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 Aug 29 2014 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 140920C00022500 C 09/20/14 22.5 25.00 26.60
TRN 140920C00025000 C 09/20/14 25.0 21.70 25.20
TRN 140920C00030000 C 09/20/14 30.0 17.80 18.70
TRN 140920C00035000 C 09/20/14 35.0 13.00 13.80
TRN 140920C00040000 C 09/20/14 40.0 8.10 8.80
TRN 140920C00045000 C 09/20/14 45.0 3.50 3.70
TRN 140920C00050000 C 09/20/14 50.0 0.50 0.60
TRN 140920C00055000 C 09/20/14 55.0 0.00 0.10
TRN 140920C00060000 C 09/20/14 60.0 0.00 0.15
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 0.15
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 0.25 0.35
TRN 140920P00050000 P 09/20/14 50.0 2.15 2.30
TRN 140920P00055000 P 09/20/14 55.0 6.40 7.10
TRN 140920P00060000 P 09/20/14 60.0 11.30 12.00
TRN 140920P00065000 P 09/20/14 65.0 16.30 17.10
TRN 141018C00017500 C 10/18/14 17.5 29.50 32.30
TRN 141018C00020000 C 10/18/14 20.0 26.60 30.20
TRN 141018C00022500 C 10/18/14 22.5 24.10 27.70
TRN 141018C00025000 C 10/18/14 25.0 22.10 24.70
TRN 141018C00027500 C 10/18/14 27.5 20.50 21.50
TRN 141018C00030000 C 10/18/14 30.0 18.00 18.80
TRN 141018C00032500 C 10/18/14 32.5 15.60 16.30
TRN 141018C00035000 C 10/18/14 35.0 13.20 13.70
TRN 141018C00037500 C 10/18/14 37.5 10.70 11.30
TRN 141018C00040000 C 10/18/14 40.0 8.30 8.80
TRN 141018C00042500 C 10/18/14 42.5 6.10 6.40
TRN 141018C00045000 C 10/18/14 45.0 4.10 4.50
TRN 141018C00047500 C 10/18/14 47.5 2.50 2.65
TRN 141018C00050000 C 10/18/14 50.0 1.35 1.55
TRN 141018C00052500 C 10/18/14 52.5 0.65 0.75
TRN 141018C00055000 C 10/18/14 55.0 0.30 0.40
TRN 141018C00057500 C 10/18/14 57.5 0.15 0.30
TRN 141018C00060000 C 10/18/14 60.0 0.05 0.20
TRN 141018P00017500 P 10/18/14 17.5 0.00 0.25
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 0.20
TRN 141018P00035000 P 10/18/14 35.0 0.05 0.20
TRN 141018P00037500 P 10/18/14 37.5 0.10 0.25
TRN 141018P00040000 P 10/18/14 40.0 0.25 0.30
TRN 141018P00042500 P 10/18/14 42.5 0.50 0.55
TRN 141018P00045000 P 10/18/14 45.0 0.90 1.05
TRN 141018P00047500 P 10/18/14 47.5 1.70 1.90
TRN 141018P00050000 P 10/18/14 50.0 2.90 3.30
TRN 141018P00052500 P 10/18/14 52.5 4.60 5.20
TRN 141018P00055000 P 10/18/14 55.0 6.70 7.40
TRN 141018P00057500 P 10/18/14 57.5 9.10 9.70
TRN 141018P00060000 P 10/18/14 60.0 11.40 12.40
TRN 150117C00010000 C 01/17/15 10.0 36.40 40.20
TRN 150117C00011500 C 01/17/15 11.5 34.90 38.70
TRN 150117C00012500 C 01/17/15 12.5 34.70 37.00
TRN 150117C00015000 C 01/17/15 15.0 32.40 34.70
TRN 150117C00016500 C 01/17/15 16.5 30.10 33.70
TRN 150117C00017500 C 01/17/15 17.5 29.20 32.60
TRN 150117C00018500 C 01/17/15 18.5 28.40 31.10
TRN 150117C00020000 C 01/17/15 20.0 27.60 29.10
TRN 150117C00022500 C 01/17/15 22.5 24.70 26.50
TRN 150117C00025000 C 01/17/15 25.0 23.00 24.10
TRN 150117C00027500 C 01/17/15 27.5 20.60 21.40
TRN 150117C00030000 C 01/17/15 30.0 18.10 18.90
TRN 150117C00032500 C 01/17/15 32.5 15.70 16.50
TRN 150117C00035000 C 01/17/15 35.0 13.40 14.00
TRN 150117C00037500 C 01/17/15 37.5 11.10 11.80
TRN 150117C00040000 C 01/17/15 40.0 9.20 9.60
TRN 150117C00042500 C 01/17/15 42.5 7.10 7.70
TRN 150117C00045000 C 01/17/15 45.0 5.50 6.00
TRN 150117C00047500 C 01/17/15 47.5 4.10 4.40
TRN 150117C00050000 C 01/17/15 50.0 2.95 3.20
TRN 150117C00052500 C 01/17/15 52.5 2.05 2.25
TRN 150117C00055000 C 01/17/15 55.0 1.40 1.60
TRN 150117C00057500 C 01/17/15 57.5 0.95 1.10
TRN 150117C00060000 C 01/17/15 60.0 0.65 0.80
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 0.25
TRN 150117P00011500 P 01/17/15 11.5 0.00 0.25
TRN 150117P00012500 P 01/17/15 12.5 0.00 0.20
TRN 150117P00015000 P 01/17/15 15.0 0.00 0.20
TRN 150117P00016500 P 01/17/15 16.5 0.00 0.25
TRN 150117P00017500 P 01/17/15 17.5 0.00 0.20
TRN 150117P00018500 P 01/17/15 18.5 0.00 0.25
TRN 150117P00020000 P 01/17/15 20.0 0.00 0.20
TRN 150117P00022500 P 01/17/15 22.5 0.00 0.25
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 0.40
TRN 150117P00035000 P 01/17/15 35.0 0.40 0.55
TRN 150117P00037500 P 01/17/15 37.5 0.60 0.75
TRN 150117P00040000 P 01/17/15 40.0 0.95 1.15
TRN 150117P00042500 P 01/17/15 42.5 1.45 1.75
TRN 150117P00045000 P 01/17/15 45.0 2.30 2.50
TRN 150117P00047500 P 01/17/15 47.5 3.30 3.50
TRN 150117P00050000 P 01/17/15 50.0 4.70 4.90
TRN 150117P00052500 P 01/17/15 52.5 6.10 6.50
TRN 150117P00055000 P 01/17/15 55.0 7.90 8.50
TRN 150117P00057500 P 01/17/15 57.5 9.80 10.60
TRN 150117P00060000 P 01/17/15 60.0 12.00 12.80
TRN 150117P00062500 P 01/17/15 62.5 14.30 15.10
TRN 150117P00065000 P 01/17/15 65.0 16.70 17.50
TRN 150417C00022500 C 04/17/15 22.5 25.40 26.70
TRN 150417C00025000 C 04/17/15 25.0 21.60 24.40
TRN 150417C00030000 C 04/17/15 30.0 18.30 19.70
TRN 150417C00035000 C 04/17/15 35.0 13.90 15.10
TRN 150417C00040000 C 04/17/15 40.0 9.90 10.90
TRN 150417C00045000 C 04/17/15 45.0 6.60 7.20
TRN 150417C00050000 C 04/17/15 50.0 4.10 4.50
TRN 150417C00055000 C 04/17/15 55.0 2.40 2.65
TRN 150417C00060000 C 04/17/15 60.0 1.40 1.70
TRN 150417C00065000 C 04/17/15 65.0 0.75 1.00
TRN 150417C00070000 C 04/17/15 70.0 0.40 0.60
TRN 150417P00022500 P 04/17/15 22.5 0.05 0.25
TRN 150417P00025000 P 04/17/15 25.0 0.10 0.30
TRN 150417P00030000 P 04/17/15 30.0 0.35 0.55
TRN 150417P00035000 P 04/17/15 35.0 0.85 1.10
TRN 150417P00040000 P 04/17/15 40.0 1.75 2.05
TRN 150417P00045000 P 04/17/15 45.0 3.40 3.70
TRN 150417P00050000 P 04/17/15 50.0 5.70 6.10
TRN 150417P00055000 P 04/17/15 55.0 8.60 9.50
TRN 150417P00060000 P 04/17/15 60.0 12.70 13.50
TRN 150417P00065000 P 04/17/15 65.0 17.00 18.00
TRN 150417P00070000 P 04/17/15 70.0 20.70 22.60
TRN 160115C00012500 C 01/15/16 12.5 33.80 38.10
TRN 160115C00015000 C 01/15/16 15.0 31.10 35.60
TRN 160115C00016500 C 01/15/16 16.5 29.90 34.20
TRN 160115C00017500 C 01/15/16 17.5 28.90 33.20
TRN 160115C00019000 C 01/15/16 19.0 27.50 31.80
TRN 160115C00020000 C 01/15/16 20.0 28.10 30.80
TRN 160115C00021000 C 01/15/16 21.0 27.20 29.80
TRN 160115C00022500 C 01/15/16 22.5 25.80 28.40
TRN 160115C00023500 C 01/15/16 23.5 24.90 27.60
TRN 160115C00025000 C 01/15/16 25.0 23.60 24.80
TRN 160115C00027500 C 01/15/16 27.5 21.30 22.80
TRN 160115C00030000 C 01/15/16 30.0 19.30 20.50
TRN 160115C00032500 C 01/15/16 32.5 17.30 18.60
TRN 160115C00035000 C 01/15/16 35.0 15.40 17.00
TRN 160115C00037500 C 01/15/16 37.5 13.60 14.80
TRN 160115C00040000 C 01/15/16 40.0 12.00 12.60
TRN 160115C00042500 C 01/15/16 42.5 10.50 11.60
TRN 160115C00045000 C 01/15/16 45.0 9.10 10.00
TRN 160115C00047500 C 01/15/16 47.5 7.90 9.00
TRN 160115C00050000 C 01/15/16 50.0 6.70 7.60
TRN 160115C00052500 C 01/15/16 52.5 5.70 6.60
TRN 160115C00055000 C 01/15/16 55.0 4.80 5.70
TRN 160115C00057500 C 01/15/16 57.5 4.10 4.90
TRN 160115C00060000 C 01/15/16 60.0 3.50 4.20
TRN 160115C00062500 C 01/15/16 62.5 2.90 3.60
TRN 160115C00065000 C 01/15/16 65.0 2.40 3.00
TRN 160115C00070000 C 01/15/16 70.0 1.75 2.20
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.75
TRN 160115P00015000 P 01/15/16 15.0 0.20 0.40
TRN 160115P00016500 P 01/15/16 16.5 0.25 1.10
TRN 160115P00017500 P 01/15/16 17.5 0.25 0.90
TRN 160115P00019000 P 01/15/16 19.0 0.20 1.15
TRN 160115P00020000 P 01/15/16 20.0 0.25 0.90
TRN 160115P00021000 P 01/15/16 21.0 0.30 1.00
TRN 160115P00022500 P 01/15/16 22.5 0.45 0.85
TRN 160115P00023500 P 01/15/16 23.5 0.50 1.00
TRN 160115P00025000 P 01/15/16 25.0 0.65 1.05
TRN 160115P00027500 P 01/15/16 27.5 0.90 1.35
TRN 160115P00030000 P 01/15/16 30.0 1.25 1.70
TRN 160115P00032500 P 01/15/16 32.5 1.80 2.15
TRN 160115P00035000 P 01/15/16 35.0 2.25 2.75
TRN 160115P00037500 P 01/15/16 37.5 2.95 3.50
TRN 160115P00040000 P 01/15/16 40.0 3.70 4.20
TRN 160115P00042500 P 01/15/16 42.5 4.60 5.20
TRN 160115P00045000 P 01/15/16 45.0 5.70 6.30
TRN 160115P00047500 P 01/15/16 47.5 6.90 7.60
TRN 160115P00050000 P 01/15/16 50.0 8.10 9.10
TRN 160115P00052500 P 01/15/16 52.5 8.60 11.00
TRN 160115P00055000 P 01/15/16 55.0 11.20 12.10
TRN 160115P00057500 P 01/15/16 57.5 12.70 14.70
TRN 160115P00060000 P 01/15/16 60.0 14.60 16.20
TRN 160115P00062500 P 01/15/16 62.5 15.30 18.00
TRN 160115P00065000 P 01/15/16 65.0 18.00 20.00
TRN 160115P00070000 P 01/15/16 70.0 22.30 23.90

OPRA data is delayed 15 minutes.