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 (2014-10-03)Premium Content

Trimble Navigation Ltd (TRMB)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRMB 141122C00020000 C 11/22/14 20.0 6.80 7.60
TRMB 141122C00022500 C 11/22/14 22.5 4.30 5.70
TRMB 141122C00025000 C 11/22/14 25.0 2.00 2.75
TRMB 141122C00027500 C 11/22/14 27.5 0.45 0.60
TRMB 141122C00030000 C 11/22/14 30.0 0.05 0.20
TRMB 141122C00032500 C 11/22/14 32.5 0.00 0.05
TRMB 141122C00035000 C 11/22/14 35.0 0.00 0.05
TRMB 141122C00037500 C 11/22/14 37.5 0.00 0.20
TRMB 141122C00040000 C 11/22/14 40.0 0.00 0.15
TRMB 141122C00042500 C 11/22/14 42.5 0.00 0.30
TRMB 141122C00045000 C 11/22/14 45.0 0.00 0.30
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 0.10
TRMB 141122P00022500 P 11/22/14 22.5 0.00 0.10
TRMB 141122P00025000 P 11/22/14 25.0 0.20 0.25
TRMB 141122P00027500 P 11/22/14 27.5 1.00 1.20
TRMB 141122P00030000 P 11/22/14 30.0 2.35 3.30
TRMB 141122P00032500 P 11/22/14 32.5 4.60 5.80
TRMB 141122P00035000 P 11/22/14 35.0 6.90 8.30
TRMB 141122P00037500 P 11/22/14 37.5 10.00 10.80
TRMB 141122P00040000 P 11/22/14 40.0 12.50 13.40
TRMB 141122P00042500 P 11/22/14 42.5 14.40 15.80
TRMB 141122P00045000 P 11/22/14 45.0 17.60 18.60
TRMB 141122P00047500 P 11/22/14 47.5 19.20 21.40
TRMB 141122P00050000 P 11/22/14 50.0 20.70 23.40
TRMB 141122P00055000 P 11/22/14 55.0 26.90 28.50
TRMB 141220C00015000 C 12/20/14 15.0 11.40 12.50
TRMB 141220C00017500 C 12/20/14 17.5 8.90 10.00
TRMB 141220C00020000 C 12/20/14 20.0 6.80 8.10
TRMB 141220C00022500 C 12/20/14 22.5 4.40 5.60
TRMB 141220C00025000 C 12/20/14 25.0 2.25 3.20
TRMB 141220C00027500 C 12/20/14 27.5 0.80 0.95
TRMB 141220C00030000 C 12/20/14 30.0 0.20 0.35
TRMB 141220C00032500 C 12/20/14 32.5 0.00 0.25
TRMB 141220C00035000 C 12/20/14 35.0 0.00 0.25
TRMB 141220C00037500 C 12/20/14 37.5 0.00 0.25
TRMB 141220C00040000 C 12/20/14 40.0 0.00 0.25
TRMB 141220C00042500 C 12/20/14 42.5 0.00 0.25
TRMB 141220P00015000 P 12/20/14 15.0 0.00 0.25
TRMB 141220P00017500 P 12/20/14 17.5 0.00 0.25
TRMB 141220P00020000 P 12/20/14 20.0 0.00 0.25
TRMB 141220P00022500 P 12/20/14 22.5 0.00 0.25
TRMB 141220P00025000 P 12/20/14 25.0 0.35 0.50
TRMB 141220P00027500 P 12/20/14 27.5 1.30 1.55
TRMB 141220P00030000 P 12/20/14 30.0 2.45 3.60
TRMB 141220P00032500 P 12/20/14 32.5 4.70 6.10
TRMB 141220P00035000 P 12/20/14 35.0 7.60 8.60
TRMB 141220P00037500 P 12/20/14 37.5 10.00 10.80
TRMB 141220P00040000 P 12/20/14 40.0 11.40 13.40
TRMB 141220P00042500 P 12/20/14 42.5 14.50 15.80
TRMB 150220C00020000 C 02/20/15 20.0 6.80 7.70
TRMB 150220C00022500 C 02/20/15 22.5 4.60 6.00
TRMB 150220C00025000 C 02/20/15 25.0 2.75 3.70
TRMB 150220C00027500 C 02/20/15 27.5 1.50 1.65
TRMB 150220C00030000 C 02/20/15 30.0 0.70 0.90
TRMB 150220C00032500 C 02/20/15 32.5 0.25 0.80
TRMB 150220C00035000 C 02/20/15 35.0 0.10 0.50
TRMB 150220C00037500 C 02/20/15 37.5 0.00 0.40
TRMB 150220C00040000 C 02/20/15 40.0 0.00 0.40
TRMB 150220C00042500 C 02/20/15 42.5 0.00 0.35
TRMB 150220C00045000 C 02/20/15 45.0 0.00 0.35
TRMB 150220C00047500 C 02/20/15 47.5 0.00 0.35
TRMB 150220C00050000 C 02/20/15 50.0 0.00 0.35
TRMB 150220C00055000 C 02/20/15 55.0 0.00 0.35
TRMB 150220P00020000 P 02/20/15 20.0 0.00 0.50
TRMB 150220P00022500 P 02/20/15 22.5 0.30 0.50
TRMB 150220P00025000 P 02/20/15 25.0 0.80 1.10
TRMB 150220P00027500 P 02/20/15 27.5 1.85 2.25
TRMB 150220P00030000 P 02/20/15 30.0 3.60 4.00
TRMB 150220P00032500 P 02/20/15 32.5 5.40 6.10
TRMB 150220P00035000 P 02/20/15 35.0 7.10 8.60
TRMB 150220P00037500 P 02/20/15 37.5 9.50 10.80
TRMB 150220P00040000 P 02/20/15 40.0 12.00 13.40
TRMB 150220P00042500 P 02/20/15 42.5 14.40 16.50
TRMB 150220P00045000 P 02/20/15 45.0 16.90 18.60
TRMB 150220P00047500 P 02/20/15 47.5 19.40 21.10
TRMB 150220P00050000 P 02/20/15 50.0 21.90 23.60
TRMB 150220P00055000 P 02/20/15 55.0 27.50 28.40
TRMB 150515C00017500 C 05/15/15 17.5 9.30 10.80
TRMB 150515C00020000 C 05/15/15 20.0 7.00 8.60
TRMB 150515C00022500 C 05/15/15 22.5 5.00 5.90
TRMB 150515C00025000 C 05/15/15 25.0 3.30 4.40
TRMB 150515C00027500 C 05/15/15 27.5 2.05 3.00
TRMB 150515C00030000 C 05/15/15 30.0 1.00 1.80
TRMB 150515C00032500 C 05/15/15 32.5 0.40 1.25
TRMB 150515C00035000 C 05/15/15 35.0 0.20 0.85
TRMB 150515C00037500 C 05/15/15 37.5 0.00 0.65
TRMB 150515C00040000 C 05/15/15 40.0 0.00 0.55
TRMB 150515C00042500 C 05/15/15 42.5 0.00 0.50
TRMB 150515C00045000 C 05/15/15 45.0 0.00 0.50
TRMB 150515C00047500 C 05/15/15 47.5 0.00 0.45
TRMB 150515P00017500 P 05/15/15 17.5 0.00 0.60
TRMB 150515P00020000 P 05/15/15 20.0 0.10 0.80
TRMB 150515P00022500 P 05/15/15 22.5 0.40 1.15
TRMB 150515P00025000 P 05/15/15 25.0 1.05 1.70
TRMB 150515P00027500 P 05/15/15 27.5 2.25 2.85
TRMB 150515P00030000 P 05/15/15 30.0 2.70 6.30
TRMB 150515P00032500 P 05/15/15 32.5 5.70 6.50
TRMB 150515P00035000 P 05/15/15 35.0 7.30 8.60
TRMB 150515P00037500 P 05/15/15 37.5 9.60 11.20
TRMB 150515P00040000 P 05/15/15 40.0 12.60 13.70
TRMB 150515P00042500 P 05/15/15 42.5 15.10 16.10
TRMB 150515P00045000 P 05/15/15 45.0 16.80 19.70
TRMB 150515P00047500 P 05/15/15 47.5 19.50 20.90

OPRA data is delayed 15 minutes.