Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Trimas Corporation (TRS)
As of Jun 19 2018 2:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRS 180720C00015000 C Jul 20, 2018 15.0 13.70 17.50
TRS 180720C00017500 C Jul 20, 2018 17.5 11.20 15.00
TRS 180720C00020000 C Jul 20, 2018 20.0 8.80 12.50
TRS 180720C00022500 C Jul 20, 2018 22.5 6.60 7.90
TRS 180720C00025000 C Jul 20, 2018 25.0 4.20 4.70
TRS 180720C00030000 C Jul 20, 2018 30.0 0.35 0.75
TRS 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
TRS 180720C00040000 C Jul 20, 2018 40.0 0.00 0.50
TRS 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
TRS 180720P00017500 P Jul 20, 2018 17.5 0.00 0.25
TRS 180720P00020000 P Jul 20, 2018 20.0 0.00 0.20
TRS 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
TRS 180720P00025000 P Jul 20, 2018 25.0 0.00 0.15
TRS 180720P00030000 P Jul 20, 2018 30.0 1.05 1.50
TRS 180720P00035000 P Jul 20, 2018 35.0 5.50 6.10
TRS 180720P00040000 P Jul 20, 2018 40.0 10.50 11.50
TRS 180817C00015000 C Aug 17, 2018 15.0 12.00 16.90
TRS 180817C00017500 C Aug 17, 2018 17.5 9.50 14.30
TRS 180817C00020000 C Aug 17, 2018 20.0 7.00 11.80
TRS 180817C00022500 C Aug 17, 2018 22.5 4.50 9.20
TRS 180817C00025000 C Aug 17, 2018 25.0 4.40 4.90
TRS 180817C00030000 C Aug 17, 2018 30.0 0.60 3.20
TRS 180817C00035000 C Aug 17, 2018 35.0 0.00 2.60
TRS 180817C00040000 C Aug 17, 2018 40.0 0.00 3.40
TRS 180817C00045000 C Aug 17, 2018 45.0 0.00 3.40
TRS 180817P00015000 P Aug 17, 2018 15.0 0.00 3.20
TRS 180817P00017500 P Aug 17, 2018 17.5 0.00 2.65
TRS 180817P00020000 P Aug 17, 2018 20.0 0.00 2.65
TRS 180817P00022500 P Aug 17, 2018 22.5 0.00 2.70
TRS 180817P00025000 P Aug 17, 2018 25.0 0.00 2.60
TRS 180817P00030000 P Aug 17, 2018 30.0 1.10 2.65
TRS 180817P00035000 P Aug 17, 2018 35.0 4.10 6.60
TRS 180817P00040000 P Aug 17, 2018 40.0 8.00 12.90
TRS 180817P00045000 P Aug 17, 2018 45.0 13.60 18.30
TRS 180921C00015000 C Sep 21, 2018 15.0 14.20 15.60
TRS 180921C00017500 C Sep 21, 2018 17.5 11.70 13.10
TRS 180921C00020000 C Sep 21, 2018 20.0 9.30 10.70
TRS 180921C00022500 C Sep 21, 2018 22.5 6.90 8.20
TRS 180921C00025000 C Sep 21, 2018 25.0 4.60 5.90
TRS 180921C00030000 C Sep 21, 2018 30.0 1.15 1.40
TRS 180921C00035000 C Sep 21, 2018 35.0 0.00 0.15
TRS 180921C00040000 C Sep 21, 2018 40.0 0.00 0.10
TRS 180921P00015000 P Sep 21, 2018 15.0 0.00 0.25
TRS 180921P00017500 P Sep 21, 2018 17.5 0.00 0.15
TRS 180921P00020000 P Sep 21, 2018 20.0 0.00 0.30
TRS 180921P00022500 P Sep 21, 2018 22.5 0.15 0.30
TRS 180921P00025000 P Sep 21, 2018 25.0 0.30 0.50
TRS 180921P00030000 P Sep 21, 2018 30.0 1.65 1.95
TRS 180921P00035000 P Sep 21, 2018 35.0 5.20 7.10
TRS 180921P00040000 P Sep 21, 2018 40.0 10.00 12.00
TRS 181221C00015000 C Dec 21, 2018 15.0 14.30 16.10
TRS 181221C00017500 C Dec 21, 2018 17.5 11.90 13.60
TRS 181221C00020000 C Dec 21, 2018 20.0 9.10 10.20
TRS 181221C00022500 C Dec 21, 2018 22.5 7.30 7.80
TRS 181221C00025000 C Dec 21, 2018 25.0 5.20 5.60
TRS 181221C00030000 C Dec 21, 2018 30.0 1.85 2.20
TRS 181221C00035000 C Dec 21, 2018 35.0 0.35 0.55
TRS 181221C00040000 C Dec 21, 2018 40.0 0.00 0.15
TRS 181221P00015000 P Dec 21, 2018 15.0 0.00 0.35
TRS 181221P00017500 P Dec 21, 2018 17.5 0.00 0.50
TRS 181221P00020000 P Dec 21, 2018 20.0 0.20 0.45
TRS 181221P00022500 P Dec 21, 2018 22.5 0.35 0.60
TRS 181221P00025000 P Dec 21, 2018 25.0 0.70 0.90
TRS 181221P00030000 P Dec 21, 2018 30.0 2.35 2.60
TRS 181221P00035000 P Dec 21, 2018 35.0 5.80 6.10
TRS 181221P00040000 P Dec 21, 2018 40.0 10.00 12.30
OPRA data is delayed 15 minutes.