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 (2014-07-04)Premium Content

Trimble Navigation Ltd (TRMB)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRMB 140816C00017500 C 08/16/14 17.5 14.00 14.80
TRMB 140816C00020000 C 08/16/14 20.0 11.50 12.30
TRMB 140816C00022500 C 08/16/14 22.5 9.10 9.80
TRMB 140816C00025000 C 08/16/14 25.0 6.70 7.30
TRMB 140816C00027500 C 08/16/14 27.5 4.30 4.90
TRMB 140816C00030000 C 08/16/14 30.0 2.40 2.80
TRMB 140816C00032500 C 08/16/14 32.5 1.05 1.20
TRMB 140816C00035000 C 08/16/14 35.0 0.40 0.45
TRMB 140816C00037500 C 08/16/14 37.5 0.20 0.25
TRMB 140816C00040000 C 08/16/14 40.0 0.05 0.20
TRMB 140816C00042500 C 08/16/14 42.5 0.00 0.05
TRMB 140816C00045000 C 08/16/14 45.0 0.00 0.15
TRMB 140816C00047500 C 08/16/14 47.5 0.00 0.15
TRMB 140816C00050000 C 08/16/14 50.0 0.00 0.25
TRMB 140816P00017500 P 08/16/14 17.5 0.00 0.25
TRMB 140816P00020000 P 08/16/14 20.0 0.00 0.25
TRMB 140816P00022500 P 08/16/14 22.5 0.00 0.25
TRMB 140816P00025000 P 08/16/14 25.0 0.00 0.25
TRMB 140816P00027500 P 08/16/14 27.5 0.10 0.30
TRMB 140816P00030000 P 08/16/14 30.0 0.55 0.75
TRMB 140816P00032500 P 08/16/14 32.5 1.65 1.75
TRMB 140816P00035000 P 08/16/14 35.0 3.40 3.80
TRMB 140816P00037500 P 08/16/14 37.5 5.40 6.20
TRMB 140816P00040000 P 08/16/14 40.0 7.80 8.70
TRMB 140816P00042500 P 08/16/14 42.5 10.30 11.20
TRMB 140816P00045000 P 08/16/14 45.0 12.70 13.60
TRMB 140816P00047500 P 08/16/14 47.5 15.20 16.10
TRMB 140816P00050000 P 08/16/14 50.0 17.20 19.00
TRMB 140920C00017500 C 09/20/14 17.5 14.00 14.80
TRMB 140920C00020000 C 09/20/14 20.0 11.50 12.40
TRMB 140920C00022500 C 09/20/14 22.5 9.20 9.90
TRMB 140920C00025000 C 09/20/14 25.0 6.80 7.40
TRMB 140920C00027500 C 09/20/14 27.5 4.50 5.10
TRMB 140920C00030000 C 09/20/14 30.0 2.70 2.95
TRMB 140920C00032500 C 09/20/14 32.5 1.25 1.55
TRMB 140920C00035000 C 09/20/14 35.0 0.50 0.75
TRMB 140920C00037500 C 09/20/14 37.5 0.15 0.45
TRMB 140920C00040000 C 09/20/14 40.0 0.05 0.30
TRMB 140920C00042500 C 09/20/14 42.5 0.00 0.25
TRMB 140920C00045000 C 09/20/14 45.0 0.00 0.25
TRMB 140920C00047500 C 09/20/14 47.5 0.00 0.30
TRMB 140920P00017500 P 09/20/14 17.5 0.00 0.30
TRMB 140920P00020000 P 09/20/14 20.0 0.00 0.25
TRMB 140920P00022500 P 09/20/14 22.5 0.00 0.25
TRMB 140920P00025000 P 09/20/14 25.0 0.10 0.40
TRMB 140920P00027500 P 09/20/14 27.5 0.30 0.60
TRMB 140920P00030000 P 09/20/14 30.0 0.85 1.05
TRMB 140920P00032500 P 09/20/14 32.5 1.90 2.15
TRMB 140920P00035000 P 09/20/14 35.0 3.50 4.00
TRMB 140920P00037500 P 09/20/14 37.5 5.60 6.20
TRMB 140920P00040000 P 09/20/14 40.0 7.80 8.50
TRMB 140920P00042500 P 09/20/14 42.5 10.30 11.10
TRMB 140920P00045000 P 09/20/14 45.0 12.70 13.70
TRMB 140920P00047500 P 09/20/14 47.5 15.20 16.10
TRMB 141122C00020000 C 11/22/14 20.0 10.30 13.10
TRMB 141122C00022500 C 11/22/14 22.5 8.00 10.60
TRMB 141122C00025000 C 11/22/14 25.0 6.20 8.10
TRMB 141122C00027500 C 11/22/14 27.5 4.50 5.60
TRMB 141122C00030000 C 11/22/14 30.0 3.30 3.80
TRMB 141122C00032500 C 11/22/14 32.5 2.00 2.35
TRMB 141122C00035000 C 11/22/14 35.0 1.10 1.40
TRMB 141122C00037500 C 11/22/14 37.5 0.45 0.95
TRMB 141122C00040000 C 11/22/14 40.0 0.25 0.60
TRMB 141122C00042500 C 11/22/14 42.5 0.05 0.45
TRMB 141122C00045000 C 11/22/14 45.0 0.10 0.50
TRMB 141122C00047500 C 11/22/14 47.5 0.00 0.30
TRMB 141122C00050000 C 11/22/14 50.0 0.00 0.30
TRMB 141122C00055000 C 11/22/14 55.0 0.00 0.30
TRMB 141122P00020000 P 11/22/14 20.0 0.00 0.35
TRMB 141122P00022500 P 11/22/14 22.5 0.15 0.45
TRMB 141122P00025000 P 11/22/14 25.0 0.05 1.05
TRMB 141122P00027500 P 11/22/14 27.5 0.70 1.05
TRMB 141122P00030000 P 11/22/14 30.0 1.40 1.75
TRMB 141122P00032500 P 11/22/14 32.5 2.50 2.85
TRMB 141122P00035000 P 11/22/14 35.0 4.00 4.70
TRMB 141122P00037500 P 11/22/14 37.5 4.60 8.10
TRMB 141122P00040000 P 11/22/14 40.0 6.30 10.80
TRMB 141122P00042500 P 11/22/14 42.5 9.10 13.10
TRMB 141122P00045000 P 11/22/14 45.0 12.00 14.60
TRMB 141122P00047500 P 11/22/14 47.5 14.40 17.00
TRMB 141122P00050000 P 11/22/14 50.0 16.90 19.50
TRMB 141122P00055000 P 11/22/14 55.0 21.80 24.60
TRMB 150220C00020000 C 02/20/15 20.0 11.50 14.00
TRMB 150220C00022500 C 02/20/15 22.5 8.80 12.10
TRMB 150220C00025000 C 02/20/15 25.0 5.60 9.90
TRMB 150220C00027500 C 02/20/15 27.5 4.60 6.90
TRMB 150220C00030000 C 02/20/15 30.0 3.80 4.50
TRMB 150220C00032500 C 02/20/15 32.5 2.50 3.10
TRMB 150220C00035000 C 02/20/15 35.0 1.60 2.10
TRMB 150220C00037500 C 02/20/15 37.5 0.90 2.20
TRMB 150220C00040000 C 02/20/15 40.0 0.50 1.10
TRMB 150220C00042500 C 02/20/15 42.5 0.25 0.65
TRMB 150220C00045000 C 02/20/15 45.0 0.15 0.50
TRMB 150220C00047500 C 02/20/15 47.5 0.05 0.35
TRMB 150220C00050000 C 02/20/15 50.0 0.00 0.35
TRMB 150220C00055000 C 02/20/15 55.0 0.00 0.30
TRMB 150220P00020000 P 02/20/15 20.0 0.05 0.45
TRMB 150220P00022500 P 02/20/15 22.5 0.20 0.80
TRMB 150220P00025000 P 02/20/15 25.0 0.65 1.05
TRMB 150220P00027500 P 02/20/15 27.5 1.15 2.00
TRMB 150220P00030000 P 02/20/15 30.0 1.95 2.50
TRMB 150220P00032500 P 02/20/15 32.5 3.10 3.60
TRMB 150220P00035000 P 02/20/15 35.0 4.60 5.10
TRMB 150220P00037500 P 02/20/15 37.5 5.50 8.00
TRMB 150220P00040000 P 02/20/15 40.0 7.70 10.90
TRMB 150220P00042500 P 02/20/15 42.5 9.80 12.40
TRMB 150220P00045000 P 02/20/15 45.0 11.50 15.60
TRMB 150220P00047500 P 02/20/15 47.5 14.50 17.10
TRMB 150220P00050000 P 02/20/15 50.0 16.50 20.10
TRMB 150220P00055000 P 02/20/15 55.0 21.80 24.60

OPRA data is delayed 15 minutes.