Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Transmission Holdings Inc (ALSN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 140419C00015000 C 04/19/14 15.0 14.00 17.70
ALSN 140419C00017500 C 04/19/14 17.5 12.90 13.90
ALSN 140419C00020000 C 04/19/14 20.0 10.40 11.70
ALSN 140419C00022500 C 04/19/14 22.5 8.00 8.70
ALSN 140419C00025000 C 04/19/14 25.0 5.50 6.20
ALSN 140419C00030000 C 04/19/14 30.0 0.85 1.00
ALSN 140419C00035000 C 04/19/14 35.0 0.00 0.25
ALSN 140419C00040000 C 04/19/14 40.0 0.00 0.25
ALSN 140419C00045000 C 04/19/14 45.0 0.00 0.25
ALSN 140419P00015000 P 04/19/14 15.0 0.00 0.25
ALSN 140419P00017500 P 04/19/14 17.5 0.00 0.25
ALSN 140419P00020000 P 04/19/14 20.0 0.00 0.25
ALSN 140419P00022500 P 04/19/14 22.5 0.00 0.25
ALSN 140419P00025000 P 04/19/14 25.0 0.00 0.25
ALSN 140419P00030000 P 04/19/14 30.0 0.00 0.25
ALSN 140419P00035000 P 04/19/14 35.0 3.80 4.40
ALSN 140419P00040000 P 04/19/14 40.0 8.80 9.50
ALSN 140419P00045000 P 04/19/14 45.0 13.60 14.60
ALSN 140517C00012500 C 05/17/14 12.5 16.50 20.20
ALSN 140517C00015000 C 05/17/14 15.0 14.00 17.70
ALSN 140517C00017500 C 05/17/14 17.5 12.80 14.10
ALSN 140517C00020000 C 05/17/14 20.0 10.30 11.30
ALSN 140517C00022500 C 05/17/14 22.5 7.90 8.80
ALSN 140517C00025000 C 05/17/14 25.0 5.40 6.40
ALSN 140517C00030000 C 05/17/14 30.0 1.15 1.60
ALSN 140517C00035000 C 05/17/14 35.0 0.00 0.35
ALSN 140517P00012500 P 05/17/14 12.5 0.00 0.35
ALSN 140517P00015000 P 05/17/14 15.0 0.00 0.35
ALSN 140517P00017500 P 05/17/14 17.5 0.00 0.35
ALSN 140517P00020000 P 05/17/14 20.0 0.00 0.35
ALSN 140517P00022500 P 05/17/14 22.5 0.00 0.35
ALSN 140517P00025000 P 05/17/14 25.0 0.00 0.35
ALSN 140517P00030000 P 05/17/14 30.0 0.35 0.80
ALSN 140517P00035000 P 05/17/14 35.0 3.90 4.60
ALSN 140816C00015000 C 08/16/14 15.0 14.00 17.70
ALSN 140816C00017500 C 08/16/14 17.5 12.80 14.10
ALSN 140816C00020000 C 08/16/14 20.0 10.30 11.30
ALSN 140816C00022500 C 08/16/14 22.5 7.90 8.80
ALSN 140816C00025000 C 08/16/14 25.0 5.50 6.40
ALSN 140816C00030000 C 08/16/14 30.0 2.05 2.40
ALSN 140816C00035000 C 08/16/14 35.0 0.25 0.75
ALSN 140816C00040000 C 08/16/14 40.0 0.00 0.35
ALSN 140816P00015000 P 08/16/14 15.0 0.00 0.35
ALSN 140816P00017500 P 08/16/14 17.5 0.00 0.35
ALSN 140816P00020000 P 08/16/14 20.0 0.00 0.35
ALSN 140816P00022500 P 08/16/14 22.5 0.00 0.35
ALSN 140816P00025000 P 08/16/14 25.0 0.10 0.45
ALSN 140816P00030000 P 08/16/14 30.0 1.30 1.75
ALSN 140816P00035000 P 08/16/14 35.0 4.50 5.10
ALSN 140816P00040000 P 08/16/14 40.0 8.90 9.80
ALSN 141122C00015000 C 11/22/14 15.0 14.00 17.70
ALSN 141122C00017500 C 11/22/14 17.5 12.80 14.10
ALSN 141122C00020000 C 11/22/14 20.0 10.30 11.30
ALSN 141122C00022500 C 11/22/14 22.5 8.00 9.10
ALSN 141122C00025000 C 11/22/14 25.0 5.80 6.80
ALSN 141122C00030000 C 11/22/14 30.0 2.45 3.20
ALSN 141122C00035000 C 11/22/14 35.0 0.75 1.25
ALSN 141122C00040000 C 11/22/14 40.0 0.00 0.60
ALSN 141122P00015000 P 11/22/14 15.0 0.00 0.35
ALSN 141122P00017500 P 11/22/14 17.5 0.00 0.35
ALSN 141122P00020000 P 11/22/14 20.0 0.00 0.40
ALSN 141122P00022500 P 11/22/14 22.5 0.15 0.55
ALSN 141122P00025000 P 11/22/14 25.0 0.40 0.95
ALSN 141122P00030000 P 11/22/14 30.0 2.05 2.50
ALSN 141122P00035000 P 11/22/14 35.0 5.10 5.80
ALSN 141122P00040000 P 11/22/14 40.0 9.30 10.20

OPRA data is delayed 15 minutes.