Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Trimas Corporation (TRS)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRS 180518C00015000 C May 18, 2018 15.0 12.80 16.50
TRS 180518C00017500 C May 18, 2018 17.5 10.30 14.00
TRS 180518C00020000 C May 18, 2018 20.0 7.80 11.50
TRS 180518C00022500 C May 18, 2018 22.5 5.40 9.00
TRS 180518C00025000 C May 18, 2018 25.0 2.95 6.50
TRS 180518C00030000 C May 18, 2018 30.0 0.00 0.60
TRS 180518C00035000 C May 18, 2018 35.0 0.00 0.45
TRS 180518P00015000 P May 18, 2018 15.0 0.00 0.10
TRS 180518P00017500 P May 18, 2018 17.5 0.00 0.25
TRS 180518P00020000 P May 18, 2018 20.0 0.00 0.30
TRS 180518P00022500 P May 18, 2018 22.5 0.00 0.55
TRS 180518P00025000 P May 18, 2018 25.0 0.00 0.55
TRS 180518P00030000 P May 18, 2018 30.0 1.20 2.15
TRS 180518P00035000 P May 18, 2018 35.0 6.10 7.20
TRS 180615C00015000 C Jun 15, 2018 15.0 12.80 16.50
TRS 180615C00017500 C Jun 15, 2018 17.5 10.30 14.00
TRS 180615C00020000 C Jun 15, 2018 20.0 8.00 11.50
TRS 180615C00022500 C Jun 15, 2018 22.5 5.40 9.00
TRS 180615C00025000 C Jun 15, 2018 25.0 3.10 6.50
TRS 180615C00030000 C Jun 15, 2018 30.0 0.10 0.85
TRS 180615C00035000 C Jun 15, 2018 35.0 0.00 0.55
TRS 180615C00040000 C Jun 15, 2018 40.0 0.00 0.25
TRS 180615P00015000 P Jun 15, 2018 15.0 0.00 0.30
TRS 180615P00017500 P Jun 15, 2018 17.5 0.00 0.30
TRS 180615P00020000 P Jun 15, 2018 20.0 0.00 0.35
TRS 180615P00022500 P Jun 15, 2018 22.5 0.00 0.65
TRS 180615P00025000 P Jun 15, 2018 25.0 0.05 0.75
TRS 180615P00030000 P Jun 15, 2018 30.0 1.40 2.45
TRS 180615P00035000 P Jun 15, 2018 35.0 6.00 7.20
TRS 180615P00040000 P Jun 15, 2018 40.0 11.00 12.10
TRS 180921C00015000 C Sep 21, 2018 15.0 12.80 14.30
TRS 180921C00017500 C Sep 21, 2018 17.5 10.40 11.90
TRS 180921C00020000 C Sep 21, 2018 20.0 8.00 9.50
TRS 180921C00022500 C Sep 21, 2018 22.5 5.70 7.30
TRS 180921C00025000 C Sep 21, 2018 25.0 3.60 5.10
TRS 180921C00030000 C Sep 21, 2018 30.0 0.50 1.95
TRS 180921C00035000 C Sep 21, 2018 35.0 0.00 0.75
TRS 180921C00040000 C Sep 21, 2018 40.0 0.00 0.30
TRS 180921P00015000 P Sep 21, 2018 15.0 0.00 0.50
TRS 180921P00017500 P Sep 21, 2018 17.5 0.00 0.45
TRS 180921P00020000 P Sep 21, 2018 20.0 0.00 0.55
TRS 180921P00022500 P Sep 21, 2018 22.5 0.05 1.10
TRS 180921P00025000 P Sep 21, 2018 25.0 0.25 1.40
TRS 180921P00030000 P Sep 21, 2018 30.0 1.95 3.30
TRS 180921P00035000 P Sep 21, 2018 35.0 5.90 7.40
TRS 180921P00040000 P Sep 21, 2018 40.0 10.90 12.40
TRS 181221C00015000 C Dec 21, 2018 15.0 12.80 14.70
TRS 181221C00017500 C Dec 21, 2018 17.5 10.50 12.30
TRS 181221C00020000 C Dec 21, 2018 20.0 8.20 10.00
TRS 181221C00022500 C Dec 21, 2018 22.5 6.00 7.80
TRS 181221C00025000 C Dec 21, 2018 25.0 4.00 5.80
TRS 181221C00030000 C Dec 21, 2018 30.0 1.00 2.65
TRS 181221C00035000 C Dec 21, 2018 35.0 0.10 1.35
TRS 181221C00040000 C Dec 21, 2018 40.0 0.00 0.80
TRS 181221P00015000 P Dec 21, 2018 15.0 0.00 0.65
TRS 181221P00017500 P Dec 21, 2018 17.5 0.00 0.65
TRS 181221P00020000 P Dec 21, 2018 20.0 0.00 1.20
TRS 181221P00022500 P Dec 21, 2018 22.5 0.15 1.40
TRS 181221P00025000 P Dec 21, 2018 25.0 0.45 1.85
TRS 181221P00030000 P Dec 21, 2018 30.0 2.20 3.80
TRS 181221P00035000 P Dec 21, 2018 35.0 5.80 7.70
TRS 181221P00040000 P Dec 21, 2018 40.0 10.70 12.50
OPRA data is delayed 15 minutes.