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 (2014-06-13)Premium Content

Trinity Industries Inc (TRN)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 140816C00025000 C 08/16/14 25.0 19.60 20.80
TRN 140816C00030000 C 08/16/14 30.0 14.60 15.80
TRN 140816C00035000 C 08/16/14 35.0 10.20 10.80
TRN 140816C00040000 C 08/16/14 40.0 5.60 6.00
TRN 140816C00045000 C 08/16/14 45.0 2.00 2.10
TRN 140816C00050000 C 08/16/14 50.0 0.35 0.40
TRN 140816C00055000 C 08/16/14 55.0 0.00 0.15
TRN 140816C00060000 C 08/16/14 60.0 0.00 0.15
TRN 140816C00065000 C 08/16/14 65.0 0.00 0.15
TRN 140816C00070000 C 08/16/14 70.0 0.00 0.15
TRN 140816C00075000 C 08/16/14 75.0 0.00 0.15
TRN 140816C00080000 C 08/16/14 80.0 0.00 0.15
TRN 140816C00085000 C 08/16/14 85.0 0.00 0.15
TRN 140816C00090000 C 08/16/14 90.0 0.00 0.15
TRN 140816C00095000 C 08/16/14 95.0 0.00 0.15
TRN 140816C00100000 C 08/16/14 100.0 0.00 0.15
TRN 140816C00105000 C 08/16/14 105.0 0.00 0.15
TRN 140816C00110000 C 08/16/14 110.0 0.00 0.15
TRN 140816P00025000 P 08/16/14 25.0 0.00 0.15
TRN 140816P00030000 P 08/16/14 30.0 0.00 0.15
TRN 140816P00035000 P 08/16/14 35.0 0.00 0.15
TRN 140816P00040000 P 08/16/14 40.0 0.25 0.30
TRN 140816P00045000 P 08/16/14 45.0 1.45 1.60
TRN 140816P00050000 P 08/16/14 50.0 4.60 5.30
TRN 140816P00055000 P 08/16/14 55.0 9.20 10.10
TRN 140816P00060000 P 08/16/14 60.0 14.20 15.50
TRN 140816P00065000 P 08/16/14 65.0 18.80 20.60
TRN 140816P00070000 P 08/16/14 70.0 23.10 26.50
TRN 140816P00075000 P 08/16/14 75.0 28.30 31.70
TRN 140816P00080000 P 08/16/14 80.0 33.50 36.70
TRN 140816P00085000 P 08/16/14 85.0 38.10 41.80
TRN 140816P00090000 P 08/16/14 90.0 42.90 46.90
TRN 140816P00095000 P 08/16/14 95.0 48.10 51.80
TRN 140816P00100000 P 08/16/14 100.0 52.80 56.80
TRN 140816P00105000 P 08/16/14 105.0 57.80 61.80
TRN 140816P00110000 P 08/16/14 110.0 62.80 66.80
TRN 140920C00022500 C 09/20/14 22.5 21.90 23.90
TRN 140920C00025000 C 09/20/14 25.0 19.60 21.10
TRN 140920C00030000 C 09/20/14 30.0 14.60 15.90
TRN 140920C00035000 C 09/20/14 35.0 9.80 11.00
TRN 140920C00040000 C 09/20/14 40.0 5.50 6.50
TRN 140920C00045000 C 09/20/14 45.0 2.50 2.85
TRN 140920C00050000 C 09/20/14 50.0 0.75 0.90
TRN 140920C00055000 C 09/20/14 55.0 0.15 0.35
TRN 140920C00060000 C 09/20/14 60.0 0.00 0.15
TRN 140920C00065000 C 09/20/14 65.0 0.00 0.15
TRN 140920P00022500 P 09/20/14 22.5 0.00 0.15
TRN 140920P00025000 P 09/20/14 25.0 0.00 0.15
TRN 140920P00030000 P 09/20/14 30.0 0.05 0.15
TRN 140920P00035000 P 09/20/14 35.0 0.10 0.25
TRN 140920P00040000 P 09/20/14 40.0 0.60 0.65
TRN 140920P00045000 P 09/20/14 45.0 2.00 2.20
TRN 140920P00050000 P 09/20/14 50.0 5.00 6.00
TRN 140920P00055000 P 09/20/14 55.0 8.80 11.00
TRN 140920P00060000 P 09/20/14 60.0 14.20 15.50
TRN 140920P00065000 P 09/20/14 65.0 19.20 20.50
TRN 141018C00017500 C 10/18/14 17.5 26.80 28.90
TRN 141018C00020000 C 10/18/14 20.0 23.90 27.10
TRN 141018C00022500 C 10/18/14 22.5 21.70 23.50
TRN 141018C00025000 C 10/18/14 25.0 19.40 20.90
TRN 141018C00027500 C 10/18/14 27.5 17.20 18.40
TRN 141018C00030000 C 10/18/14 30.0 15.40 16.10
TRN 141018C00032500 C 10/18/14 32.5 12.30 13.50
TRN 141018C00035000 C 10/18/14 35.0 10.70 11.10
TRN 141018C00037500 C 10/18/14 37.5 8.30 8.90
TRN 141018C00040000 C 10/18/14 40.0 5.80 6.80
TRN 141018C00042500 C 10/18/14 42.5 4.50 4.80
TRN 141018C00045000 C 10/18/14 45.0 3.00 3.30
TRN 141018C00047500 C 10/18/14 47.5 1.85 2.15
TRN 141018C00050000 C 10/18/14 50.0 1.15 1.35
TRN 141018C00052500 C 10/18/14 52.5 0.65 0.85
TRN 141018C00055000 C 10/18/14 55.0 0.30 0.50
TRN 141018C00057500 C 10/18/14 57.5 0.15 0.40
TRN 141018C00060000 C 10/18/14 60.0 0.05 0.30
TRN 141018P00017500 P 10/18/14 17.5 0.00 0.15
TRN 141018P00020000 P 10/18/14 20.0 0.00 0.15
TRN 141018P00022500 P 10/18/14 22.5 0.00 0.15
TRN 141018P00025000 P 10/18/14 25.0 0.00 0.20
TRN 141018P00027500 P 10/18/14 27.5 0.00 0.20
TRN 141018P00030000 P 10/18/14 30.0 0.00 0.25
TRN 141018P00032500 P 10/18/14 32.5 0.15 0.30
TRN 141018P00035000 P 10/18/14 35.0 0.20 0.40
TRN 141018P00037500 P 10/18/14 37.5 0.55 0.60
TRN 141018P00040000 P 10/18/14 40.0 0.90 1.05
TRN 141018P00042500 P 10/18/14 42.5 1.60 1.75
TRN 141018P00045000 P 10/18/14 45.0 2.50 2.75
TRN 141018P00047500 P 10/18/14 47.5 3.80 4.20
TRN 141018P00050000 P 10/18/14 50.0 5.60 5.90
TRN 141018P00052500 P 10/18/14 52.5 7.40 8.80
TRN 141018P00055000 P 10/18/14 55.0 9.60 10.90
TRN 141018P00057500 P 10/18/14 57.5 11.60 13.20
TRN 141018P00060000 P 10/18/14 60.0 14.30 15.80
TRN 150117C00010000 C 01/17/15 10.0 34.20 36.70
TRN 150117C00011500 C 01/17/15 11.5 32.60 35.50
TRN 150117C00012500 C 01/17/15 12.5 31.60 33.90
TRN 150117C00015000 C 01/17/15 15.0 29.30 31.40
TRN 150117C00016500 C 01/17/15 16.5 27.90 29.80
TRN 150117C00017500 C 01/17/15 17.5 27.00 28.60
TRN 150117C00018500 C 01/17/15 18.5 25.60 27.60
TRN 150117C00020000 C 01/17/15 20.0 24.10 26.40
TRN 150117C00022500 C 01/17/15 22.5 22.10 23.50
TRN 150117C00025000 C 01/17/15 25.0 19.60 21.10
TRN 150117C00027500 C 01/17/15 27.5 17.20 18.60
TRN 150117C00030000 C 01/17/15 30.0 14.90 16.50
TRN 150117C00032500 C 01/17/15 32.5 12.60 14.00
TRN 150117C00035000 C 01/17/15 35.0 11.30 11.70
TRN 150117C00037500 C 01/17/15 37.5 8.70 9.60
TRN 150117C00040000 C 01/17/15 40.0 7.00 7.80
TRN 150117C00042500 C 01/17/15 42.5 5.20 6.10
TRN 150117C00045000 C 01/17/15 45.0 4.20 4.70
TRN 150117C00047500 C 01/17/15 47.5 3.10 3.50
TRN 150117C00050000 C 01/17/15 50.0 2.20 2.50
TRN 150117C00052500 C 01/17/15 52.5 1.50 1.80
TRN 150117C00055000 C 01/17/15 55.0 1.10 1.30
TRN 150117C00057500 C 01/17/15 57.5 0.65 0.95
TRN 150117C00060000 C 01/17/15 60.0 0.50 0.70
TRN 150117C00062500 C 01/17/15 62.5 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 0.25
TRN 150117P00015000 P 01/17/15 15.0 0.00 0.25
TRN 150117P00016500 P 01/17/15 16.5 0.00 0.25
TRN 150117P00017500 P 01/17/15 17.5 0.00 0.25
TRN 150117P00018500 P 01/17/15 18.5 0.00 0.25
TRN 150117P00020000 P 01/17/15 20.0 0.00 0.25
TRN 150117P00022500 P 01/17/15 22.5 0.05 0.25
TRN 150117P00025000 P 01/17/15 25.0 0.10 0.30
TRN 150117P00027500 P 01/17/15 27.5 0.20 0.40
TRN 150117P00030000 P 01/17/15 30.0 0.30 0.50
TRN 150117P00032500 P 01/17/15 32.5 0.55 0.75
TRN 150117P00035000 P 01/17/15 35.0 0.90 1.10
TRN 150117P00037500 P 01/17/15 37.5 1.30 1.60
TRN 150117P00040000 P 01/17/15 40.0 1.95 2.20
TRN 150117P00042500 P 01/17/15 42.5 2.80 3.10
TRN 150117P00045000 P 01/17/15 45.0 3.80 4.20
TRN 150117P00047500 P 01/17/15 47.5 5.20 5.50
TRN 150117P00050000 P 01/17/15 50.0 6.70 7.10
TRN 150117P00052500 P 01/17/15 52.5 8.50 9.60
TRN 150117P00055000 P 01/17/15 55.0 10.50 11.50
TRN 150117P00057500 P 01/17/15 57.5 12.60 13.80
TRN 150117P00060000 P 01/17/15 60.0 14.80 16.00
TRN 150117P00062500 P 01/17/15 62.5 16.90 18.40
TRN 160115C00012500 C 01/15/16 12.5 31.90 34.10
TRN 160115C00015000 C 01/15/16 15.0 28.30 32.30
TRN 160115C00016500 C 01/15/16 16.5 27.70 31.40
TRN 160115C00017500 C 01/15/16 17.5 26.70 29.60
TRN 160115C00019000 C 01/15/16 19.0 24.50 28.50
TRN 160115C00020000 C 01/15/16 20.0 25.20 26.40
TRN 160115C00021000 C 01/15/16 21.0 23.80 25.60
TRN 160115C00022500 C 01/15/16 22.5 22.40 24.30
TRN 160115C00023500 C 01/15/16 23.5 21.40 23.40
TRN 160115C00025000 C 01/15/16 25.0 20.30 22.00
TRN 160115C00027500 C 01/15/16 27.5 18.20 20.10
TRN 160115C00030000 C 01/15/16 30.0 16.70 18.00
TRN 160115C00032500 C 01/15/16 32.5 14.10 16.10
TRN 160115C00035000 C 01/15/16 35.0 13.10 14.00
TRN 160115C00037500 C 01/15/16 37.5 11.00 12.70
TRN 160115C00040000 C 01/15/16 40.0 10.00 11.00
TRN 160115C00042500 C 01/15/16 42.5 8.30 9.70
TRN 160115C00045000 C 01/15/16 45.0 7.80 8.40
TRN 160115C00047500 C 01/15/16 47.5 6.40 7.30
TRN 160115C00050000 C 01/15/16 50.0 5.30 6.40
TRN 160115C00052500 C 01/15/16 52.5 4.20 5.30
TRN 160115C00055000 C 01/15/16 55.0 4.20 4.80
TRN 160115C00057500 C 01/15/16 57.5 2.45 4.20
TRN 160115C00060000 C 01/15/16 60.0 2.65 3.40
TRN 160115C00062500 C 01/15/16 62.5 1.85 3.30
TRN 160115C00065000 C 01/15/16 65.0 1.90 2.40
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.25
TRN 160115P00015000 P 01/15/16 15.0 0.20 0.50
TRN 160115P00016500 P 01/15/16 16.5 0.25 0.85
TRN 160115P00017500 P 01/15/16 17.5 0.35 0.50
TRN 160115P00019000 P 01/15/16 19.0 0.20 0.95
TRN 160115P00020000 P 01/15/16 20.0 0.30 1.15
TRN 160115P00021000 P 01/15/16 21.0 0.30 1.05
TRN 160115P00022500 P 01/15/16 22.5 0.55 1.40
TRN 160115P00023500 P 01/15/16 23.5 0.55 1.35
TRN 160115P00025000 P 01/15/16 25.0 0.80 1.20
TRN 160115P00027500 P 01/15/16 27.5 1.15 1.40
TRN 160115P00030000 P 01/15/16 30.0 1.55 2.25
TRN 160115P00032500 P 01/15/16 32.5 2.10 3.10
TRN 160115P00035000 P 01/15/16 35.0 2.75 3.30
TRN 160115P00037500 P 01/15/16 37.5 3.60 4.80
TRN 160115P00040000 P 01/15/16 40.0 4.70 5.50
TRN 160115P00042500 P 01/15/16 42.5 5.70 6.60
TRN 160115P00045000 P 01/15/16 45.0 6.90 8.10
TRN 160115P00047500 P 01/15/16 47.5 8.30 9.70
TRN 160115P00050000 P 01/15/16 50.0 9.80 11.10
TRN 160115P00052500 P 01/15/16 52.5 11.00 12.80
TRN 160115P00055000 P 01/15/16 55.0 13.10 14.60
TRN 160115P00057500 P 01/15/16 57.5 14.40 16.80
TRN 160115P00060000 P 01/15/16 60.0 16.80 18.40
TRN 160115P00062500 P 01/15/16 62.5 18.40 20.80
TRN 160115P00065000 P 01/15/16 65.0 20.20 22.70

OPRA data is delayed 15 minutes.