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 (2014-08-29)Premium Content

Trinity Industries Inc (TRN)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 140920C00022500 C 09/20/14 22.5 25.50 27.50
TRN 140920C00025000 C 09/20/14 25.0 22.70 24.80
TRN 140920C00030000 C 09/20/14 30.0 18.30 19.80
TRN 140920C00035000 C 09/20/14 35.0 13.60 14.80
TRN 140920C00040000 C 09/20/14 40.0 9.20 9.80
TRN 140920C00045000 C 09/20/14 45.0 4.70 4.90
TRN 140920C00050000 C 09/20/14 50.0 0.95 1.00
TRN 140920C00055000 C 09/20/14 55.0 0.05 0.15
TRN 140920C00060000 C 09/20/14 60.0 0.00 0.10
TRN 140920C00065000 C 09/20/14 65.0 0.00 0.10
TRN 140920P00022500 P 09/20/14 22.5 0.00 0.10
TRN 140920P00025000 P 09/20/14 25.0 0.00 0.10
TRN 140920P00030000 P 09/20/14 30.0 0.00 0.20
TRN 140920P00035000 P 09/20/14 35.0 0.00 0.20
TRN 140920P00040000 P 09/20/14 40.0 0.05 0.15
TRN 140920P00045000 P 09/20/14 45.0 0.15 0.20
TRN 140920P00050000 P 09/20/14 50.0 1.30 1.40
TRN 140920P00055000 P 09/20/14 55.0 5.40 6.20
TRN 140920P00060000 P 09/20/14 60.0 10.30 11.30
TRN 140920P00065000 P 09/20/14 65.0 15.30 16.70
TRN 141018C00017500 C 10/18/14 17.5 30.10 32.50
TRN 141018C00020000 C 10/18/14 20.0 27.30 30.00
TRN 141018C00022500 C 10/18/14 22.5 24.80 28.80
TRN 141018C00025000 C 10/18/14 25.0 23.00 25.00
TRN 141018C00027500 C 10/18/14 27.5 20.80 22.50
TRN 141018C00030000 C 10/18/14 30.0 18.30 19.80
TRN 141018C00032500 C 10/18/14 32.5 15.90 17.30
TRN 141018C00035000 C 10/18/14 35.0 14.60 14.80
TRN 141018C00037500 C 10/18/14 37.5 11.50 12.40
TRN 141018C00040000 C 10/18/14 40.0 9.10 9.90
TRN 141018C00042500 C 10/18/14 42.5 7.30 7.60
TRN 141018C00045000 C 10/18/14 45.0 5.20 5.40
TRN 141018C00047500 C 10/18/14 47.5 3.10 3.50
TRN 141018C00050000 C 10/18/14 50.0 1.80 2.05
TRN 141018C00052500 C 10/18/14 52.5 0.95 1.10
TRN 141018C00055000 C 10/18/14 55.0 0.45 0.55
TRN 141018C00057500 C 10/18/14 57.5 0.25 0.30
TRN 141018C00060000 C 10/18/14 60.0 0.05 0.20
TRN 141018P00017500 P 10/18/14 17.5 0.00 0.10
TRN 141018P00020000 P 10/18/14 20.0 0.00 0.10
TRN 141018P00022500 P 10/18/14 22.5 0.00 0.05
TRN 141018P00025000 P 10/18/14 25.0 0.00 0.10
TRN 141018P00027500 P 10/18/14 27.5 0.00 0.10
TRN 141018P00030000 P 10/18/14 30.0 0.00 0.10
TRN 141018P00032500 P 10/18/14 32.5 0.00 0.15
TRN 141018P00035000 P 10/18/14 35.0 0.00 0.15
TRN 141018P00037500 P 10/18/14 37.5 0.10 0.15
TRN 141018P00040000 P 10/18/14 40.0 0.15 0.25
TRN 141018P00042500 P 10/18/14 42.5 0.35 0.40
TRN 141018P00045000 P 10/18/14 45.0 0.65 0.75
TRN 141018P00047500 P 10/18/14 47.5 1.25 1.45
TRN 141018P00050000 P 10/18/14 50.0 2.35 2.55
TRN 141018P00052500 P 10/18/14 52.5 3.90 4.20
TRN 141018P00055000 P 10/18/14 55.0 5.80 6.30
TRN 141018P00057500 P 10/18/14 57.5 8.10 9.50
TRN 141018P00060000 P 10/18/14 60.0 10.50 11.70
TRN 150117C00010000 C 01/17/15 10.0 37.30 41.20
TRN 150117C00011500 C 01/17/15 11.5 35.80 39.70
TRN 150117C00012500 C 01/17/15 12.5 35.10 38.80
TRN 150117C00015000 C 01/17/15 15.0 32.90 35.20
TRN 150117C00016500 C 01/17/15 16.5 30.70 34.70
TRN 150117C00017500 C 01/17/15 17.5 30.10 33.60
TRN 150117C00018500 C 01/17/15 18.5 28.80 32.60
TRN 150117C00020000 C 01/17/15 20.0 27.90 30.40
TRN 150117C00022500 C 01/17/15 22.5 25.40 27.50
TRN 150117C00025000 C 01/17/15 25.0 23.40 25.00
TRN 150117C00027500 C 01/17/15 27.5 20.40 22.60
TRN 150117C00030000 C 01/17/15 30.0 18.50 20.00
TRN 150117C00032500 C 01/17/15 32.5 16.00 17.60
TRN 150117C00035000 C 01/17/15 35.0 14.20 15.20
TRN 150117C00037500 C 01/17/15 37.5 11.90 12.90
TRN 150117C00040000 C 01/17/15 40.0 10.20 10.60
TRN 150117C00042500 C 01/17/15 42.5 7.70 8.60
TRN 150117C00045000 C 01/17/15 45.0 6.30 6.70
TRN 150117C00047500 C 01/17/15 47.5 4.80 5.10
TRN 150117C00050000 C 01/17/15 50.0 3.60 3.80
TRN 150117C00052500 C 01/17/15 52.5 2.55 2.70
TRN 150117C00055000 C 01/17/15 55.0 1.85 1.90
TRN 150117C00057500 C 01/17/15 57.5 1.05 1.35
TRN 150117C00060000 C 01/17/15 60.0 0.65 0.90
TRN 150117C00062500 C 01/17/15 62.5 0.40 0.60
TRN 150117C00065000 C 01/17/15 65.0 0.25 0.45
TRN 150117P00010000 P 01/17/15 10.0 0.00 0.15
TRN 150117P00011500 P 01/17/15 11.5 0.00 0.15
TRN 150117P00012500 P 01/17/15 12.5 0.00 0.15
TRN 150117P00015000 P 01/17/15 15.0 0.00 0.15
TRN 150117P00016500 P 01/17/15 16.5 0.00 0.20
TRN 150117P00017500 P 01/17/15 17.5 0.00 0.20
TRN 150117P00018500 P 01/17/15 18.5 0.00 0.20
TRN 150117P00020000 P 01/17/15 20.0 0.00 0.20
TRN 150117P00022500 P 01/17/15 22.5 0.00 0.20
TRN 150117P00025000 P 01/17/15 25.0 0.00 0.25
TRN 150117P00027500 P 01/17/15 27.5 0.05 0.25
TRN 150117P00030000 P 01/17/15 30.0 0.10 0.30
TRN 150117P00032500 P 01/17/15 32.5 0.25 0.30
TRN 150117P00035000 P 01/17/15 35.0 0.35 0.55
TRN 150117P00037500 P 01/17/15 37.5 0.55 0.65
TRN 150117P00040000 P 01/17/15 40.0 0.85 1.00
TRN 150117P00042500 P 01/17/15 42.5 1.30 1.60
TRN 150117P00045000 P 01/17/15 45.0 1.95 2.40
TRN 150117P00047500 P 01/17/15 47.5 2.85 3.20
TRN 150117P00050000 P 01/17/15 50.0 4.00 4.20
TRN 150117P00052500 P 01/17/15 52.5 5.50 5.70
TRN 150117P00055000 P 01/17/15 55.0 7.20 7.80
TRN 150117P00057500 P 01/17/15 57.5 9.10 10.30
TRN 150117P00060000 P 01/17/15 60.0 11.20 12.40
TRN 150117P00062500 P 01/17/15 62.5 13.40 15.00
TRN 150117P00065000 P 01/17/15 65.0 15.60 17.10
TRN 150417C00022500 C 04/17/15 22.5 25.30 27.50
TRN 150417C00025000 C 04/17/15 25.0 22.30 25.80
TRN 150417C00030000 C 04/17/15 30.0 18.30 20.20
TRN 150417C00035000 C 04/17/15 35.0 13.60 15.60
TRN 150417C00040000 C 04/17/15 40.0 10.80 11.40
TRN 150417C00045000 C 04/17/15 45.0 7.20 7.80
TRN 150417C00050000 C 04/17/15 50.0 4.50 5.00
TRN 150417C00055000 C 04/17/15 55.0 2.40 3.10
TRN 150417C00060000 C 04/17/15 60.0 1.30 1.80
TRN 150417C00065000 C 04/17/15 65.0 0.70 1.15
TRN 150417C00070000 C 04/17/15 70.0 0.35 0.65
TRN 150417P00022500 P 04/17/15 22.5 0.05 0.25
TRN 150417P00025000 P 04/17/15 25.0 0.10 0.35
TRN 150417P00030000 P 04/17/15 30.0 0.30 0.55
TRN 150417P00035000 P 04/17/15 35.0 0.75 0.90
TRN 150417P00040000 P 04/17/15 40.0 1.60 1.80
TRN 150417P00045000 P 04/17/15 45.0 3.00 3.50
TRN 150417P00050000 P 04/17/15 50.0 5.20 5.70
TRN 150417P00055000 P 04/17/15 55.0 8.20 8.80
TRN 150417P00060000 P 04/17/15 60.0 12.00 13.20
TRN 150417P00065000 P 04/17/15 65.0 16.20 17.60
TRN 150417P00070000 P 04/17/15 70.0 20.80 22.70
TRN 160115C00012500 C 01/15/16 12.5 34.70 39.30
TRN 160115C00015000 C 01/15/16 15.0 32.10 36.60
TRN 160115C00016500 C 01/15/16 16.5 30.70 33.80
TRN 160115C00017500 C 01/15/16 17.5 29.90 33.10
TRN 160115C00019000 C 01/15/16 19.0 28.50 31.80
TRN 160115C00020000 C 01/15/16 20.0 27.60 30.40
TRN 160115C00021000 C 01/15/16 21.0 26.80 29.50
TRN 160115C00022500 C 01/15/16 22.5 25.40 28.10
TRN 160115C00023500 C 01/15/16 23.5 24.50 27.30
TRN 160115C00025000 C 01/15/16 25.0 24.40 26.10
TRN 160115C00027500 C 01/15/16 27.5 20.90 23.80
TRN 160115C00030000 C 01/15/16 30.0 20.20 21.40
TRN 160115C00032500 C 01/15/16 32.5 17.20 19.30
TRN 160115C00035000 C 01/15/16 35.0 16.10 17.30
TRN 160115C00037500 C 01/15/16 37.5 13.50 15.50
TRN 160115C00040000 C 01/15/16 40.0 12.50 13.50
TRN 160115C00042500 C 01/15/16 42.5 10.30 12.10
TRN 160115C00045000 C 01/15/16 45.0 10.00 10.60
TRN 160115C00047500 C 01/15/16 47.5 8.50 9.20
TRN 160115C00050000 C 01/15/16 50.0 7.30 8.20
TRN 160115C00052500 C 01/15/16 52.5 5.80 6.90
TRN 160115C00055000 C 01/15/16 55.0 5.40 6.00
TRN 160115C00057500 C 01/15/16 57.5 4.20 5.20
TRN 160115C00060000 C 01/15/16 60.0 3.70 4.50
TRN 160115C00062500 C 01/15/16 62.5 3.30 3.70
TRN 160115C00065000 C 01/15/16 65.0 2.60 3.20
TRN 160115C00070000 C 01/15/16 70.0 1.55 2.40
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.35
TRN 160115P00015000 P 01/15/16 15.0 0.20 0.40
TRN 160115P00016500 P 01/15/16 16.5 0.25 0.45
TRN 160115P00017500 P 01/15/16 17.5 0.25 0.50
TRN 160115P00019000 P 01/15/16 19.0 0.20 0.55
TRN 160115P00020000 P 01/15/16 20.0 0.25 0.65
TRN 160115P00021000 P 01/15/16 21.0 0.30 1.05
TRN 160115P00022500 P 01/15/16 22.5 0.45 0.80
TRN 160115P00023500 P 01/15/16 23.5 0.45 1.25
TRN 160115P00025000 P 01/15/16 25.0 0.60 1.00
TRN 160115P00027500 P 01/15/16 27.5 1.00 1.30
TRN 160115P00030000 P 01/15/16 30.0 1.25 1.65
TRN 160115P00032500 P 01/15/16 32.5 1.75 2.15
TRN 160115P00035000 P 01/15/16 35.0 2.20 2.80
TRN 160115P00037500 P 01/15/16 37.5 2.70 3.70
TRN 160115P00040000 P 01/15/16 40.0 3.40 4.40
TRN 160115P00042500 P 01/15/16 42.5 4.30 5.40
TRN 160115P00045000 P 01/15/16 45.0 5.40 6.50
TRN 160115P00047500 P 01/15/16 47.5 6.50 7.90
TRN 160115P00050000 P 01/15/16 50.0 7.80 9.20
TRN 160115P00052500 P 01/15/16 52.5 9.30 10.70
TRN 160115P00055000 P 01/15/16 55.0 10.70 11.90
TRN 160115P00057500 P 01/15/16 57.5 12.20 14.10
TRN 160115P00060000 P 01/15/16 60.0 14.10 16.10
TRN 160115P00062500 P 01/15/16 62.5 15.90 17.80
TRN 160115P00065000 P 01/15/16 65.0 17.90 19.80
TRN 160115P00070000 P 01/15/16 70.0 22.10 23.60

OPRA data is delayed 15 minutes.