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 (2015-12-04)Premium Content

Sba Communications (SBAC)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SBAC 160219C00055000 C 02/19/16 55.0 30.40 33.20
SBAC 160219C00060000 C 02/19/16 60.0 25.70 28.00
SBAC 160219C00065000 C 02/19/16 65.0 20.80 23.00
SBAC 160219C00070000 C 02/19/16 70.0 15.30 18.00
SBAC 160219C00075000 C 02/19/16 75.0 10.90 13.10
SBAC 160219C00080000 C 02/19/16 80.0 5.60 8.40
SBAC 160219C00085000 C 02/19/16 85.0 2.80 3.50
SBAC 160219C00090000 C 02/19/16 90.0 0.60 0.85
SBAC 160219C00095000 C 02/19/16 95.0 0.05 0.20
SBAC 160219C00100000 C 02/19/16 100.0 0.00 0.40
SBAC 160219C00105000 C 02/19/16 105.0 0.00 0.25
SBAC 160219C00110000 C 02/19/16 110.0 0.00 0.15
SBAC 160219C00115000 C 02/19/16 115.0 0.00 0.15
SBAC 160219C00120000 C 02/19/16 120.0 0.00 0.35
SBAC 160219C00125000 C 02/19/16 125.0 0.00 0.40
SBAC 160219C00130000 C 02/19/16 130.0 0.00 0.40
SBAC 160219C00135000 C 02/19/16 135.0 0.00 0.35
SBAC 160219C00140000 C 02/19/16 140.0 0.00 0.40
SBAC 160219C00145000 C 02/19/16 145.0 0.00 0.40
SBAC 160219C00150000 C 02/19/16 150.0 0.00 0.50
SBAC 160219P00055000 P 02/19/16 55.0 0.00 0.30
SBAC 160219P00060000 P 02/19/16 60.0 0.00 0.40
SBAC 160219P00065000 P 02/19/16 65.0 0.00 0.40
SBAC 160219P00070000 P 02/19/16 70.0 0.00 0.35
SBAC 160219P00075000 P 02/19/16 75.0 0.05 0.45
SBAC 160219P00080000 P 02/19/16 80.0 0.45 0.65
SBAC 160219P00085000 P 02/19/16 85.0 1.50 1.75
SBAC 160219P00090000 P 02/19/16 90.0 4.00 5.00
SBAC 160219P00095000 P 02/19/16 95.0 8.10 9.90
SBAC 160219P00100000 P 02/19/16 100.0 13.00 14.50
SBAC 160219P00105000 P 02/19/16 105.0 17.00 19.30
SBAC 160219P00110000 P 02/19/16 110.0 21.60 24.60
SBAC 160219P00115000 P 02/19/16 115.0 26.90 30.10
SBAC 160219P00120000 P 02/19/16 120.0 32.00 35.10
SBAC 160219P00125000 P 02/19/16 125.0 36.70 39.40
SBAC 160219P00130000 P 02/19/16 130.0 41.60 44.60
SBAC 160219P00135000 P 02/19/16 135.0 46.60 49.50
SBAC 160219P00140000 P 02/19/16 140.0 52.00 55.20
SBAC 160219P00145000 P 02/19/16 145.0 56.70 59.60
SBAC 160219P00150000 P 02/19/16 150.0 62.00 65.10
SBAC 160318C00060000 C 03/18/16 60.0 25.80 28.20
SBAC 160318C00065000 C 03/18/16 65.0 21.00 23.50
SBAC 160318C00070000 C 03/18/16 70.0 16.30 18.80
SBAC 160318C00075000 C 03/18/16 75.0 11.90 14.40
SBAC 160318C00080000 C 03/18/16 80.0 7.90 10.20
SBAC 160318C00085000 C 03/18/16 85.0 5.20 6.30
SBAC 160318C00090000 C 03/18/16 90.0 2.85 3.30
SBAC 160318C00095000 C 03/18/16 95.0 1.35 1.65
SBAC 160318C00100000 C 03/18/16 100.0 0.55 1.05
SBAC 160318C00105000 C 03/18/16 105.0 0.20 0.35
SBAC 160318C00110000 C 03/18/16 110.0 0.05 0.45
SBAC 160318C00115000 C 03/18/16 115.0 0.00 0.45
SBAC 160318C00120000 C 03/18/16 120.0 0.00 0.45
SBAC 160318C00125000 C 03/18/16 125.0 0.00 0.50
SBAC 160318C00130000 C 03/18/16 130.0 0.00 0.45
SBAC 160318C00135000 C 03/18/16 135.0 0.00 0.50
SBAC 160318C00140000 C 03/18/16 140.0 0.00 0.50
SBAC 160318C00145000 C 03/18/16 145.0 0.00 0.50
SBAC 160318C00150000 C 03/18/16 150.0 0.00 0.15
SBAC 160318C00155000 C 03/18/16 155.0 0.00 0.50
SBAC 160318C00160000 C 03/18/16 160.0 0.00 0.50
SBAC 160318C00165000 C 03/18/16 165.0 0.00 0.50
SBAC 160318C00170000 C 03/18/16 170.0 0.00 0.50
SBAC 160318C00175000 C 03/18/16 175.0 0.00 0.50
SBAC 160318P00060000 P 03/18/16 60.0 0.20 0.40
SBAC 160318P00065000 P 03/18/16 65.0 0.30 0.65
SBAC 160318P00070000 P 03/18/16 70.0 0.50 0.80
SBAC 160318P00075000 P 03/18/16 75.0 1.10 1.40
SBAC 160318P00080000 P 03/18/16 80.0 2.10 2.40
SBAC 160318P00085000 P 03/18/16 85.0 3.70 4.20
SBAC 160318P00090000 P 03/18/16 90.0 5.70 7.70
SBAC 160318P00095000 P 03/18/16 95.0 8.80 11.30
SBAC 160318P00100000 P 03/18/16 100.0 13.00 14.90
SBAC 160318P00105000 P 03/18/16 105.0 17.20 20.10
SBAC 160318P00110000 P 03/18/16 110.0 22.10 24.50
SBAC 160318P00115000 P 03/18/16 115.0 26.80 29.60
SBAC 160318P00120000 P 03/18/16 120.0 32.00 34.60
SBAC 160318P00125000 P 03/18/16 125.0 36.70 40.00
SBAC 160318P00130000 P 03/18/16 130.0 41.70 45.00
SBAC 160318P00135000 P 03/18/16 135.0 46.70 50.10
SBAC 160318P00140000 P 03/18/16 140.0 51.70 55.00
SBAC 160318P00145000 P 03/18/16 145.0 56.70 60.10
SBAC 160318P00150000 P 03/18/16 150.0 61.70 65.00
SBAC 160318P00155000 P 03/18/16 155.0 66.70 70.00
SBAC 160318P00160000 P 03/18/16 160.0 71.70 75.10
SBAC 160318P00165000 P 03/18/16 165.0 76.70 80.00
SBAC 160318P00170000 P 03/18/16 170.0 81.70 85.10
SBAC 160318P00175000 P 03/18/16 175.0 86.70 90.10
SBAC 160617C00055000 C 06/17/16 55.0 31.00 34.00
SBAC 160617C00060000 C 06/17/16 60.0 26.20 29.10
SBAC 160617C00065000 C 06/17/16 65.0 21.70 25.10
SBAC 160617C00070000 C 06/17/16 70.0 18.10 20.50
SBAC 160617C00075000 C 06/17/16 75.0 13.30 16.30
SBAC 160617C00080000 C 06/17/16 80.0 10.80 12.20
SBAC 160617C00085000 C 06/17/16 85.0 7.80 9.00
SBAC 160617C00090000 C 06/17/16 90.0 5.50 6.40
SBAC 160617C00095000 C 06/17/16 95.0 3.70 4.60
SBAC 160617C00100000 C 06/17/16 100.0 2.35 3.20
SBAC 160617C00105000 C 06/17/16 105.0 1.45 2.10
SBAC 160617C00110000 C 06/17/16 110.0 0.70 1.65
SBAC 160617C00115000 C 06/17/16 115.0 0.15 1.10
SBAC 160617C00120000 C 06/17/16 120.0 0.00 0.95
SBAC 160617C00125000 C 06/17/16 125.0 0.00 0.55
SBAC 160617C00130000 C 06/17/16 130.0 0.00 0.50
SBAC 160617C00135000 C 06/17/16 135.0 0.00 0.50
SBAC 160617C00140000 C 06/17/16 140.0 0.00 0.50
SBAC 160617C00145000 C 06/17/16 145.0 0.00 0.50
SBAC 160617C00150000 C 06/17/16 150.0 0.00 0.50
SBAC 160617C00155000 C 06/17/16 155.0 0.00 0.50
SBAC 160617C00160000 C 06/17/16 160.0 0.00 0.50
SBAC 160617C00165000 C 06/17/16 165.0 0.00 0.50
SBAC 160617P00055000 P 06/17/16 55.0 0.25 1.45
SBAC 160617P00060000 P 06/17/16 60.0 0.85 1.40
SBAC 160617P00065000 P 06/17/16 65.0 0.90 1.85
SBAC 160617P00070000 P 06/17/16 70.0 1.85 2.65
SBAC 160617P00075000 P 06/17/16 75.0 2.85 3.50
SBAC 160617P00080000 P 06/17/16 80.0 4.00 4.90
SBAC 160617P00085000 P 06/17/16 85.0 6.00 6.80
SBAC 160617P00090000 P 06/17/16 90.0 8.50 9.40
SBAC 160617P00095000 P 06/17/16 95.0 11.70 12.90
SBAC 160617P00100000 P 06/17/16 100.0 14.70 17.30
SBAC 160617P00105000 P 06/17/16 105.0 18.70 21.30
SBAC 160617P00110000 P 06/17/16 110.0 22.90 26.00
SBAC 160617P00115000 P 06/17/16 115.0 27.30 30.40
SBAC 160617P00120000 P 06/17/16 120.0 32.00 34.70
SBAC 160617P00125000 P 06/17/16 125.0 36.60 39.80
SBAC 160617P00130000 P 06/17/16 130.0 41.70 44.90
SBAC 160617P00135000 P 06/17/16 135.0 46.60 49.60
SBAC 160617P00140000 P 06/17/16 140.0 51.50 54.90
SBAC 160617P00145000 P 06/17/16 145.0 56.40 60.20
SBAC 160617P00150000 P 06/17/16 150.0 61.10 65.20
SBAC 160617P00155000 P 06/17/16 155.0 66.30 70.00
SBAC 160617P00160000 P 06/17/16 160.0 71.30 75.20
SBAC 160617P00165000 P 06/17/16 165.0 76.10 80.20
SBAC 160916C00050000 C 09/16/16 50.0 36.30 39.60
SBAC 160916C00055000 C 09/16/16 55.0 32.00 34.50
SBAC 160916C00060000 C 09/16/16 60.0 27.50 30.40
SBAC 160916C00065000 C 09/16/16 65.0 22.70 25.60
SBAC 160916C00070000 C 09/16/16 70.0 19.10 21.70
SBAC 160916C00075000 C 09/16/16 75.0 15.80 18.20
SBAC 160916C00080000 C 09/16/16 80.0 12.80 14.30
SBAC 160916C00085000 C 09/16/16 85.0 10.00 11.00
SBAC 160916C00090000 C 09/16/16 90.0 7.60 8.70
SBAC 160916C00095000 C 09/16/16 95.0 5.60 6.80
SBAC 160916C00100000 C 09/16/16 100.0 4.10 5.20
SBAC 160916C00105000 C 09/16/16 105.0 2.90 3.80
SBAC 160916C00110000 C 09/16/16 110.0 2.00 2.85
SBAC 160916C00115000 C 09/16/16 115.0 0.80 2.10
SBAC 160916C00120000 C 09/16/16 120.0 0.40 2.05
SBAC 160916C00125000 C 09/16/16 125.0 0.10 1.80
SBAC 160916C00130000 C 09/16/16 130.0 0.05 1.55
SBAC 160916C00135000 C 09/16/16 135.0 0.00 1.40
SBAC 160916C00140000 C 09/16/16 140.0 0.00 1.00
SBAC 160916C00145000 C 09/16/16 145.0 0.00 0.90
SBAC 160916P00050000 P 09/16/16 50.0 0.20 1.90
SBAC 160916P00055000 P 09/16/16 55.0 0.60 2.15
SBAC 160916P00060000 P 09/16/16 60.0 1.00 2.60
SBAC 160916P00065000 P 09/16/16 65.0 2.25 2.85
SBAC 160916P00070000 P 09/16/16 70.0 3.10 4.00
SBAC 160916P00075000 P 09/16/16 75.0 4.40 5.10
SBAC 160916P00080000 P 09/16/16 80.0 6.00 7.10
SBAC 160916P00085000 P 09/16/16 85.0 8.10 8.80
SBAC 160916P00090000 P 09/16/16 90.0 10.70 12.00
SBAC 160916P00095000 P 09/16/16 95.0 13.70 14.90
SBAC 160916P00100000 P 09/16/16 100.0 17.10 18.40
SBAC 160916P00105000 P 09/16/16 105.0 19.60 22.20
SBAC 160916P00110000 P 09/16/16 110.0 24.00 26.10
SBAC 160916P00115000 P 09/16/16 115.0 28.30 31.00
SBAC 160916P00120000 P 09/16/16 120.0 32.70 35.60
SBAC 160916P00125000 P 09/16/16 125.0 37.30 40.50
SBAC 160916P00130000 P 09/16/16 130.0 41.80 45.30
SBAC 160916P00135000 P 09/16/16 135.0 46.50 50.20
SBAC 160916P00140000 P 09/16/16 140.0 51.50 54.80
SBAC 160916P00145000 P 09/16/16 145.0 56.50 59.90

OPRA data is delayed 15 minutes.