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 (2015-01-23)Premium Content

Sandridge Energy Inc (SD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SD 150206C00000500 C 02/06/15 0.5 0.72 1.01
SD 150206C00001000 C 02/06/15 1.0 0.23 0.50
SD 150206C00001500 C 02/06/15 1.5 0.02 0.06
SD 150206C00002000 C 02/06/15 2.0 0.00 0.05
SD 150206C00002500 C 02/06/15 2.5 0.00 0.06
SD 150206C00003000 C 02/06/15 3.0 0.00 0.06
SD 150206C00003500 C 02/06/15 3.5 0.00 0.06
SD 150206C00004000 C 02/06/15 4.0 0.00 0.06
SD 150206P00000500 P 02/06/15 0.5 0.00 0.05
SD 150206P00001000 P 02/06/15 1.0 0.00 0.06
SD 150206P00001500 P 02/06/15 1.5 0.08 0.26
SD 150206P00002000 P 02/06/15 2.0 0.51 0.76
SD 150206P00002500 P 02/06/15 2.5 1.00 1.28
SD 150206P00003000 P 02/06/15 3.0 1.50 1.79
SD 150206P00003500 P 02/06/15 3.5 1.97 2.20
SD 150206P00004000 P 02/06/15 4.0 2.43 2.85
SD 150213C00000500 C 02/13/15 0.5 0.00 4.80
SD 150213C00001000 C 02/13/15 1.0 0.00 0.64
SD 150213C00001500 C 02/13/15 1.5 0.00 0.10
SD 150213C00002000 C 02/13/15 2.0 0.00 0.01
SD 150213C00002500 C 02/13/15 2.5 0.00 0.48
SD 150213C00003000 C 02/13/15 3.0 0.00 0.20
SD 150213C00003500 C 02/13/15 3.5 0.00 0.45
SD 150213P00000500 P 02/13/15 0.5 0.00 0.45
SD 150213P00001000 P 02/13/15 1.0 0.00 0.10
SD 150213P00001500 P 02/13/15 1.5 0.00 3.40
SD 150213P00002000 P 02/13/15 2.0 0.00 3.50
SD 150213P00002500 P 02/13/15 2.5 0.00 4.00
SD 150213P00003000 P 02/13/15 3.0 0.00 4.80
SD 150213P00003500 P 02/13/15 3.5 0.00 4.75
SD 150220C00000500 C 02/20/15 0.5 0.84 0.96
SD 150220C00001000 C 02/20/15 1.0 0.37 0.48
SD 150220C00001500 C 02/20/15 1.5 0.07 0.10
SD 150220C00002000 C 02/20/15 2.0 0.00 0.04
SD 150220C00002500 C 02/20/15 2.5 0.00 0.03
SD 150220C00003000 C 02/20/15 3.0 0.00 0.03
SD 150220C00003500 C 02/20/15 3.5 0.00 0.03
SD 150220C00004000 C 02/20/15 4.0 0.00 0.03
SD 150220C00004500 C 02/20/15 4.5 0.00 0.03
SD 150220C00005000 C 02/20/15 5.0 0.00 0.02
SD 150220C00005500 C 02/20/15 5.5 0.00 0.02
SD 150220C00006000 C 02/20/15 6.0 0.00 0.02
SD 150220C00007000 C 02/20/15 7.0 0.00 0.02
SD 150220C00008000 C 02/20/15 8.0 0.00 0.02
SD 150220P00000500 P 02/20/15 0.5 0.00 0.03
SD 150220P00001000 P 02/20/15 1.0 0.02 0.05
SD 150220P00001500 P 02/20/15 1.5 0.16 0.24
SD 150220P00002000 P 02/20/15 2.0 0.56 0.68
SD 150220P00002500 P 02/20/15 2.5 1.05 1.17
SD 150220P00003000 P 02/20/15 3.0 1.53 1.67
SD 150220P00003500 P 02/20/15 3.5 2.03 2.17
SD 150220P00004000 P 02/20/15 4.0 2.54 2.66
SD 150220P00004500 P 02/20/15 4.5 3.05 3.15
SD 150220P00005000 P 02/20/15 5.0 3.55 3.65
SD 150220P00005500 P 02/20/15 5.5 4.05 4.20
SD 150220P00006000 P 02/20/15 6.0 4.55 4.65
SD 150220P00007000 P 02/20/15 7.0 5.55 5.65
SD 150220P00008000 P 02/20/15 8.0 6.55 6.65
SD 150227C00000500 C 02/27/15 0.5 0.07 1.09
SD 150227C00001000 C 02/27/15 1.0 0.00 0.95
SD 150227C00001500 C 02/27/15 1.5 0.00 0.53
SD 150227C00002000 C 02/27/15 2.0 0.00 0.11
SD 150227C00002500 C 02/27/15 2.5 0.00 0.73
SD 150227P00000500 P 02/27/15 0.5 0.00 0.61
SD 150227P00001000 P 02/27/15 1.0 0.00 1.13
SD 150227P00001500 P 02/27/15 1.5 0.00 3.00
SD 150227P00002000 P 02/27/15 2.0 0.13 1.21
SD 150227P00002500 P 02/27/15 2.5 0.00 4.75
SD 150306C00000500 C 03/06/15 0.5 0.00 4.75
SD 150306C00001000 C 03/06/15 1.0 0.00 4.30
SD 150306C00001500 C 03/06/15 1.5 0.00 0.87
SD 150306C00002000 C 03/06/15 2.0 0.00 0.55
SD 150306C00002500 C 03/06/15 2.5 0.00 0.66
SD 150306P00000500 P 03/06/15 0.5 0.00 0.45
SD 150306P00001000 P 03/06/15 1.0 0.00 1.09
SD 150306P00001500 P 03/06/15 1.5 0.00 2.80
SD 150306P00002000 P 03/06/15 2.0 0.00 1.25
SD 150306P00002500 P 03/06/15 2.5 0.00 4.75
SD 150313C00000500 C 03/13/15 0.5 0.00 4.75
SD 150313C00001000 C 03/13/15 1.0 0.00 4.10
SD 150313C00001500 C 03/13/15 1.5 0.00 0.70
SD 150313C00002000 C 03/13/15 2.0 0.00 0.90
SD 150313C00002500 C 03/13/15 2.5 0.00 0.69
SD 150313C00003000 C 03/13/15 3.0 0.00 0.20
SD 150313P00000500 P 03/13/15 0.5 0.00 0.36
SD 150313P00001000 P 03/13/15 1.0 0.00 1.15
SD 150313P00001500 P 03/13/15 1.5 0.00 2.75
SD 150313P00002000 P 03/13/15 2.0 0.00 4.50
SD 150313P00002500 P 03/13/15 2.5 0.35 2.18
SD 150313P00003000 P 03/13/15 3.0 0.60 2.55
SD 150320C00001000 C 03/20/15 1.0 0.41 0.53
SD 150320C00001500 C 03/20/15 1.5 0.16 0.22
SD 150320C00002000 C 03/20/15 2.0 0.03 0.07
SD 150320C00002500 C 03/20/15 2.5 0.02 0.05
SD 150320C00003000 C 03/20/15 3.0 0.00 0.04
SD 150320C00003500 C 03/20/15 3.5 0.00 0.03
SD 150320C00004000 C 03/20/15 4.0 0.00 0.01
SD 150320C00004500 C 03/20/15 4.5 0.00 0.03
SD 150320C00005000 C 03/20/15 5.0 0.00 0.03
SD 150320C00005500 C 03/20/15 5.5 0.00 0.03
SD 150320C00006000 C 03/20/15 6.0 0.00 0.03
SD 150320C00007000 C 03/20/15 7.0 0.00 0.03
SD 150320C00008000 C 03/20/15 8.0 0.00 0.03
SD 150320C00009000 C 03/20/15 9.0 0.00 0.03
SD 150320C00010000 C 03/20/15 10.0 0.00 0.03
SD 150320C00011000 C 03/20/15 11.0 0.00 0.03
SD 150320C00012000 C 03/20/15 12.0 0.00 0.03
SD 150320C00013000 C 03/20/15 13.0 0.00 0.02
SD 150320P00001000 P 03/20/15 1.0 0.08 0.12
SD 150320P00001500 P 03/20/15 1.5 0.27 0.33
SD 150320P00002000 P 03/20/15 2.0 0.62 0.74
SD 150320P00002500 P 03/20/15 2.5 1.09 1.21
SD 150320P00003000 P 03/20/15 3.0 1.57 1.70
SD 150320P00003500 P 03/20/15 3.5 2.06 2.18
SD 150320P00004000 P 03/20/15 4.0 2.55 2.68
SD 150320P00004500 P 03/20/15 4.5 3.05 3.20
SD 150320P00005000 P 03/20/15 5.0 3.55 3.70
SD 150320P00005500 P 03/20/15 5.5 4.05 4.15
SD 150320P00006000 P 03/20/15 6.0 4.55 4.70
SD 150320P00007000 P 03/20/15 7.0 5.55 5.70
SD 150320P00008000 P 03/20/15 8.0 6.55 6.70
SD 150320P00009000 P 03/20/15 9.0 7.55 7.70
SD 150320P00010000 P 03/20/15 10.0 8.55 8.70
SD 150320P00011000 P 03/20/15 11.0 9.55 9.70
SD 150320P00012000 P 03/20/15 12.0 10.55 10.70
SD 150320P00013000 P 03/20/15 13.0 11.55 11.65
SD 150417C00001000 C 04/17/15 1.0 0.44 0.56
SD 150417C00001500 C 04/17/15 1.5 0.21 0.26
SD 150417C00002000 C 04/17/15 2.0 0.06 0.12
SD 150417C00002500 C 04/17/15 2.5 0.01 0.06
SD 150417C00003000 C 04/17/15 3.0 0.00 0.05
SD 150417C00004000 C 04/17/15 4.0 0.00 0.03
SD 150417P00001000 P 04/17/15 1.0 0.11 0.16
SD 150417P00001500 P 04/17/15 1.5 0.32 0.39
SD 150417P00002000 P 04/17/15 2.0 0.68 0.77
SD 150417P00002500 P 04/17/15 2.5 1.10 1.23
SD 150417P00003000 P 04/17/15 3.0 1.59 1.72
SD 150417P00004000 P 04/17/15 4.0 2.57 2.70
SD 150619C00000500 C 06/19/15 0.5 0.87 1.00
SD 150619C00001000 C 06/19/15 1.0 0.49 0.60
SD 150619C00001500 C 06/19/15 1.5 0.26 0.35
SD 150619C00002000 C 06/19/15 2.0 0.13 0.20
SD 150619C00002500 C 06/19/15 2.5 0.08 0.12
SD 150619C00003000 C 06/19/15 3.0 0.05 0.09
SD 150619C00003500 C 06/19/15 3.5 0.00 0.06
SD 150619C00004000 C 06/19/15 4.0 0.01 0.05
SD 150619C00004500 C 06/19/15 4.5 0.00 0.04
SD 150619C00005000 C 06/19/15 5.0 0.00 0.04
SD 150619C00005500 C 06/19/15 5.5 0.00 0.04
SD 150619C00006000 C 06/19/15 6.0 0.00 0.03
SD 150619C00007000 C 06/19/15 7.0 0.00 0.03
SD 150619C00008000 C 06/19/15 8.0 0.00 0.03
SD 150619C00009000 C 06/19/15 9.0 0.00 0.03
SD 150619P00000500 P 06/19/15 0.5 0.03 0.08
SD 150619P00001000 P 06/19/15 1.0 0.15 0.22
SD 150619P00001500 P 06/19/15 1.5 0.41 0.48
SD 150619P00002000 P 06/19/15 2.0 0.77 0.87
SD 150619P00002500 P 06/19/15 2.5 1.17 1.31
SD 150619P00003000 P 06/19/15 3.0 1.66 1.78
SD 150619P00003500 P 06/19/15 3.5 2.10 2.26
SD 150619P00004000 P 06/19/15 4.0 2.59 2.75
SD 150619P00004500 P 06/19/15 4.5 3.10 3.25
SD 150619P00005000 P 06/19/15 5.0 3.55 3.70
SD 150619P00005500 P 06/19/15 5.5 4.05 4.20
SD 150619P00006000 P 06/19/15 6.0 4.55 4.70
SD 150619P00007000 P 06/19/15 7.0 5.55 5.70
SD 150619P00008000 P 06/19/15 8.0 6.55 6.70
SD 150619P00009000 P 06/19/15 9.0 7.55 7.70
SD 150918C00000500 C 09/18/15 0.5 0.89 1.02
SD 150918C00001000 C 09/18/15 1.0 0.55 0.68
SD 150918C00001500 C 09/18/15 1.5 0.33 0.44
SD 150918C00002000 C 09/18/15 2.0 0.18 0.29
SD 150918C00002500 C 09/18/15 2.5 0.11 0.20
SD 150918C00003000 C 09/18/15 3.0 0.06 0.14
SD 150918C00004000 C 09/18/15 4.0 0.05 0.08
SD 150918C00005000 C 09/18/15 5.0 0.00 0.05
SD 150918C00006000 C 09/18/15 6.0 0.00 0.04
SD 150918P00000500 P 09/18/15 0.5 0.06 0.10
SD 150918P00001000 P 09/18/15 1.0 0.24 0.28
SD 150918P00001500 P 09/18/15 1.5 0.50 0.58
SD 150918P00002000 P 09/18/15 2.0 0.85 0.96
SD 150918P00002500 P 09/18/15 2.5 1.26 1.38
SD 150918P00003000 P 09/18/15 3.0 1.72 1.85
SD 150918P00004000 P 09/18/15 4.0 2.66 2.80
SD 150918P00005000 P 09/18/15 5.0 3.60 3.75
SD 150918P00006000 P 09/18/15 6.0 4.60 4.75
SD 160115C00001000 C 01/15/16 1.0 0.60 0.73
SD 160115C00001500 C 01/15/16 1.5 0.40 0.52
SD 160115C00002000 C 01/15/16 2.0 0.30 0.37
SD 160115C00002500 C 01/15/16 2.5 0.20 0.27
SD 160115C00003000 C 01/15/16 3.0 0.15 0.20
SD 160115C00003500 C 01/15/16 3.5 0.13 0.16
SD 160115C00004000 C 01/15/16 4.0 0.08 0.13
SD 160115C00004500 C 01/15/16 4.5 0.02 0.11
SD 160115C00005000 C 01/15/16 5.0 0.03 0.08
SD 160115C00005500 C 01/15/16 5.5 0.01 0.09
SD 160115C00007000 C 01/15/16 7.0 0.01 0.06
SD 160115C00010000 C 01/15/16 10.0 0.01 0.05
SD 160115C00012000 C 01/15/16 12.0 0.00 0.05
SD 160115P00001000 P 01/15/16 1.0 0.30 0.35
SD 160115P00001500 P 01/15/16 1.5 0.57 0.65
SD 160115P00002000 P 01/15/16 2.0 0.93 1.03
SD 160115P00002500 P 01/15/16 2.5 1.34 1.46
SD 160115P00003000 P 01/15/16 3.0 1.77 1.90
SD 160115P00003500 P 01/15/16 3.5 2.23 2.37
SD 160115P00004000 P 01/15/16 4.0 2.71 2.84
SD 160115P00004500 P 01/15/16 4.5 3.15 3.30
SD 160115P00005000 P 01/15/16 5.0 3.65 3.80
SD 160115P00005500 P 01/15/16 5.5 4.15 4.30
SD 160115P00007000 P 01/15/16 7.0 5.60 5.75
SD 160115P00010000 P 01/15/16 10.0 8.55 8.75
SD 160115P00012000 P 01/15/16 12.0 10.55 10.75
SD 170120C00001000 C 01/20/17 1.0 0.75 0.98
SD 170120C00001500 C 01/20/17 1.5 0.60 0.80
SD 170120C00002000 C 01/20/17 2.0 0.45 0.67
SD 170120C00002500 C 01/20/17 2.5 0.40 0.50
SD 170120C00003000 C 01/20/17 3.0 0.25 0.50
SD 170120C00003500 C 01/20/17 3.5 0.13 0.32
SD 170120C00004000 C 01/20/17 4.0 0.05 0.35
SD 170120C00004500 C 01/20/17 4.5 0.08 0.35
SD 170120C00005000 C 01/20/17 5.0 0.02 0.31
SD 170120C00005500 C 01/20/17 5.5 0.02 0.27
SD 170120C00007000 C 01/20/17 7.0 0.09 0.21
SD 170120P00001000 P 01/20/17 1.0 0.36 0.50
SD 170120P00001500 P 01/20/17 1.5 0.66 0.84
SD 170120P00002000 P 01/20/17 2.0 1.00 1.25
SD 170120P00002500 P 01/20/17 2.5 1.38 1.69
SD 170120P00003000 P 01/20/17 3.0 1.79 2.16
SD 170120P00003500 P 01/20/17 3.5 2.22 2.63
SD 170120P00004000 P 01/20/17 4.0 2.67 3.05
SD 170120P00004500 P 01/20/17 4.5 3.15 3.55
SD 170120P00005000 P 01/20/17 5.0 3.60 4.05
SD 170120P00005500 P 01/20/17 5.5 4.10 4.50
SD 170120P00007000 P 01/20/17 7.0 5.60 5.90

OPRA data is delayed 15 minutes.