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 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 140816C00025000 C 08/16/14 25.0 17.50 19.20
TRN 140816C00030000 C 08/16/14 30.0 13.20 14.20
TRN 140816C00035000 C 08/16/14 35.0 7.60 9.20
TRN 140816C00040000 C 08/16/14 40.0 4.00 4.40
TRN 140816C00045000 C 08/16/14 45.0 0.70 0.80
TRN 140816C00050000 C 08/16/14 50.0 0.05 0.10
TRN 140816C00055000 C 08/16/14 55.0 0.00 0.05
TRN 140816C00060000 C 08/16/14 60.0 0.00 0.10
TRN 140816C00065000 C 08/16/14 65.0 0.00 0.10
TRN 140816C00070000 C 08/16/14 70.0 0.00 0.10
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 0.10
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 0.10
TRN 140816P00030000 P 08/16/14 30.0 0.00 0.10
TRN 140816P00035000 P 08/16/14 35.0 0.00 0.10
TRN 140816P00040000 P 08/16/14 40.0 0.15 0.30
TRN 140816P00045000 P 08/16/14 45.0 1.65 1.85
TRN 140816P00050000 P 08/16/14 50.0 5.70 7.50
TRN 140816P00055000 P 08/16/14 55.0 10.80 12.10
TRN 140816P00060000 P 08/16/14 60.0 15.80 17.20
TRN 140816P00065000 P 08/16/14 65.0 20.00 23.10
TRN 140816P00070000 P 08/16/14 70.0 24.80 28.20
TRN 140816P00075000 P 08/16/14 75.0 29.50 33.30
TRN 140816P00080000 P 08/16/14 80.0 34.60 38.30
TRN 140816P00085000 P 08/16/14 85.0 39.60 43.30
TRN 140816P00090000 P 08/16/14 90.0 44.60 48.30
TRN 140816P00095000 P 08/16/14 95.0 49.50 53.50
TRN 140816P00100000 P 08/16/14 100.0 54.60 58.40
TRN 140816P00105000 P 08/16/14 105.0 59.60 63.30
TRN 140816P00110000 P 08/16/14 110.0 64.60 68.30
TRN 140920C00022500 C 09/20/14 22.5 19.70 22.60
TRN 140920C00025000 C 09/20/14 25.0 18.00 19.30
TRN 140920C00030000 C 09/20/14 30.0 13.20 14.30
TRN 140920C00035000 C 09/20/14 35.0 8.20 9.40
TRN 140920C00040000 C 09/20/14 40.0 4.20 4.90
TRN 140920C00045000 C 09/20/14 45.0 1.65 1.70
TRN 140920C00050000 C 09/20/14 50.0 0.20 0.45
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 0.10
TRN 140920P00035000 P 09/20/14 35.0 0.10 0.25
TRN 140920P00040000 P 09/20/14 40.0 0.65 0.75
TRN 140920P00045000 P 09/20/14 45.0 2.50 2.60
TRN 140920P00050000 P 09/20/14 50.0 5.50 7.70
TRN 140920P00055000 P 09/20/14 55.0 10.90 12.20
TRN 140920P00060000 P 09/20/14 60.0 15.80 16.80
TRN 140920P00065000 P 09/20/14 65.0 20.80 22.00
TRN 141018C00017500 C 10/18/14 17.5 25.40 26.80
TRN 141018C00020000 C 10/18/14 20.0 21.90 25.20
TRN 141018C00022500 C 10/18/14 22.5 19.70 22.40
TRN 141018C00025000 C 10/18/14 25.0 18.20 19.30
TRN 141018C00027500 C 10/18/14 27.5 15.70 16.90
TRN 141018C00030000 C 10/18/14 30.0 12.50 14.50
TRN 141018C00032500 C 10/18/14 32.5 10.90 12.00
TRN 141018C00035000 C 10/18/14 35.0 8.90 9.60
TRN 141018C00037500 C 10/18/14 37.5 6.50 7.40
TRN 141018C00040000 C 10/18/14 40.0 4.80 5.40
TRN 141018C00042500 C 10/18/14 42.5 3.20 3.70
TRN 141018C00045000 C 10/18/14 45.0 2.15 2.40
TRN 141018C00047500 C 10/18/14 47.5 1.15 1.45
TRN 141018C00050000 C 10/18/14 50.0 0.60 0.90
TRN 141018C00052500 C 10/18/14 52.5 0.25 0.55
TRN 141018C00055000 C 10/18/14 55.0 0.15 0.40
TRN 141018C00057500 C 10/18/14 57.5 0.10 0.25
TRN 141018C00060000 C 10/18/14 60.0 0.05 0.20
TRN 141018P00017500 P 10/18/14 17.5 0.00 0.15
TRN 141018P00020000 P 10/18/14 20.0 0.00 0.10
TRN 141018P00022500 P 10/18/14 22.5 0.00 0.15
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 0.05 0.20
TRN 141018P00032500 P 10/18/14 32.5 0.10 0.30
TRN 141018P00035000 P 10/18/14 35.0 0.35 0.45
TRN 141018P00037500 P 10/18/14 37.5 0.60 0.75
TRN 141018P00040000 P 10/18/14 40.0 1.15 1.30
TRN 141018P00042500 P 10/18/14 42.5 2.00 2.10
TRN 141018P00045000 P 10/18/14 45.0 3.20 3.30
TRN 141018P00047500 P 10/18/14 47.5 4.60 5.00
TRN 141018P00050000 P 10/18/14 50.0 5.80 8.10
TRN 141018P00052500 P 10/18/14 52.5 8.80 10.20
TRN 141018P00055000 P 10/18/14 55.0 10.20 12.90
TRN 141018P00057500 P 10/18/14 57.5 13.50 14.90
TRN 141018P00060000 P 10/18/14 60.0 15.10 17.70
TRN 150117C00010000 C 01/17/15 10.0 32.60 34.50
TRN 150117C00011500 C 01/17/15 11.5 30.30 33.70
TRN 150117C00012500 C 01/17/15 12.5 30.10 32.00
TRN 150117C00015000 C 01/17/15 15.0 27.20 30.20
TRN 150117C00016500 C 01/17/15 16.5 25.60 28.80
TRN 150117C00017500 C 01/17/15 17.5 25.40 26.80
TRN 150117C00018500 C 01/17/15 18.5 24.50 25.80
TRN 150117C00020000 C 01/17/15 20.0 22.80 24.60
TRN 150117C00022500 C 01/17/15 22.5 20.40 21.90
TRN 150117C00025000 C 01/17/15 25.0 18.30 19.50
TRN 150117C00027500 C 01/17/15 27.5 15.20 17.80
TRN 150117C00030000 C 01/17/15 30.0 13.00 15.40
TRN 150117C00032500 C 01/17/15 32.5 11.40 12.40
TRN 150117C00035000 C 01/17/15 35.0 8.80 11.00
TRN 150117C00037500 C 01/17/15 37.5 6.90 8.60
TRN 150117C00040000 C 01/17/15 40.0 5.50 6.60
TRN 150117C00042500 C 01/17/15 42.5 4.50 5.00
TRN 150117C00045000 C 01/17/15 45.0 3.40 3.80
TRN 150117C00047500 C 01/17/15 47.5 2.40 2.75
TRN 150117C00050000 C 01/17/15 50.0 1.70 1.95
TRN 150117C00052500 C 01/17/15 52.5 1.00 1.40
TRN 150117C00055000 C 01/17/15 55.0 0.80 1.00
TRN 150117C00057500 C 01/17/15 57.5 0.40 0.80
TRN 150117C00060000 C 01/17/15 60.0 0.25 0.60
TRN 150117C00062500 C 01/17/15 62.5 0.20 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 0.05 0.25
TRN 150117P00025000 P 01/17/15 25.0 0.10 0.30
TRN 150117P00027500 P 01/17/15 27.5 0.15 0.55
TRN 150117P00030000 P 01/17/15 30.0 0.25 0.60
TRN 150117P00032500 P 01/17/15 32.5 0.50 0.90
TRN 150117P00035000 P 01/17/15 35.0 1.05 1.25
TRN 150117P00037500 P 01/17/15 37.5 1.40 2.00
TRN 150117P00040000 P 01/17/15 40.0 2.35 2.55
TRN 150117P00042500 P 01/17/15 42.5 3.30 3.50
TRN 150117P00045000 P 01/17/15 45.0 4.50 4.70
TRN 150117P00047500 P 01/17/15 47.5 5.80 6.20
TRN 150117P00050000 P 01/17/15 50.0 7.00 9.00
TRN 150117P00052500 P 01/17/15 52.5 9.70 10.60
TRN 150117P00055000 P 01/17/15 55.0 10.90 13.40
TRN 150117P00057500 P 01/17/15 57.5 13.10 15.70
TRN 150117P00060000 P 01/17/15 60.0 16.30 18.10
TRN 150117P00062500 P 01/17/15 62.5 18.70 19.80
TRN 160115C00012500 C 01/15/16 12.5 30.10 31.90
TRN 160115C00015000 C 01/15/16 15.0 26.90 30.70
TRN 160115C00016500 C 01/15/16 16.5 26.30 28.10
TRN 160115C00017500 C 01/15/16 17.5 25.30 27.50
TRN 160115C00019000 C 01/15/16 19.0 24.00 25.70
TRN 160115C00020000 C 01/15/16 20.0 22.60 25.70
TRN 160115C00021000 C 01/15/16 21.0 21.70 24.80
TRN 160115C00022500 C 01/15/16 22.5 20.00 23.40
TRN 160115C00023500 C 01/15/16 23.5 20.20 21.90
TRN 160115C00025000 C 01/15/16 25.0 18.60 20.60
TRN 160115C00027500 C 01/15/16 27.5 16.20 19.90
TRN 160115C00030000 C 01/15/16 30.0 14.90 16.60
TRN 160115C00032500 C 01/15/16 32.5 12.50 15.10
TRN 160115C00035000 C 01/15/16 35.0 11.20 13.10
TRN 160115C00037500 C 01/15/16 37.5 10.00 11.60
TRN 160115C00040000 C 01/15/16 40.0 8.00 10.30
TRN 160115C00042500 C 01/15/16 42.5 7.30 8.90
TRN 160115C00045000 C 01/15/16 45.0 5.90 9.40
TRN 160115C00047500 C 01/15/16 47.5 5.20 8.40
TRN 160115C00050000 C 01/15/16 50.0 4.40 7.00
TRN 160115C00052500 C 01/15/16 52.5 2.30 5.60
TRN 160115C00055000 C 01/15/16 55.0 3.00 4.50
TRN 160115C00057500 C 01/15/16 57.5 2.55 3.90
TRN 160115C00060000 C 01/15/16 60.0 0.65 3.40
TRN 160115C00062500 C 01/15/16 62.5 1.50 2.95
TRN 160115C00065000 C 01/15/16 65.0 1.50 2.20
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.35
TRN 160115P00015000 P 01/15/16 15.0 0.20 0.45
TRN 160115P00016500 P 01/15/16 16.5 0.25 0.55
TRN 160115P00017500 P 01/15/16 17.5 0.25 0.95
TRN 160115P00019000 P 01/15/16 19.0 0.30 0.70
TRN 160115P00020000 P 01/15/16 20.0 0.45 1.05
TRN 160115P00021000 P 01/15/16 21.0 0.45 1.00
TRN 160115P00022500 P 01/15/16 22.5 0.65 1.10
TRN 160115P00023500 P 01/15/16 23.5 0.75 1.30
TRN 160115P00025000 P 01/15/16 25.0 1.00 1.45
TRN 160115P00027500 P 01/15/16 27.5 0.90 4.10
TRN 160115P00030000 P 01/15/16 30.0 1.70 2.50
TRN 160115P00032500 P 01/15/16 32.5 2.40 3.20
TRN 160115P00035000 P 01/15/16 35.0 2.80 4.10
TRN 160115P00037500 P 01/15/16 37.5 3.70 4.80
TRN 160115P00040000 P 01/15/16 40.0 4.70 6.00
TRN 160115P00042500 P 01/15/16 42.5 5.80 7.70
TRN 160115P00045000 P 01/15/16 45.0 7.00 9.30
TRN 160115P00047500 P 01/15/16 47.5 8.50 11.60
TRN 160115P00050000 P 01/15/16 50.0 10.00 13.00
TRN 160115P00052500 P 01/15/16 52.5 11.40 14.10
TRN 160115P00055000 P 01/15/16 55.0 14.30 16.10
TRN 160115P00057500 P 01/15/16 57.5 16.20 18.00
TRN 160115P00060000 P 01/15/16 60.0 18.20 20.00
TRN 160115P00062500 P 01/15/16 62.5 18.50 22.20
TRN 160115P00065000 P 01/15/16 65.0 20.80 24.70

OPRA data is delayed 15 minutes.