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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 140920C00022500 C 09/20/14 22.5 27.30 28.10
TRN 140920C00025000 C 09/20/14 25.0 23.60 25.60
TRN 140920C00030000 C 09/20/14 30.0 19.80 20.60
TRN 140920C00035000 C 09/20/14 35.0 14.90 15.60
TRN 140920C00040000 C 09/20/14 40.0 9.90 10.60
TRN 140920C00045000 C 09/20/14 45.0 5.20 5.60
TRN 140920C00050000 C 09/20/14 50.0 0.25 0.50
TRN 140920C00055000 C 09/20/14 55.0 0.00 0.05
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 0.10
TRN 140920P00035000 P 09/20/14 35.0 0.00 0.05
TRN 140920P00040000 P 09/20/14 40.0 0.00 0.05
TRN 140920P00045000 P 09/20/14 45.0 0.00 0.05
TRN 140920P00050000 P 09/20/14 50.0 0.00 0.10
TRN 140920P00055000 P 09/20/14 55.0 4.10 5.10
TRN 140920P00060000 P 09/20/14 60.0 9.10 10.20
TRN 140920P00065000 P 09/20/14 65.0 14.10 15.20
TRN 141018C00017500 C 10/18/14 17.5 32.20 33.40
TRN 141018C00020000 C 10/18/14 20.0 29.00 31.90
TRN 141018C00022500 C 10/18/14 22.5 27.10 28.40
TRN 141018C00025000 C 10/18/14 25.0 24.80 25.90
TRN 141018C00027500 C 10/18/14 27.5 22.30 23.40
TRN 141018C00030000 C 10/18/14 30.0 19.80 21.00
TRN 141018C00032500 C 10/18/14 32.5 17.40 18.30
TRN 141018C00035000 C 10/18/14 35.0 15.30 15.80
TRN 141018C00037500 C 10/18/14 37.5 12.80 13.30
TRN 141018C00040000 C 10/18/14 40.0 10.10 10.80
TRN 141018C00042500 C 10/18/14 42.5 7.80 8.20
TRN 141018C00045000 C 10/18/14 45.0 5.50 5.90
TRN 141018C00047500 C 10/18/14 47.5 3.40 3.80
TRN 141018C00050000 C 10/18/14 50.0 1.80 1.90
TRN 141018C00052500 C 10/18/14 52.5 0.75 0.90
TRN 141018C00055000 C 10/18/14 55.0 0.25 0.40
TRN 141018C00057500 C 10/18/14 57.5 0.05 0.20
TRN 141018C00060000 C 10/18/14 60.0 0.00 0.15
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 0.15
TRN 141018P00027500 P 10/18/14 27.5 0.00 0.15
TRN 141018P00030000 P 10/18/14 30.0 0.00 0.20
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 0.05 0.15
TRN 141018P00040000 P 10/18/14 40.0 0.15 0.20
TRN 141018P00042500 P 10/18/14 42.5 0.20 0.25
TRN 141018P00045000 P 10/18/14 45.0 0.35 0.40
TRN 141018P00047500 P 10/18/14 47.5 0.65 0.80
TRN 141018P00050000 P 10/18/14 50.0 1.45 1.60
TRN 141018P00052500 P 10/18/14 52.5 2.90 3.10
TRN 141018P00055000 P 10/18/14 55.0 4.60 5.40
TRN 141018P00057500 P 10/18/14 57.5 6.80 7.90
TRN 141018P00060000 P 10/18/14 60.0 9.30 10.30
TRN 150117C00010000 C 01/17/15 10.0 38.70 41.60
TRN 150117C00011500 C 01/17/15 11.5 37.10 41.20
TRN 150117C00012500 C 01/17/15 12.5 36.00 40.20
TRN 150117C00015000 C 01/17/15 15.0 34.60 36.30
TRN 150117C00016500 C 01/17/15 16.5 33.50 35.10
TRN 150117C00017500 C 01/17/15 17.5 32.40 33.70
TRN 150117C00018500 C 01/17/15 18.5 31.40 32.70
TRN 150117C00020000 C 01/17/15 20.0 29.60 31.30
TRN 150117C00022500 C 01/17/15 22.5 27.40 28.80
TRN 150117C00025000 C 01/17/15 25.0 24.90 26.20
TRN 150117C00027500 C 01/17/15 27.5 22.40 23.70
TRN 150117C00030000 C 01/17/15 30.0 19.90 21.20
TRN 150117C00032500 C 01/17/15 32.5 17.50 18.60
TRN 150117C00035000 C 01/17/15 35.0 15.40 16.00
TRN 150117C00037500 C 01/17/15 37.5 13.00 13.50
TRN 150117C00040000 C 01/17/15 40.0 10.90 11.50
TRN 150117C00042500 C 01/17/15 42.5 8.70 9.30
TRN 150117C00045000 C 01/17/15 45.0 6.80 7.20
TRN 150117C00047500 C 01/17/15 47.5 5.10 5.40
TRN 150117C00050000 C 01/17/15 50.0 3.70 4.00
TRN 150117C00052500 C 01/17/15 52.5 2.60 2.85
TRN 150117C00055000 C 01/17/15 55.0 1.75 2.00
TRN 150117C00057500 C 01/17/15 57.5 1.10 1.30
TRN 150117C00060000 C 01/17/15 60.0 0.70 0.95
TRN 150117C00062500 C 01/17/15 62.5 0.40 0.65
TRN 150117C00065000 C 01/17/15 65.0 0.25 0.45
TRN 150117P00010000 P 01/17/15 10.0 0.00 0.20
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 0.30
TRN 150117P00020000 P 01/17/15 20.0 0.00 0.30
TRN 150117P00022500 P 01/17/15 22.5 0.05 0.30
TRN 150117P00025000 P 01/17/15 25.0 0.05 0.25
TRN 150117P00027500 P 01/17/15 27.5 0.05 0.30
TRN 150117P00030000 P 01/17/15 30.0 0.10 0.35
TRN 150117P00032500 P 01/17/15 32.5 0.25 0.35
TRN 150117P00035000 P 01/17/15 35.0 0.25 0.40
TRN 150117P00037500 P 01/17/15 37.5 0.40 0.55
TRN 150117P00040000 P 01/17/15 40.0 0.70 0.80
TRN 150117P00042500 P 01/17/15 42.5 1.00 1.20
TRN 150117P00045000 P 01/17/15 45.0 1.55 1.70
TRN 150117P00047500 P 01/17/15 47.5 2.35 2.55
TRN 150117P00050000 P 01/17/15 50.0 3.40 3.70
TRN 150117P00052500 P 01/17/15 52.5 4.70 5.00
TRN 150117P00055000 P 01/17/15 55.0 6.30 6.80
TRN 150117P00057500 P 01/17/15 57.5 8.00 9.00
TRN 150117P00060000 P 01/17/15 60.0 10.10 11.10
TRN 150117P00062500 P 01/17/15 62.5 12.30 13.40
TRN 150117P00065000 P 01/17/15 65.0 14.60 15.60
TRN 150417C00022500 C 04/17/15 22.5 27.00 28.80
TRN 150417C00025000 C 04/17/15 25.0 24.20 27.60
TRN 150417C00030000 C 04/17/15 30.0 19.80 21.40
TRN 150417C00035000 C 04/17/15 35.0 15.30 16.60
TRN 150417C00040000 C 04/17/15 40.0 11.00 12.10
TRN 150417C00045000 C 04/17/15 45.0 7.50 8.30
TRN 150417C00050000 C 04/17/15 50.0 4.80 5.30
TRN 150417C00055000 C 04/17/15 55.0 2.80 3.20
TRN 150417C00060000 C 04/17/15 60.0 1.45 1.85
TRN 150417C00065000 C 04/17/15 65.0 0.70 1.10
TRN 150417C00070000 C 04/17/15 70.0 0.40 0.65
TRN 150417P00022500 P 04/17/15 22.5 0.00 0.35
TRN 150417P00025000 P 04/17/15 25.0 0.05 0.40
TRN 150417P00030000 P 04/17/15 30.0 0.15 0.55
TRN 150417P00035000 P 04/17/15 35.0 0.60 0.95
TRN 150417P00040000 P 04/17/15 40.0 1.30 1.65
TRN 150417P00045000 P 04/17/15 45.0 2.50 2.90
TRN 150417P00050000 P 04/17/15 50.0 4.50 5.00
TRN 150417P00055000 P 04/17/15 55.0 7.30 7.90
TRN 150417P00060000 P 04/17/15 60.0 10.70 12.30
TRN 150417P00065000 P 04/17/15 65.0 15.10 16.20
TRN 150417P00070000 P 04/17/15 70.0 19.50 21.10
TRN 160115C00012500 C 01/15/16 12.5 35.50 40.30
TRN 160115C00015000 C 01/15/16 15.0 33.40 37.00
TRN 160115C00016500 C 01/15/16 16.5 32.00 36.00
TRN 160115C00017500 C 01/15/16 17.5 31.60 34.20
TRN 160115C00019000 C 01/15/16 19.0 30.00 33.10
TRN 160115C00020000 C 01/15/16 20.0 28.60 32.50
TRN 160115C00021000 C 01/15/16 21.0 27.50 31.50
TRN 160115C00022500 C 01/15/16 22.5 26.90 29.80
TRN 160115C00023500 C 01/15/16 23.5 25.80 28.90
TRN 160115C00025000 C 01/15/16 25.0 24.60 27.40
TRN 160115C00027500 C 01/15/16 27.5 22.50 25.10
TRN 160115C00030000 C 01/15/16 30.0 20.40 22.80
TRN 160115C00032500 C 01/15/16 32.5 18.50 20.50
TRN 160115C00035000 C 01/15/16 35.0 16.80 18.40
TRN 160115C00037500 C 01/15/16 37.5 14.60 16.60
TRN 160115C00040000 C 01/15/16 40.0 13.20 14.50
TRN 160115C00042500 C 01/15/16 42.5 11.50 13.20
TRN 160115C00045000 C 01/15/16 45.0 10.00 11.50
TRN 160115C00047500 C 01/15/16 47.5 8.50 9.90
TRN 160115C00050000 C 01/15/16 50.0 7.60 8.70
TRN 160115C00052500 C 01/15/16 52.5 6.10 7.50
TRN 160115C00055000 C 01/15/16 55.0 5.20 6.50
TRN 160115C00057500 C 01/15/16 57.5 4.30 5.60
TRN 160115C00060000 C 01/15/16 60.0 3.60 5.10
TRN 160115C00062500 C 01/15/16 62.5 2.95 4.20
TRN 160115C00065000 C 01/15/16 65.0 2.45 3.70
TRN 160115C00070000 C 01/15/16 70.0 1.95 2.65
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.40
TRN 160115P00015000 P 01/15/16 15.0 0.20 0.55
TRN 160115P00016500 P 01/15/16 16.5 0.25 0.50
TRN 160115P00017500 P 01/15/16 17.5 0.25 0.50
TRN 160115P00019000 P 01/15/16 19.0 0.20 0.60
TRN 160115P00020000 P 01/15/16 20.0 0.25 0.65
TRN 160115P00021000 P 01/15/16 21.0 0.25 0.65
TRN 160115P00022500 P 01/15/16 22.5 0.40 0.90
TRN 160115P00023500 P 01/15/16 23.5 0.40 0.80
TRN 160115P00025000 P 01/15/16 25.0 0.55 1.05
TRN 160115P00027500 P 01/15/16 27.5 0.90 1.20
TRN 160115P00030000 P 01/15/16 30.0 1.10 1.50
TRN 160115P00032500 P 01/15/16 32.5 1.55 1.90
TRN 160115P00035000 P 01/15/16 35.0 2.00 2.30
TRN 160115P00037500 P 01/15/16 37.5 2.40 3.10
TRN 160115P00040000 P 01/15/16 40.0 3.00 3.70
TRN 160115P00042500 P 01/15/16 42.5 3.80 4.60
TRN 160115P00045000 P 01/15/16 45.0 4.70 5.70
TRN 160115P00047500 P 01/15/16 47.5 5.80 6.90
TRN 160115P00050000 P 01/15/16 50.0 6.80 8.10
TRN 160115P00052500 P 01/15/16 52.5 8.20 9.40
TRN 160115P00055000 P 01/15/16 55.0 9.70 11.00
TRN 160115P00057500 P 01/15/16 57.5 11.30 12.90
TRN 160115P00060000 P 01/15/16 60.0 12.80 14.40
TRN 160115P00062500 P 01/15/16 62.5 14.80 16.40
TRN 160115P00065000 P 01/15/16 65.0 16.40 18.40
TRN 160115P00070000 P 01/15/16 70.0 20.20 22.70
TRN 170120C00025000 C 01/20/17 25.0 26.00 28.80
TRN 170120C00030000 C 01/20/17 30.0 21.20 24.80
TRN 170120C00035000 C 01/20/17 35.0 18.40 20.70
TRN 170120C00040000 C 01/20/17 40.0 15.00 17.70
TRN 170120C00045000 C 01/20/17 45.0 12.10 14.90
TRN 170120C00050000 C 01/20/17 50.0 10.20 11.90
TRN 170120C00055000 C 01/20/17 55.0 7.90 9.90
TRN 170120C00060000 C 01/20/17 60.0 6.50 8.20
TRN 170120C00065000 C 01/20/17 65.0 5.10 6.70
TRN 170120C00070000 C 01/20/17 70.0 4.10 5.50
TRN 170120P00025000 P 01/20/17 25.0 1.30 1.80
TRN 170120P00030000 P 01/20/17 30.0 2.20 2.65
TRN 170120P00035000 P 01/20/17 35.0 3.50 4.10
TRN 170120P00040000 P 01/20/17 40.0 4.90 5.80
TRN 170120P00045000 P 01/20/17 45.0 7.00 8.50
TRN 170120P00050000 P 01/20/17 50.0 9.50 11.00
TRN 170120P00055000 P 01/20/17 55.0 12.10 14.20
TRN 170120P00060000 P 01/20/17 60.0 15.00 17.60
TRN 170120P00065000 P 01/20/17 65.0 18.50 21.40
TRN 170120P00070000 P 01/20/17 70.0 22.20 25.20

OPRA data is delayed 15 minutes.