
ALSN 150417C00030000 C 04/17/15 30.0 2.15 2.40
ALSN 150417C00035000 C 04/17/15 35.0 0.10 0.25
ALSN 150417C00040000 C 04/17/15 40.0 0.00 0.25
ALSN 150417C00045000 C 04/17/15 45.0 0.00 4.10
ALSN 150417P00017500 P 04/17/15 17.5 0.00 4.70
ALSN 150417P00020000 P 04/17/15 20.0 0.00 4.70
ALSN 150417P00022500 P 04/17/15 22.5 0.00 4.70
ALSN 150417P00025000 P 04/17/15 25.0 0.00 0.25
ALSN 150417P00030000 P 04/17/15 30.0 0.30 0.45
ALSN 150417P00035000 P 04/17/15 35.0 3.10 3.40
ALSN 150417P00040000 P 04/17/15 40.0 5.80 10.20
ALSN 150417P00045000 P 04/17/15 45.0 10.80 15.30
ALSN 150515C00015000 C 05/15/15 15.0 15.10 18.90
ALSN 150515C00017500 C 05/15/15 17.5 12.60 16.40
ALSN 150515C00020000 C 05/15/15 20.0 10.50 13.40
ALSN 150515C00022500 C 05/15/15 22.5 7.60 11.40
ALSN 150515C00025000 C 05/15/15 25.0 5.10 8.90
ALSN 150515C00030000 C 05/15/15 30.0 2.40 2.70
ALSN 150515C00035000 C 05/15/15 35.0 0.30 0.40
ALSN 150515C00040000 C 05/15/15 40.0 0.00 0.10
ALSN 150515C00045000 C 05/15/15 45.0 0.00 0.60
ALSN 150515P00015000 P 05/15/15 15.0 0.00 2.00
ALSN 150515P00017500 P 05/15/15 17.5 0.00 2.00
ALSN 150515P00020000 P 05/15/15 20.0 0.00 2.05
ALSN 150515P00022500 P 05/15/15 22.5 0.00 0.25
ALSN 150515P00025000 P 05/15/15 25.0 0.00 0.25
ALSN 150515P00030000 P 05/15/15 30.0 0.60 0.75
ALSN 150515P00035000 P 05/15/15 35.0 3.40 3.70
ALSN 150515P00040000 P 05/15/15 40.0 6.30 10.10
ALSN 150515P00045000 P 05/15/15 45.0 11.30 15.10
ALSN 150821C00017500 C 08/21/15 17.5 12.60 16.40
ALSN 150821C00020000 C 08/21/15 20.0 10.10 13.90
ALSN 150821C00022500 C 08/21/15 22.5 7.60 11.40
ALSN 150821C00025000 C 08/21/15 25.0 5.30 9.10
ALSN 150821C00030000 C 08/21/15 30.0 3.00 3.30
ALSN 150821C00035000 C 08/21/15 35.0 0.80 1.00
ALSN 150821C00040000 C 08/21/15 40.0 0.10 0.30
ALSN 150821C00045000 C 08/21/15 45.0 0.00 0.25
ALSN 150821C00050000 C 08/21/15 50.0 0.00 0.25
ALSN 150821P00017500 P 08/21/15 17.5 0.00 0.95
ALSN 150821P00020000 P 08/21/15 20.0 0.00 0.25
ALSN 150821P00022500 P 08/21/15 22.5 0.05 0.25
ALSN 150821P00025000 P 08/21/15 25.0 0.20 0.40
ALSN 150821P00030000 P 08/21/15 30.0 1.20 1.40
ALSN 150821P00035000 P 08/21/15 35.0 4.00 4.40
ALSN 150821P00040000 P 08/21/15 40.0 6.80 9.70
ALSN 150821P00045000 P 08/21/15 45.0 11.50 15.30
ALSN 150821P00050000 P 08/21/15 50.0 16.40 20.20

OPRA data is delayed 15 minutes.