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 (2016-06-03)Premium Content

Sba Communications (SBAC)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBAC 160617C00055000 C 06/17/16 55.0 42.90 45.30
SBAC 160617C00060000 C 06/17/16 60.0 37.60 40.30
SBAC 160617C00065000 C 06/17/16 65.0 32.60 35.30
SBAC 160617C00070000 C 06/17/16 70.0 27.70 30.40
SBAC 160617C00075000 C 06/17/16 75.0 22.60 24.90
SBAC 160617C00080000 C 06/17/16 80.0 17.80 19.80
SBAC 160617C00085000 C 06/17/16 85.0 12.40 14.80
SBAC 160617C00090000 C 06/17/16 90.0 7.50 10.00
SBAC 160617C00095000 C 06/17/16 95.0 3.50 5.30
SBAC 160617C00100000 C 06/17/16 100.0 1.40 1.60
SBAC 160617C00105000 C 06/17/16 105.0 0.10 0.25
SBAC 160617C00110000 C 06/17/16 110.0 0.00 0.25
SBAC 160617C00115000 C 06/17/16 115.0 0.00 0.25
SBAC 160617C00120000 C 06/17/16 120.0 0.00 0.25
SBAC 160617C00125000 C 06/17/16 125.0 0.00 0.25
SBAC 160617C00130000 C 06/17/16 130.0 0.00 0.25
SBAC 160617C00135000 C 06/17/16 135.0 0.00 0.25
SBAC 160617C00140000 C 06/17/16 140.0 0.00 0.25
SBAC 160617C00145000 C 06/17/16 145.0 0.00 0.25
SBAC 160617C00150000 C 06/17/16 150.0 0.00 0.20
SBAC 160617C00155000 C 06/17/16 155.0 0.00 0.20
SBAC 160617C00160000 C 06/17/16 160.0 0.00 0.20
SBAC 160617C00165000 C 06/17/16 165.0 0.00 0.25
SBAC 160617P00055000 P 06/17/16 55.0 0.00 0.50
SBAC 160617P00060000 P 06/17/16 60.0 0.00 0.25
SBAC 160617P00065000 P 06/17/16 65.0 0.00 0.25
SBAC 160617P00070000 P 06/17/16 70.0 0.00 0.25
SBAC 160617P00075000 P 06/17/16 75.0 0.00 0.25
SBAC 160617P00080000 P 06/17/16 80.0 0.00 0.25
SBAC 160617P00085000 P 06/17/16 85.0 0.00 0.30
SBAC 160617P00090000 P 06/17/16 90.0 0.05 0.40
SBAC 160617P00095000 P 06/17/16 95.0 0.45 0.60
SBAC 160617P00100000 P 06/17/16 100.0 1.90 2.20
SBAC 160617P00105000 P 06/17/16 105.0 4.90 7.30
SBAC 160617P00110000 P 06/17/16 110.0 10.00 12.10
SBAC 160617P00115000 P 06/17/16 115.0 15.00 17.30
SBAC 160617P00120000 P 06/17/16 120.0 19.70 22.70
SBAC 160617P00125000 P 06/17/16 125.0 24.70 27.70
SBAC 160617P00130000 P 06/17/16 130.0 29.80 32.00
SBAC 160617P00135000 P 06/17/16 135.0 34.80 37.00
SBAC 160617P00140000 P 06/17/16 140.0 39.70 41.90
SBAC 160617P00145000 P 06/17/16 145.0 44.80 47.30
SBAC 160617P00150000 P 06/17/16 150.0 49.70 51.90
SBAC 160617P00155000 P 06/17/16 155.0 54.80 57.30
SBAC 160617P00160000 P 06/17/16 160.0 59.80 61.90
SBAC 160617P00165000 P 06/17/16 165.0 64.70 67.70
SBAC 160715C00050000 C 07/15/16 50.0 47.80 50.30
SBAC 160715C00055000 C 07/15/16 55.0 42.30 45.40
SBAC 160715C00060000 C 07/15/16 60.0 37.20 40.30
SBAC 160715C00065000 C 07/15/16 65.0 32.70 35.10
SBAC 160715C00070000 C 07/15/16 70.0 27.20 30.00
SBAC 160715C00075000 C 07/15/16 75.0 22.90 25.10
SBAC 160715C00080000 C 07/15/16 80.0 17.40 20.00
SBAC 160715C00085000 C 07/15/16 85.0 12.70 15.10
SBAC 160715C00090000 C 07/15/16 90.0 8.60 10.40
SBAC 160715C00095000 C 07/15/16 95.0 5.70 6.00
SBAC 160715C00100000 C 07/15/16 100.0 2.55 2.75
SBAC 160715C00105000 C 07/15/16 105.0 0.80 0.90
SBAC 160715C00110000 C 07/15/16 110.0 0.05 0.45
SBAC 160715C00115000 C 07/15/16 115.0 0.00 0.30
SBAC 160715C00120000 C 07/15/16 120.0 0.00 0.25
SBAC 160715C00125000 C 07/15/16 125.0 0.00 0.25
SBAC 160715C00130000 C 07/15/16 130.0 0.00 0.25
SBAC 160715C00135000 C 07/15/16 135.0 0.00 0.25
SBAC 160715C00140000 C 07/15/16 140.0 0.00 0.25
SBAC 160715C00145000 C 07/15/16 145.0 0.00 0.25
SBAC 160715P00050000 P 07/15/16 50.0 0.00 0.25
SBAC 160715P00055000 P 07/15/16 55.0 0.00 0.25
SBAC 160715P00060000 P 07/15/16 60.0 0.00 0.25
SBAC 160715P00065000 P 07/15/16 65.0 0.00 0.25
SBAC 160715P00070000 P 07/15/16 70.0 0.00 0.25
SBAC 160715P00075000 P 07/15/16 75.0 0.00 0.25
SBAC 160715P00080000 P 07/15/16 80.0 0.00 0.35
SBAC 160715P00085000 P 07/15/16 85.0 0.20 0.25
SBAC 160715P00090000 P 07/15/16 90.0 0.40 0.85
SBAC 160715P00095000 P 07/15/16 95.0 1.30 1.40
SBAC 160715P00100000 P 07/15/16 100.0 3.00 3.50
SBAC 160715P00105000 P 07/15/16 105.0 6.10 7.80
SBAC 160715P00110000 P 07/15/16 110.0 10.40 12.50
SBAC 160715P00115000 P 07/15/16 115.0 14.10 17.70
SBAC 160715P00120000 P 07/15/16 120.0 20.00 22.70
SBAC 160715P00125000 P 07/15/16 125.0 24.10 27.70
SBAC 160715P00130000 P 07/15/16 130.0 29.80 32.70
SBAC 160715P00135000 P 07/15/16 135.0 34.80 37.80
SBAC 160715P00140000 P 07/15/16 140.0 39.80 42.80
SBAC 160715P00145000 P 07/15/16 145.0 44.80 47.00
SBAC 160916C00050000 C 09/16/16 50.0 47.40 50.40
SBAC 160916C00055000 C 09/16/16 55.0 42.40 45.60
SBAC 160916C00060000 C 09/16/16 60.0 37.60 41.10
SBAC 160916C00065000 C 09/16/16 65.0 32.60 35.80
SBAC 160916C00070000 C 09/16/16 70.0 27.80 31.20
SBAC 160916C00075000 C 09/16/16 75.0 23.30 25.50
SBAC 160916C00080000 C 09/16/16 80.0 18.50 20.90
SBAC 160916C00085000 C 09/16/16 85.0 14.70 16.60
SBAC 160916C00090000 C 09/16/16 90.0 10.40 12.30
SBAC 160916C00095000 C 09/16/16 95.0 7.50 8.20
SBAC 160916C00100000 C 09/16/16 100.0 4.40 5.30
SBAC 160916C00105000 C 09/16/16 105.0 2.35 3.00
SBAC 160916C00110000 C 09/16/16 110.0 1.15 1.75
SBAC 160916C00115000 C 09/16/16 115.0 0.50 1.05
SBAC 160916C00120000 C 09/16/16 120.0 0.05 0.55
SBAC 160916C00125000 C 09/16/16 125.0 0.00 0.35
SBAC 160916C00130000 C 09/16/16 130.0 0.00 0.35
SBAC 160916C00135000 C 09/16/16 135.0 0.00 0.30
SBAC 160916C00140000 C 09/16/16 140.0 0.00 0.25
SBAC 160916C00145000 C 09/16/16 145.0 0.00 0.25
SBAC 160916P00050000 P 09/16/16 50.0 0.00 0.25
SBAC 160916P00055000 P 09/16/16 55.0 0.00 0.25
SBAC 160916P00060000 P 09/16/16 60.0 0.00 0.30
SBAC 160916P00065000 P 09/16/16 65.0 0.10 0.30
SBAC 160916P00070000 P 09/16/16 70.0 0.05 0.45
SBAC 160916P00075000 P 09/16/16 75.0 0.20 0.60
SBAC 160916P00080000 P 09/16/16 80.0 0.50 0.95
SBAC 160916P00085000 P 09/16/16 85.0 1.00 1.55
SBAC 160916P00090000 P 09/16/16 90.0 1.95 2.30
SBAC 160916P00095000 P 09/16/16 95.0 3.20 3.70
SBAC 160916P00100000 P 09/16/16 100.0 5.20 5.70
SBAC 160916P00105000 P 09/16/16 105.0 7.90 9.40
SBAC 160916P00110000 P 09/16/16 110.0 11.30 13.90
SBAC 160916P00115000 P 09/16/16 115.0 15.70 17.80
SBAC 160916P00120000 P 09/16/16 120.0 19.80 22.90
SBAC 160916P00125000 P 09/16/16 125.0 24.80 27.70
SBAC 160916P00130000 P 09/16/16 130.0 29.80 32.70
SBAC 160916P00135000 P 09/16/16 135.0 34.80 37.80
SBAC 160916P00140000 P 09/16/16 140.0 39.10 42.70
SBAC 160916P00145000 P 09/16/16 145.0 44.30 47.80
SBAC 161216C00055000 C 12/16/16 55.0 42.70 45.70
SBAC 161216C00060000 C 12/16/16 60.0 37.60 41.00
SBAC 161216C00065000 C 12/16/16 65.0 33.20 36.10
SBAC 161216C00070000 C 12/16/16 70.0 28.50 31.40
SBAC 161216C00075000 C 12/16/16 75.0 23.80 26.90
SBAC 161216C00080000 C 12/16/16 80.0 20.00 22.50
SBAC 161216C00085000 C 12/16/16 85.0 15.80 18.40
SBAC 161216C00090000 C 12/16/16 90.0 13.10 14.50
SBAC 161216C00095000 C 12/16/16 95.0 9.50 10.20
SBAC 161216C00100000 C 12/16/16 100.0 6.60 7.50
SBAC 161216C00105000 C 12/16/16 105.0 4.30 5.00
SBAC 161216C00110000 C 12/16/16 110.0 2.70 3.30
SBAC 161216C00115000 C 12/16/16 115.0 1.65 4.00
SBAC 161216C00120000 C 12/16/16 120.0 0.35 2.05
SBAC 161216C00125000 C 12/16/16 125.0 0.10 1.75
SBAC 161216C00130000 C 12/16/16 130.0 0.00 1.45
SBAC 161216C00135000 C 12/16/16 135.0 0.00 1.25
SBAC 161216C00140000 C 12/16/16 140.0 0.00 0.70
SBAC 161216C00145000 C 12/16/16 145.0 0.00 1.10
SBAC 161216C00150000 C 12/16/16 150.0 0.00 1.05
SBAC 161216P00055000 P 12/16/16 55.0 0.00 1.40
SBAC 161216P00060000 P 12/16/16 60.0 0.05 1.50
SBAC 161216P00065000 P 12/16/16 65.0 0.10 1.70
SBAC 161216P00070000 P 12/16/16 70.0 0.20 1.95
SBAC 161216P00075000 P 12/16/16 75.0 0.45 2.30
SBAC 161216P00080000 P 12/16/16 80.0 0.90 2.40
SBAC 161216P00085000 P 12/16/16 85.0 2.40 3.10
SBAC 161216P00090000 P 12/16/16 90.0 3.50 4.00
SBAC 161216P00095000 P 12/16/16 95.0 5.00 5.50
SBAC 161216P00100000 P 12/16/16 100.0 7.00 7.60
SBAC 161216P00105000 P 12/16/16 105.0 9.80 10.30
SBAC 161216P00110000 P 12/16/16 110.0 13.00 14.60
SBAC 161216P00115000 P 12/16/16 115.0 16.40 18.80
SBAC 161216P00120000 P 12/16/16 120.0 20.70 23.70
SBAC 161216P00125000 P 12/16/16 125.0 25.40 28.00
SBAC 161216P00130000 P 12/16/16 130.0 30.30 32.60
SBAC 161216P00135000 P 12/16/16 135.0 34.20 37.40
SBAC 161216P00140000 P 12/16/16 140.0 39.70 42.70
SBAC 161216P00145000 P 12/16/16 145.0 44.30 47.40
SBAC 161216P00150000 P 12/16/16 150.0 49.40 52.70
SBAC 170120C00055000 C 01/20/17 55.0 43.00 46.10
SBAC 170120C00060000 C 01/20/17 60.0 38.20 42.10
SBAC 170120C00065000 C 01/20/17 65.0 33.40 36.60
SBAC 170120C00070000 C 01/20/17 70.0 28.80 32.00
SBAC 170120C00075000 C 01/20/17 75.0 24.30 27.60
SBAC 170120C00080000 C 01/20/17 80.0 19.80 23.20
SBAC 170120C00085000 C 01/20/17 85.0 16.00 19.10
SBAC 170120C00090000 C 01/20/17 90.0 13.60 15.30
SBAC 170120C00095000 C 01/20/17 95.0 10.10 10.80
SBAC 170120C00100000 C 01/20/17 100.0 7.10 7.80
SBAC 170120C00105000 C 01/20/17 105.0 4.80 5.60
SBAC 170120C00110000 C 01/20/17 110.0 3.30 3.90
SBAC 170120C00115000 C 01/20/17 115.0 2.00 3.60
SBAC 170120C00120000 C 01/20/17 120.0 0.50 2.60
SBAC 170120C00125000 C 01/20/17 125.0 0.20 1.85
SBAC 170120C00130000 C 01/20/17 130.0 0.05 2.00
SBAC 170120C00135000 C 01/20/17 135.0 0.00 2.45
SBAC 170120C00140000 C 01/20/17 140.0 0.00 2.30
SBAC 170120C00145000 C 01/20/17 145.0 0.00 1.60
SBAC 170120P00055000 P 01/20/17 55.0 0.05 1.80
SBAC 170120P00060000 P 01/20/17 60.0 0.05 1.70
SBAC 170120P00065000 P 01/20/17 65.0 0.15 1.90
SBAC 170120P00070000 P 01/20/17 70.0 0.25 2.20
SBAC 170120P00075000 P 01/20/17 75.0 0.60 3.60
SBAC 170120P00080000 P 01/20/17 80.0 1.95 3.10
SBAC 170120P00085000 P 01/20/17 85.0 2.85 3.50
SBAC 170120P00090000 P 01/20/17 90.0 4.00 4.70
SBAC 170120P00095000 P 01/20/17 95.0 5.50 6.30
SBAC 170120P00100000 P 01/20/17 100.0 7.60 8.40
SBAC 170120P00105000 P 01/20/17 105.0 10.30 11.10
SBAC 170120P00110000 P 01/20/17 110.0 13.30 15.70
SBAC 170120P00115000 P 01/20/17 115.0 16.50 19.40
SBAC 170120P00120000 P 01/20/17 120.0 20.70 23.50
SBAC 170120P00125000 P 01/20/17 125.0 25.30 28.20
SBAC 170120P00130000 P 01/20/17 130.0 29.80 33.00
SBAC 170120P00135000 P 01/20/17 135.0 34.70 37.70
SBAC 170120P00140000 P 01/20/17 140.0 39.60 42.70
SBAC 170120P00145000 P 01/20/17 145.0 44.60 47.70

OPRA data is delayed 15 minutes.