Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TNL (TECHNITROL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TNL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

63.94 

 TECHNITROL INC       CHANGE

0.76 

 HIGH 64.03   LOW 63.05   DIVIDEND DATE 2011-01-05 
 OPEN 63.05   CLOSE 63.18   DIVIDEND AMOUNT 0.03 
 BID 0.00   ASK 0.00   YIELD 3.00 
 VOLUME 308,360   SPLIT DATE  2000-11-28   DATE/TIME: 2021-06-11 
 OPTION VOLUME 71   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.33 
Data used in the screeners below are delayed from May 20, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TNL  64.82    TNL  Jun 18 '21  57.50  8.48  1.16  1.79%    0.54  0
 TNL  64.82    TNL  Aug 20 '21  60.00  8.45  3.63  5.60%    0.46  2
 TNL  64.82    TNL  Dec 17 '21  60.00  10.89  6.07  9.36%    0.44  6
 TNL  64.82    TNL  Jun 18 '21  62.50  4.30  1.98  3.05%    0.42  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TNL  Jun 18 '21  57.50   C  8.48    TNL  Jun 18 '21  57.50   P  0.50    8.98  7.32
 TNL  Aug 20 '21  65.00   C  4.95    TNL  Aug 20 '21  65.00   P  6.49    11.44  0.18
 TNL  Jun 18 '21  62.50   C  4.30    TNL  Jun 18 '21  62.50   P  2.02    6.32  2.32
 TNL  Dec 17 '21  60.00   C  10.89    TNL  Dec 17 '21  60.00   P  5.30    16.19  4.82
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TNL  Jun 18 '21  70.00   P  6.50    TNL  Jun 18 '21  60.00   P  0.90    5.60  10.00
 TNL  Jun 18 '21  70.00   P  6.50    TNL  Jun 18 '21  65.00   P  2.85    3.65  5.00
 TNL  Jun 18 '21  70.00   P  6.50    TNL  Jun 18 '21  57.50   P  0.50    6.00  12.50
 TNL  Nov 19 '21  65.00   P  7.40    TNL  Nov 19 '21  57.50   P  3.45    3.95  7.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TNL  Jun 18 '21  57.50   C  8.48    TNL  Jun 18 '21  60.00   C  5.10    3.38  2.50
 TNL  Jun 18 '21  57.50   C  8.48    TNL  Jun 18 '21  70.00   C  0.62    7.86  12.50
 TNL  Jun 18 '21  57.50   C  8.48    TNL  Jun 18 '21  65.00   C  2.65    5.83  7.50
 TNL  Jun 18 '21  57.50   C  8.48    TNL  Jun 18 '21  67.50   C  1.70    6.78  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TNL  Jun 18 '21  62.50   C  4.30    TNL  Jun 18 '21  60.00   C  5.10    -0.80  2.50
 TNL  Aug 20 '21  65.00   C  4.95    TNL  Aug 20 '21  57.50   C  8.00    -3.05  7.50
 TNL  Jun 18 '21  67.50   C  1.70    TNL  Jun 18 '21  60.00   C  5.10    -3.40  7.50
 TNL  Jun 18 '21  65.00   C  2.65    TNL  Jun 18 '21  60.00   C  5.10    -2.45  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TNL  Jun 18 '21  62.50   P  2.02    TNL  Jun 18 '21  65.00   P  2.85    -0.83  2.50
 TNL  Nov 19 '21  62.50   P  6.78    TNL  Nov 19 '21  65.00   P  7.40    -0.62  2.50
 TNL  Jun 18 '21  57.50   P  0.50    TNL  Jun 18 '21  60.00   P  0.90    -0.40  2.50
 TNL  Jun 18 '21  57.50   P  0.50    TNL  Jun 18 '21  65.00   P  2.85    -2.35  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TNL  Jun 18 '21  57.50   C  8.48    TNL  Aug 20 '21  57.50   C  8.00    0.48  2
 TNL  Jun 18 '21  57.50   C  8.48    TNL  Dec 17 '21  57.50   C  10.29    -1.81  6
 TNL  Aug 20 '21  60.00   C  8.45    TNL  Jan 21 '22  60.00   C  10.05    -1.60  5
 TNL  Dec 17 '21  60.00   C  10.89    TNL  Jan 21 '22  60.00   C  10.05    0.84  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TNL  Aug 20 '21  65.00   P  6.49    TNL  Jan 21 '22  65.00   P  8.25    -1.76  5
 TNL  Jun 18 '21  70.00   P  6.50    TNL  Aug 20 '21  70.00   P  7.55    -1.05  2
 TNL  Aug 20 '21  65.00   P  6.49    TNL  Nov 19 '21  65.00   P  7.40    -0.91  3
 TNL  Jun 18 '21  57.50   P  0.50    TNL  Nov 19 '21  57.50   P  3.45    -2.95  5
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.