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 (2015-02-06)Premium Content

Sirius Xm Holdings Inc (SIRI)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SIRI 150402C00000500 C 04/02/15 0.5 3.25 3.45
SIRI 150402C00001000 C 04/02/15 1.0 2.78 2.93
SIRI 150402C00001500 C 04/02/15 1.5 2.28 2.44
SIRI 150402C00002000 C 04/02/15 2.0 1.78 1.94
SIRI 150402C00002500 C 04/02/15 2.5 1.32 1.40
SIRI 150402C00003000 C 04/02/15 3.0 0.78 0.93
SIRI 150402C00003500 C 04/02/15 3.5 0.31 0.44
SIRI 150402C00004000 C 04/02/15 4.0 0.00 0.02
SIRI 150402C00004500 C 04/02/15 4.5 0.00 0.07
SIRI 150402C00005000 C 04/02/15 5.0 0.00 0.08
SIRI 150402C00005500 C 04/02/15 5.5 0.00 0.08
SIRI 150402C00006000 C 04/02/15 6.0 0.00 0.08
SIRI 150402C00006500 C 04/02/15 6.5 0.00 0.08
SIRI 150402C00007000 C 04/02/15 7.0 0.00 0.08
SIRI 150402C00007500 C 04/02/15 7.5 0.00 0.08
SIRI 150402P00000500 P 04/02/15 0.5 0.00 0.08
SIRI 150402P00001000 P 04/02/15 1.0 0.00 0.08
SIRI 150402P00001500 P 04/02/15 1.5 0.00 0.08
SIRI 150402P00002000 P 04/02/15 2.0 0.00 0.08
SIRI 150402P00002500 P 04/02/15 2.5 0.00 0.08
SIRI 150402P00003000 P 04/02/15 3.0 0.00 0.07
SIRI 150402P00003500 P 04/02/15 3.5 0.00 0.07
SIRI 150402P00004000 P 04/02/15 4.0 0.14 0.18
SIRI 150402P00004500 P 04/02/15 4.5 0.59 0.68
SIRI 150402P00005000 P 04/02/15 5.0 1.07 1.22
SIRI 150402P00005500 P 04/02/15 5.5 1.57 1.72
SIRI 150402P00006000 P 04/02/15 6.0 2.07 2.22
SIRI 150402P00006500 P 04/02/15 6.5 2.57 2.72
SIRI 150402P00007000 P 04/02/15 7.0 3.05 3.25
SIRI 150402P00007500 P 04/02/15 7.5 3.55 3.75
SIRI 150410C00000500 C 04/10/15 0.5 3.05 3.65
SIRI 150410C00001000 C 04/10/15 1.0 2.74 2.95
SIRI 150410C00001500 C 04/10/15 1.5 2.27 2.45
SIRI 150410C00002000 C 04/10/15 2.0 1.78 1.93
SIRI 150410C00002500 C 04/10/15 2.5 1.28 1.44
SIRI 150410C00003000 C 04/10/15 3.0 0.75 0.93
SIRI 150410C00003500 C 04/10/15 3.5 0.33 0.40
SIRI 150410C00004000 C 04/10/15 4.0 0.01 0.03
SIRI 150410C00004500 C 04/10/15 4.5 0.00 0.04
SIRI 150410C00005000 C 04/10/15 5.0 0.00 0.07
SIRI 150410C00005500 C 04/10/15 5.5 0.00 0.13
SIRI 150410C00006000 C 04/10/15 6.0 0.00 0.13
SIRI 150410C00006500 C 04/10/15 6.5 0.00 0.13
SIRI 150410C00007000 C 04/10/15 7.0 0.00 0.13
SIRI 150410C00007500 C 04/10/15 7.5 0.00 0.13
SIRI 150410P00000500 P 04/10/15 0.5 0.00 0.13
SIRI 150410P00001000 P 04/10/15 1.0 0.00 0.13
SIRI 150410P00001500 P 04/10/15 1.5 0.00 0.13
SIRI 150410P00002000 P 04/10/15 2.0 0.00 0.13
SIRI 150410P00002500 P 04/10/15 2.5 0.00 0.13
SIRI 150410P00003000 P 04/10/15 3.0 0.00 0.25
SIRI 150410P00003500 P 04/10/15 3.5 0.00 0.07
SIRI 150410P00004000 P 04/10/15 4.0 0.15 0.20
SIRI 150410P00004500 P 04/10/15 4.5 0.56 0.73
SIRI 150410P00005000 P 04/10/15 5.0 1.06 1.31
SIRI 150410P00005500 P 04/10/15 5.5 1.56 1.79
SIRI 150410P00006000 P 04/10/15 6.0 2.05 2.27
SIRI 150410P00006500 P 04/10/15 6.5 2.51 2.80
SIRI 150410P00007000 P 04/10/15 7.0 3.05 3.45
SIRI 150410P00007500 P 04/10/15 7.5 3.40 3.90
SIRI 150417C00000500 C 04/17/15 0.5 3.20 3.55
SIRI 150417C00001000 C 04/17/15 1.0 2.78 2.92
SIRI 150417C00001500 C 04/17/15 1.5 2.27 2.41
SIRI 150417C00002000 C 04/17/15 2.0 1.82 1.91
SIRI 150417C00002500 C 04/17/15 2.5 1.32 1.40
SIRI 150417C00003000 C 04/17/15 3.0 0.81 0.91
SIRI 150417C00003500 C 04/17/15 3.5 0.33 0.41
SIRI 150417C00004000 C 04/17/15 4.0 0.01 0.04
SIRI 150417C00004500 C 04/17/15 4.5 0.00 0.04
SIRI 150417C00005000 C 04/17/15 5.0 0.00 0.04
SIRI 150417C00005500 C 04/17/15 5.5 0.00 0.04
SIRI 150417C00006000 C 04/17/15 6.0 0.00 0.04
SIRI 150417C00006500 C 04/17/15 6.5 0.00 0.04
SIRI 150417C00007000 C 04/17/15 7.0 0.00 0.04
SIRI 150417C00007500 C 04/17/15 7.5 0.00 0.04
SIRI 150417C00008000 C 04/17/15 8.0 0.00 0.05
SIRI 150417P00000500 P 04/17/15 0.5 0.00 0.04
SIRI 150417P00001000 P 04/17/15 1.0 0.00 0.04
SIRI 150417P00001500 P 04/17/15 1.5 0.00 0.04
SIRI 150417P00002000 P 04/17/15 2.0 0.00 0.04
SIRI 150417P00002500 P 04/17/15 2.5 0.00 0.04
SIRI 150417P00003000 P 04/17/15 3.0 0.00 0.05
SIRI 150417P00003500 P 04/17/15 3.5 0.00 0.06
SIRI 150417P00004000 P 04/17/15 4.0 0.15 0.20
SIRI 150417P00004500 P 04/17/15 4.5 0.60 0.68
SIRI 150417P00005000 P 04/17/15 5.0 1.09 1.18
SIRI 150417P00005500 P 04/17/15 5.5 1.59 1.69
SIRI 150417P00006000 P 04/17/15 6.0 2.08 2.22
SIRI 150417P00006500 P 04/17/15 6.5 2.59 2.69
SIRI 150417P00007000 P 04/17/15 7.0 3.00 3.25
SIRI 150417P00007500 P 04/17/15 7.5 3.55 3.70
SIRI 150417P00008000 P 04/17/15 8.0 4.00 4.25
SIRI 150424C00000500 C 04/24/15 0.5 2.96 3.50
SIRI 150424C00001000 C 04/24/15 1.0 2.34 3.20
SIRI 150424C00001500 C 04/24/15 1.5 1.92 2.79
SIRI 150424C00002000 C 04/24/15 2.0 1.62 2.10
SIRI 150424C00002500 C 04/24/15 2.5 1.12 1.60
SIRI 150424C00003000 C 04/24/15 3.0 0.62 1.10
SIRI 150424C00003500 C 04/24/15 3.5 0.13 0.43
SIRI 150424C00004000 C 04/24/15 4.0 0.01 0.04
SIRI 150424C00004500 C 04/24/15 4.5 0.00 0.05
SIRI 150424C00005000 C 04/24/15 5.0 0.00 0.17
SIRI 150424C00005500 C 04/24/15 5.5 0.00 0.13
SIRI 150424C00006000 C 04/24/15 6.0 0.00 0.25
SIRI 150424C00006500 C 04/24/15 6.5 0.00 0.25
SIRI 150424C00007000 C 04/24/15 7.0 0.00 0.25
SIRI 150424C00007500 C 04/24/15 7.5 0.00 0.25
SIRI 150424P00000500 P 04/24/15 0.5 0.00 0.25
SIRI 150424P00001000 P 04/24/15 1.0 0.00 0.25
SIRI 150424P00001500 P 04/24/15 1.5 0.00 0.25
SIRI 150424P00002000 P 04/24/15 2.0 0.00 0.25
SIRI 150424P00002500 P 04/24/15 2.5 0.00 0.25
SIRI 150424P00003000 P 04/24/15 3.0 0.00 0.25
SIRI 150424P00003500 P 04/24/15 3.5 0.00 0.08
SIRI 150424P00004000 P 04/24/15 4.0 0.16 0.23
SIRI 150424P00004500 P 04/24/15 4.5 0.40 0.89
SIRI 150424P00005000 P 04/24/15 5.0 0.91 1.39
SIRI 150424P00005500 P 04/24/15 5.5 1.41 1.88
SIRI 150424P00006000 P 04/24/15 6.0 1.89 2.46
SIRI 150424P00006500 P 04/24/15 6.5 2.25 3.30
SIRI 150424P00007000 P 04/24/15 7.0 2.71 3.65
SIRI 150424P00007500 P 04/24/15 7.5 3.05 4.25
SIRI 150501C00000500 C 05/01/15 0.5 2.91 3.45
SIRI 150501C00001000 C 05/01/15 1.0 2.47 3.25
SIRI 150501C00001500 C 05/01/15 1.5 2.00 2.43
SIRI 150501C00002000 C 05/01/15 2.0 1.62 2.10
SIRI 150501C00002500 C 05/01/15 2.5 1.12 1.60
SIRI 150501C00003000 C 05/01/15 3.0 0.62 1.10
SIRI 150501C00003500 C 05/01/15 3.5 0.14 0.57
SIRI 150501C00004000 C 05/01/15 4.0 0.02 0.07
SIRI 150501C00004500 C 05/01/15 4.5 0.00 0.20
SIRI 150501C00005000 C 05/01/15 5.0 0.00 0.18
SIRI 150501C00005500 C 05/01/15 5.5 0.00 0.13
SIRI 150501C00006000 C 05/01/15 6.0 0.00 0.25
SIRI 150501C00006500 C 05/01/15 6.5 0.00 0.25
SIRI 150501C00007000 C 05/01/15 7.0 0.00 0.25
SIRI 150501C00007500 C 05/01/15 7.5 0.00 0.25
SIRI 150501P00000500 P 05/01/15 0.5 0.00 0.25
SIRI 150501P00001000 P 05/01/15 1.0 0.00 0.25
SIRI 150501P00001500 P 05/01/15 1.5 0.00 0.25
SIRI 150501P00002000 P 05/01/15 2.0 0.00 0.25
SIRI 150501P00002500 P 05/01/15 2.5 0.00 0.22
SIRI 150501P00003000 P 05/01/15 3.0 0.00 0.25
SIRI 150501P00003500 P 05/01/15 3.5 0.00 0.08
SIRI 150501P00004000 P 05/01/15 4.0 0.17 0.25
SIRI 150501P00004500 P 05/01/15 4.5 0.41 0.89
SIRI 150501P00005000 P 05/01/15 5.0 0.91 1.38
SIRI 150501P00005500 P 05/01/15 5.5 1.41 1.89
SIRI 150501P00006000 P 05/01/15 6.0 1.91 2.39
SIRI 150501P00006500 P 05/01/15 6.5 2.26 3.25
SIRI 150501P00007000 P 05/01/15 7.0 2.69 3.85
SIRI 150501P00007500 P 05/01/15 7.5 3.00 4.35
SIRI 150508C00000500 C 05/08/15 0.5 2.93 3.60
SIRI 150508C00001000 C 05/08/15 1.0 2.47 3.25
SIRI 150508C00001500 C 05/08/15 1.5 2.00 2.43
SIRI 150508C00002000 C 05/08/15 2.0 1.62 2.10
SIRI 150508C00002500 C 05/08/15 2.5 1.12 1.60
SIRI 150508C00003000 C 05/08/15 3.0 0.62 1.10
SIRI 150508C00003500 C 05/08/15 3.5 0.35 0.39
SIRI 150508C00004000 C 05/08/15 4.0 0.04 0.08
SIRI 150508C00004500 C 05/08/15 4.5 0.00 0.15
SIRI 150508C00005000 C 05/08/15 5.0 0.00 0.11
SIRI 150508C00005500 C 05/08/15 5.5 0.00 0.25
SIRI 150508C00006000 C 05/08/15 6.0 0.00 0.25
SIRI 150508C00006500 C 05/08/15 6.5 0.00 0.25
SIRI 150508C00007000 C 05/08/15 7.0 0.00 0.25
SIRI 150508C00007500 C 05/08/15 7.5 0.00 0.25
SIRI 150508P00000500 P 05/08/15 0.5 0.00 0.25
SIRI 150508P00001000 P 05/08/15 1.0 0.00 0.25
SIRI 150508P00001500 P 05/08/15 1.5 0.00 0.25
SIRI 150508P00002000 P 05/08/15 2.0 0.00 0.25
SIRI 150508P00002500 P 05/08/15 2.5 0.00 0.25
SIRI 150508P00003000 P 05/08/15 3.0 0.00 0.25
SIRI 150508P00003500 P 05/08/15 3.5 0.01 0.07
SIRI 150508P00004000 P 05/08/15 4.0 0.19 0.25
SIRI 150508P00004500 P 05/08/15 4.5 0.41 0.89
SIRI 150508P00005000 P 05/08/15 5.0 0.90 1.39
SIRI 150508P00005500 P 05/08/15 5.5 1.41 1.89
SIRI 150508P00006000 P 05/08/15 6.0 1.91 2.39
SIRI 150508P00006500 P 05/08/15 6.5 2.26 3.00
SIRI 150508P00007000 P 05/08/15 7.0 2.75 3.50
SIRI 150508P00007500 P 05/08/15 7.5 3.25 4.05
SIRI 150515C00000500 C 05/15/15 0.5 3.25 3.45
SIRI 150515C00001000 C 05/15/15 1.0 2.81 2.95
SIRI 150515C00001500 C 05/15/15 1.5 2.30 2.43
SIRI 150515C00002000 C 05/15/15 2.0 1.81 1.95
SIRI 150515C00002500 C 05/15/15 2.5 1.31 1.43
SIRI 150515C00003000 C 05/15/15 3.0 0.82 0.94
SIRI 150515C00003500 C 05/15/15 3.5 0.35 0.39
SIRI 150515C00004000 C 05/15/15 4.0 0.05 0.07
SIRI 150515C00004500 C 05/15/15 4.5 0.00 0.04
SIRI 150515C00005000 C 05/15/15 5.0 0.00 0.03
SIRI 150515C00005500 C 05/15/15 5.5 0.00 0.03
SIRI 150515C00006000 C 05/15/15 6.0 0.00 0.03
SIRI 150515C00007000 C 05/15/15 7.0 0.00 0.03
SIRI 150515C00008000 C 05/15/15 8.0 0.00 0.05
SIRI 150515P00000500 P 05/15/15 0.5 0.00 0.03
SIRI 150515P00001000 P 05/15/15 1.0 0.00 0.03
SIRI 150515P00001500 P 05/15/15 1.5 0.00 0.03
SIRI 150515P00002000 P 05/15/15 2.0 0.00 0.03
SIRI 150515P00002500 P 05/15/15 2.5 0.00 0.03
SIRI 150515P00003000 P 05/15/15 3.0 0.00 0.04
SIRI 150515P00003500 P 05/15/15 3.5 0.02 0.05
SIRI 150515P00004000 P 05/15/15 4.0 0.20 0.23
SIRI 150515P00004500 P 05/15/15 4.5 0.59 0.70
SIRI 150515P00005000 P 05/15/15 5.0 1.10 1.19
SIRI 150515P00005500 P 05/15/15 5.5 1.59 1.69
SIRI 150515P00006000 P 05/15/15 6.0 2.09 2.19
SIRI 150515P00007000 P 05/15/15 7.0 3.05 3.25
SIRI 150515P00008000 P 05/15/15 8.0 4.00 4.25
SIRI 150619C00000500 C 06/19/15 0.5 3.30 3.45
SIRI 150619C00001000 C 06/19/15 1.0 2.81 2.91
SIRI 150619C00001500 C 06/19/15 1.5 2.31 2.41
SIRI 150619C00002000 C 06/19/15 2.0 1.81 1.91
SIRI 150619C00002500 C 06/19/15 2.5 1.32 1.43
SIRI 150619C00003000 C 06/19/15 3.0 0.82 0.92
SIRI 150619C00003500 C 06/19/15 3.5 0.37 0.41
SIRI 150619C00004000 C 06/19/15 4.0 0.07 0.11
SIRI 150619C00004500 C 06/19/15 4.5 0.01 0.05
SIRI 150619C00005000 C 06/19/15 5.0 0.00 0.04
SIRI 150619C00005500 C 06/19/15 5.5 0.00 0.03
SIRI 150619C00006000 C 06/19/15 6.0 0.00 0.03
SIRI 150619C00007000 C 06/19/15 7.0 0.00 0.03
SIRI 150619C00008000 C 06/19/15 8.0 0.00 0.03
SIRI 150619P00000500 P 06/19/15 0.5 0.00 0.03
SIRI 150619P00001000 P 06/19/15 1.0 0.00 0.03
SIRI 150619P00001500 P 06/19/15 1.5 0.00 0.03
SIRI 150619P00002000 P 06/19/15 2.0 0.00 0.03
SIRI 150619P00002500 P 06/19/15 2.5 0.00 0.03
SIRI 150619P00003000 P 06/19/15 3.0 0.00 0.04
SIRI 150619P00003500 P 06/19/15 3.5 0.04 0.06
SIRI 150619P00004000 P 06/19/15 4.0 0.23 0.26
SIRI 150619P00004500 P 06/19/15 4.5 0.61 0.70
SIRI 150619P00005000 P 06/19/15 5.0 1.09 1.23
SIRI 150619P00005500 P 06/19/15 5.5 1.59 1.72
SIRI 150619P00006000 P 06/19/15 6.0 2.09 2.19
SIRI 150619P00007000 P 06/19/15 7.0 3.05 3.20
SIRI 150619P00008000 P 06/19/15 8.0 4.05 4.20
SIRI 150918C00000500 C 09/18/15 0.5 3.25 3.50
SIRI 150918C00001000 C 09/18/15 1.0 2.79 2.94
SIRI 150918C00001500 C 09/18/15 1.5 2.29 2.43
SIRI 150918C00002000 C 09/18/15 2.0 1.79 1.96
SIRI 150918C00002500 C 09/18/15 2.5 1.29 1.47
SIRI 150918C00003000 C 09/18/15 3.0 0.79 1.00
SIRI 150918C00003500 C 09/18/15 3.5 0.44 0.47
SIRI 150918C00004000 C 09/18/15 4.0 0.15 0.21
SIRI 150918C00004500 C 09/18/15 4.5 0.04 0.09
SIRI 150918C00005000 C 09/18/15 5.0 0.00 0.05
SIRI 150918C00005500 C 09/18/15 5.5 0.00 0.03
SIRI 150918C00006000 C 09/18/15 6.0 0.00 0.04
SIRI 150918C00007000 C 09/18/15 7.0 0.00 0.03
SIRI 150918C00008000 C 09/18/15 8.0 0.00 0.03
SIRI 150918P00000500 P 09/18/15 0.5 0.00 0.03
SIRI 150918P00001000 P 09/18/15 1.0 0.00 0.03
SIRI 150918P00001500 P 09/18/15 1.5 0.00 0.03
SIRI 150918P00002000 P 09/18/15 2.0 0.00 0.04
SIRI 150918P00002500 P 09/18/15 2.5 0.00 0.04
SIRI 150918P00003000 P 09/18/15 3.0 0.02 0.06
SIRI 150918P00003500 P 09/18/15 3.5 0.09 0.12
SIRI 150918P00004000 P 09/18/15 4.0 0.29 0.32
SIRI 150918P00004500 P 09/18/15 4.5 0.68 0.73
SIRI 150918P00005000 P 09/18/15 5.0 1.06 1.27
SIRI 150918P00005500 P 09/18/15 5.5 1.53 1.78
SIRI 150918P00006000 P 09/18/15 6.0 2.03 2.30
SIRI 150918P00007000 P 09/18/15 7.0 3.05 3.25
SIRI 150918P00008000 P 09/18/15 8.0 4.05 4.25
SIRI 160115C00001000 C 01/15/16 1.0 2.67 3.10
SIRI 160115C00001500 C 01/15/16 1.5 2.30 2.59
SIRI 160115C00002000 C 01/15/16 2.0 1.74 2.05
SIRI 160115C00002500 C 01/15/16 2.5 1.19 1.61
SIRI 160115C00003000 C 01/15/16 3.0 0.89 0.94
SIRI 160115C00003500 C 01/15/16 3.5 0.49 0.54
SIRI 160115C00004000 C 01/15/16 4.0 0.23 0.25
SIRI 160115C00004500 C 01/15/16 4.5 0.10 0.12
SIRI 160115C00005000 C 01/15/16 5.0 0.05 0.07
SIRI 160115C00005500 C 01/15/16 5.5 0.01 0.03
SIRI 160115C00007000 C 01/15/16 7.0 0.00 0.04
SIRI 160115P00001000 P 01/15/16 1.0 0.00 0.04
SIRI 160115P00001500 P 01/15/16 1.5 0.00 0.04
SIRI 160115P00002000 P 01/15/16 2.0 0.00 0.05
SIRI 160115P00002500 P 01/15/16 2.5 0.02 0.04
SIRI 160115P00003000 P 01/15/16 3.0 0.05 0.10
SIRI 160115P00003500 P 01/15/16 3.5 0.16 0.17
SIRI 160115P00004000 P 01/15/16 4.0 0.36 0.40
SIRI 160115P00004500 P 01/15/16 4.5 0.72 0.77
SIRI 160115P00005000 P 01/15/16 5.0 1.16 1.22
SIRI 160115P00005500 P 01/15/16 5.5 1.48 1.88
SIRI 160115P00007000 P 01/15/16 7.0 2.99 3.35
SIRI 170120C00001000 C 01/20/17 1.0 2.46 3.35
SIRI 170120C00002000 C 01/20/17 2.0 1.75 2.08
SIRI 170120C00002500 C 01/20/17 2.5 1.05 1.92
SIRI 170120C00003000 C 01/20/17 3.0 1.01 1.09
SIRI 170120C00003500 C 01/20/17 3.5 0.65 0.74
SIRI 170120C00004000 C 01/20/17 4.0 0.41 0.48
SIRI 170120C00004500 C 01/20/17 4.5 0.23 0.31
SIRI 170120C00005000 C 01/20/17 5.0 0.15 0.25
SIRI 170120C00005500 C 01/20/17 5.5 0.07 0.17
SIRI 170120C00007000 C 01/20/17 7.0 0.05 0.07
SIRI 170120P00001000 P 01/20/17 1.0 0.00 0.05
SIRI 170120P00002000 P 01/20/17 2.0 0.00 0.08
SIRI 170120P00002500 P 01/20/17 2.5 0.05 0.13
SIRI 170120P00003000 P 01/20/17 3.0 0.10 0.24
SIRI 170120P00003500 P 01/20/17 3.5 0.27 0.35
SIRI 170120P00004000 P 01/20/17 4.0 0.47 0.57
SIRI 170120P00004500 P 01/20/17 4.5 0.81 0.89
SIRI 170120P00005000 P 01/20/17 5.0 1.22 1.31
SIRI 170120P00005500 P 01/20/17 5.5 1.67 1.76
SIRI 170120P00007000 P 01/20/17 7.0 2.91 3.50

OPRA data is delayed 15 minutes.