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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 141122C00022500 C 11/22/14 22.5 12.20 14.60
TRN 141122C00025000 C 11/22/14 25.0 9.80 11.80
TRN 141122C00030000 C 11/22/14 30.0 5.90 6.60
TRN 141122C00035000 C 11/22/14 35.0 3.00 3.20
TRN 141122C00040000 C 11/22/14 40.0 1.00 1.20
TRN 141122C00045000 C 11/22/14 45.0 0.30 0.35
TRN 141122C00050000 C 11/22/14 50.0 0.05 0.25
TRN 141122C00055000 C 11/22/14 55.0 0.00 0.25
TRN 141122C00060000 C 11/22/14 60.0 0.00 0.25
TRN 141122C00065000 C 11/22/14 65.0 0.00 0.25
TRN 141122C00070000 C 11/22/14 70.0 0.00 0.25
TRN 141122C00075000 C 11/22/14 75.0 0.00 0.20
TRN 141122P00022500 P 11/22/14 22.5 0.05 0.20
TRN 141122P00025000 P 11/22/14 25.0 0.15 0.30
TRN 141122P00030000 P 11/22/14 30.0 0.75 0.90
TRN 141122P00035000 P 11/22/14 35.0 2.30 2.50
TRN 141122P00040000 P 11/22/14 40.0 5.30 5.70
TRN 141122P00045000 P 11/22/14 45.0 9.50 10.30
TRN 141122P00050000 P 11/22/14 50.0 13.50 15.60
TRN 141122P00055000 P 11/22/14 55.0 18.00 20.50
TRN 141122P00060000 P 11/22/14 60.0 22.90 26.40
TRN 141122P00065000 P 11/22/14 65.0 27.80 31.60
TRN 141122P00070000 P 11/22/14 70.0 32.60 36.40
TRN 141122P00075000 P 11/22/14 75.0 37.60 41.60
TRN 141220C00017500 C 12/20/14 17.5 17.20 19.80
TRN 141220C00020000 C 12/20/14 20.0 14.60 17.20
TRN 141220C00022500 C 12/20/14 22.5 12.30 14.80
TRN 141220C00025000 C 12/20/14 25.0 10.00 12.60
TRN 141220C00030000 C 12/20/14 30.0 6.00 7.50
TRN 141220C00035000 C 12/20/14 35.0 3.40 3.70
TRN 141220C00040000 C 12/20/14 40.0 1.50 1.65
TRN 141220C00045000 C 12/20/14 45.0 0.50 0.70
TRN 141220C00050000 C 12/20/14 50.0 0.00 0.45
TRN 141220P00017500 P 12/20/14 17.5 0.00 0.50
TRN 141220P00020000 P 12/20/14 20.0 0.00 0.35
TRN 141220P00022500 P 12/20/14 22.5 0.00 0.45
TRN 141220P00025000 P 12/20/14 25.0 0.35 0.60
TRN 141220P00030000 P 12/20/14 30.0 1.10 1.30
TRN 141220P00035000 P 12/20/14 35.0 2.85 3.20
TRN 141220P00040000 P 12/20/14 40.0 5.70 6.20
TRN 141220P00045000 P 12/20/14 45.0 9.80 10.80
TRN 141220P00050000 P 12/20/14 50.0 13.70 15.70
TRN 150117C00010000 C 01/17/15 10.0 24.60 27.10
TRN 150117C00011500 C 01/17/15 11.5 23.10 25.70
TRN 150117C00012500 C 01/17/15 12.5 22.10 24.70
TRN 150117C00015000 C 01/17/15 15.0 19.70 22.20
TRN 150117C00016500 C 01/17/15 16.5 18.30 20.70
TRN 150117C00017500 C 01/17/15 17.5 17.20 19.80
TRN 150117C00018500 C 01/17/15 18.5 16.30 18.80
TRN 150117C00020000 C 01/17/15 20.0 14.90 17.30
TRN 150117C00022500 C 01/17/15 22.5 12.50 15.00
TRN 150117C00025000 C 01/17/15 25.0 10.70 12.50
TRN 150117C00027500 C 01/17/15 27.5 8.10 10.00
TRN 150117C00030000 C 01/17/15 30.0 6.60 7.40
TRN 150117C00032500 C 01/17/15 32.5 5.00 5.90
TRN 150117C00035000 C 01/17/15 35.0 3.80 4.00
TRN 150117C00037500 C 01/17/15 37.5 2.70 2.90
TRN 150117C00040000 C 01/17/15 40.0 1.80 2.00
TRN 150117C00042500 C 01/17/15 42.5 1.15 1.40
TRN 150117C00045000 C 01/17/15 45.0 0.85 1.00
TRN 150117C00047500 C 01/17/15 47.5 0.55 0.75
TRN 150117C00050000 C 01/17/15 50.0 0.45 0.50
TRN 150117C00052500 C 01/17/15 52.5 0.25 0.45
TRN 150117C00055000 C 01/17/15 55.0 0.15 0.40
TRN 150117C00057500 C 01/17/15 57.5 0.10 0.35
TRN 150117C00060000 C 01/17/15 60.0 0.10 0.35
TRN 150117C00062500 C 01/17/15 62.5 0.10 0.15
TRN 150117C00065000 C 01/17/15 65.0 0.00 0.30
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 0.30
TRN 150117P00016500 P 01/17/15 16.5 0.00 0.30
TRN 150117P00017500 P 01/17/15 17.5 0.05 0.35
TRN 150117P00018500 P 01/17/15 18.5 0.10 0.25
TRN 150117P00020000 P 01/17/15 20.0 0.15 0.40
TRN 150117P00022500 P 01/17/15 22.5 0.30 0.55
TRN 150117P00025000 P 01/17/15 25.0 0.50 0.70
TRN 150117P00027500 P 01/17/15 27.5 0.80 1.15
TRN 150117P00030000 P 01/17/15 30.0 1.35 1.70
TRN 150117P00032500 P 01/17/15 32.5 2.05 2.50
TRN 150117P00035000 P 01/17/15 35.0 3.20 3.70
TRN 150117P00037500 P 01/17/15 37.5 4.60 5.10
TRN 150117P00040000 P 01/17/15 40.0 6.20 6.80
TRN 150117P00042500 P 01/17/15 42.5 7.90 8.60
TRN 150117P00045000 P 01/17/15 45.0 9.80 11.20
TRN 150117P00047500 P 01/17/15 47.5 12.20 13.50
TRN 150117P00050000 P 01/17/15 50.0 13.90 16.00
TRN 150117P00052500 P 01/17/15 52.5 16.00 18.30
TRN 150117P00055000 P 01/17/15 55.0 18.40 20.80
TRN 150117P00057500 P 01/17/15 57.5 20.70 23.20
TRN 150117P00060000 P 01/17/15 60.0 23.10 25.80
TRN 150117P00062500 P 01/17/15 62.5 25.50 29.00
TRN 150117P00065000 P 01/17/15 65.0 28.10 30.60
TRN 150417C00020000 C 04/17/15 20.0 15.00 17.60
TRN 150417C00022500 C 04/17/15 22.5 12.70 15.10
TRN 150417C00025000 C 04/17/15 25.0 10.60 12.80
TRN 150417C00030000 C 04/17/15 30.0 7.40 8.70
TRN 150417C00035000 C 04/17/15 35.0 4.40 5.10
TRN 150417C00040000 C 04/17/15 40.0 2.60 3.00
TRN 150417C00045000 C 04/17/15 45.0 1.50 1.70
TRN 150417C00050000 C 04/17/15 50.0 0.80 0.95
TRN 150417C00055000 C 04/17/15 55.0 0.45 0.75
TRN 150417C00060000 C 04/17/15 60.0 0.20 0.50
TRN 150417C00065000 C 04/17/15 65.0 0.10 0.40
TRN 150417C00070000 C 04/17/15 70.0 0.05 0.30
TRN 150417P00020000 P 04/17/15 20.0 0.35 0.60
TRN 150417P00022500 P 04/17/15 22.5 0.55 0.85
TRN 150417P00025000 P 04/17/15 25.0 1.00 1.25
TRN 150417P00030000 P 04/17/15 30.0 2.25 2.60
TRN 150417P00035000 P 04/17/15 35.0 4.00 4.80
TRN 150417P00040000 P 04/17/15 40.0 7.00 8.10
TRN 150417P00045000 P 04/17/15 45.0 10.10 11.70
TRN 150417P00050000 P 04/17/15 50.0 14.10 16.40
TRN 150417P00055000 P 04/17/15 55.0 18.70 21.20
TRN 150417P00060000 P 04/17/15 60.0 23.20 26.80
TRN 150417P00065000 P 04/17/15 65.0 28.10 30.80
TRN 150417P00070000 P 04/17/15 70.0 33.10 36.10
TRN 160115C00012500 C 01/15/16 12.5 21.50 24.90
TRN 160115C00015000 C 01/15/16 15.0 19.10 22.60
TRN 160115C00016500 C 01/15/16 16.5 17.80 21.20
TRN 160115C00017500 C 01/15/16 17.5 16.90 20.30
TRN 160115C00019000 C 01/15/16 19.0 15.90 19.10
TRN 160115C00020000 C 01/15/16 20.0 15.30 18.30
TRN 160115C00021000 C 01/15/16 21.0 14.60 17.20
TRN 160115C00022500 C 01/15/16 22.5 13.50 16.10
TRN 160115C00023500 C 01/15/16 23.5 12.90 15.10
TRN 160115C00025000 C 01/15/16 25.0 11.60 14.00
TRN 160115C00027500 C 01/15/16 27.5 9.90 12.20
TRN 160115C00030000 C 01/15/16 30.0 8.40 10.40
TRN 160115C00032500 C 01/15/16 32.5 7.10 8.60
TRN 160115C00035000 C 01/15/16 35.0 6.50 7.10
TRN 160115C00037500 C 01/15/16 37.5 5.20 6.10
TRN 160115C00040000 C 01/15/16 40.0 4.20 4.90
TRN 160115C00042500 C 01/15/16 42.5 3.50 4.00
TRN 160115C00045000 C 01/15/16 45.0 2.70 4.00
TRN 160115C00047500 C 01/15/16 47.5 2.20 2.90
TRN 160115C00050000 C 01/15/16 50.0 2.05 2.45
TRN 160115C00052500 C 01/15/16 52.5 1.35 2.35
TRN 160115C00055000 C 01/15/16 55.0 1.15 2.05
TRN 160115C00057500 C 01/15/16 57.5 0.90 1.75
TRN 160115C00060000 C 01/15/16 60.0 0.65 1.50
TRN 160115C00062500 C 01/15/16 62.5 0.40 1.35
TRN 160115C00065000 C 01/15/16 65.0 0.70 1.10
TRN 160115C00070000 C 01/15/16 70.0 0.15 0.95
TRN 160115P00012500 P 01/15/16 12.5 0.15 0.40
TRN 160115P00015000 P 01/15/16 15.0 0.00 0.80
TRN 160115P00016500 P 01/15/16 16.5 0.40 0.75
TRN 160115P00017500 P 01/15/16 17.5 0.55 1.10
TRN 160115P00019000 P 01/15/16 19.0 0.75 1.30
TRN 160115P00020000 P 01/15/16 20.0 0.90 1.45
TRN 160115P00021000 P 01/15/16 21.0 1.05 1.85
TRN 160115P00022500 P 01/15/16 22.5 1.35 2.15
TRN 160115P00023500 P 01/15/16 23.5 1.55 2.40
TRN 160115P00025000 P 01/15/16 25.0 2.00 2.90
TRN 160115P00027500 P 01/15/16 27.5 2.60 3.30
TRN 160115P00030000 P 01/15/16 30.0 3.40 4.30
TRN 160115P00032500 P 01/15/16 32.5 4.40 5.50
TRN 160115P00035000 P 01/15/16 35.0 5.60 6.50
TRN 160115P00037500 P 01/15/16 37.5 7.00 8.30
TRN 160115P00040000 P 01/15/16 40.0 8.40 10.00
TRN 160115P00042500 P 01/15/16 42.5 10.10 11.80
TRN 160115P00045000 P 01/15/16 45.0 11.80 13.50
TRN 160115P00047500 P 01/15/16 47.5 13.60 15.50
TRN 160115P00050000 P 01/15/16 50.0 15.60 17.70
TRN 160115P00052500 P 01/15/16 52.5 17.30 19.90
TRN 160115P00055000 P 01/15/16 55.0 19.70 22.20
TRN 160115P00057500 P 01/15/16 57.5 22.10 24.30
TRN 160115P00060000 P 01/15/16 60.0 23.90 26.50
TRN 160115P00062500 P 01/15/16 62.5 26.60 28.80
TRN 160115P00065000 P 01/15/16 65.0 29.00 31.30
TRN 160115P00070000 P 01/15/16 70.0 33.30 36.70
TRN 170120C00020000 C 01/20/17 20.0 16.40 19.30
TRN 170120C00022500 C 01/20/17 22.5 14.60 17.60
TRN 170120C00025000 C 01/20/17 25.0 12.90 16.00
TRN 170120C00030000 C 01/20/17 30.0 10.10 13.20
TRN 170120C00035000 C 01/20/17 35.0 6.90 11.10
TRN 170120C00040000 C 01/20/17 40.0 6.00 9.00
TRN 170120C00045000 C 01/20/17 45.0 4.50 7.50
TRN 170120C00050000 C 01/20/17 50.0 2.20 6.60
TRN 170120C00055000 C 01/20/17 55.0 1.30 5.70
TRN 170120C00060000 C 01/20/17 60.0 0.20 4.90
TRN 170120C00065000 C 01/20/17 65.0 0.60 5.00
TRN 170120C00070000 C 01/20/17 70.0 0.40 5.00
TRN 170120P00020000 P 01/20/17 20.0 0.70 4.90
TRN 170120P00022500 P 01/20/17 22.5 0.50 5.00
TRN 170120P00025000 P 01/20/17 25.0 1.20 5.90
TRN 170120P00030000 P 01/20/17 30.0 3.20 7.70
TRN 170120P00035000 P 01/20/17 35.0 6.50 10.10
TRN 170120P00040000 P 01/20/17 40.0 9.10 13.30
TRN 170120P00045000 P 01/20/17 45.0 12.30 16.60
TRN 170120P00050000 P 01/20/17 50.0 16.20 20.40
TRN 170120P00055000 P 01/20/17 55.0 20.40 24.40
TRN 170120P00060000 P 01/20/17 60.0 24.60 28.50
TRN 170120P00065000 P 01/20/17 65.0 29.10 33.00
TRN 170120P00070000 P 01/20/17 70.0 33.60 37.20

OPRA data is delayed 15 minutes.