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 (2014-12-26)Premium Content

Standard Pacific Corp (SPF)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 150220C00001000 C 02/20/15 1.0 5.90 6.30
SPF 150220C00002000 C 02/20/15 2.0 4.90 5.40
SPF 150220C00003000 C 02/20/15 3.0 3.90 4.40
SPF 150220C00004000 C 02/20/15 4.0 2.90 3.30
SPF 150220C00005000 C 02/20/15 5.0 1.90 2.35
SPF 150220C00006000 C 02/20/15 6.0 0.95 1.30
SPF 150220C00007000 C 02/20/15 7.0 0.20 0.35
SPF 150220C00008000 C 02/20/15 8.0 0.00 0.10
SPF 150220C00009000 C 02/20/15 9.0 0.00 0.05
SPF 150220C00010000 C 02/20/15 10.0 0.00 0.05
SPF 150220C00011000 C 02/20/15 11.0 0.00 0.05
SPF 150220C00012000 C 02/20/15 12.0 0.00 0.05
SPF 150220C00013000 C 02/20/15 13.0 0.00 0.05
SPF 150220C00014000 C 02/20/15 14.0 0.00 0.05
SPF 150220P00001000 P 02/20/15 1.0 0.00 0.05
SPF 150220P00002000 P 02/20/15 2.0 0.00 0.05
SPF 150220P00003000 P 02/20/15 3.0 0.00 0.05
SPF 150220P00004000 P 02/20/15 4.0 0.00 0.05
SPF 150220P00005000 P 02/20/15 5.0 0.00 0.05
SPF 150220P00006000 P 02/20/15 6.0 0.00 0.15
SPF 150220P00007000 P 02/20/15 7.0 0.20 0.25
SPF 150220P00008000 P 02/20/15 8.0 0.80 1.10
SPF 150220P00009000 P 02/20/15 9.0 1.70 2.10
SPF 150220P00010000 P 02/20/15 10.0 2.70 3.10
SPF 150220P00011000 P 02/20/15 11.0 3.70 4.10
SPF 150220P00012000 P 02/20/15 12.0 4.70 5.10
SPF 150220P00013000 P 02/20/15 13.0 5.70 6.10
SPF 150220P00014000 P 02/20/15 14.0 6.70 7.20
SPF 150320C00001000 C 03/20/15 1.0 5.90 6.30
SPF 150320C00002000 C 03/20/15 2.0 4.90 5.40
SPF 150320C00003000 C 03/20/15 3.0 3.90 4.30
SPF 150320C00004000 C 03/20/15 4.0 2.90 3.30
SPF 150320C00005000 C 03/20/15 5.0 1.90 2.30
SPF 150320C00006000 C 03/20/15 6.0 1.00 1.30
SPF 150320C00007000 C 03/20/15 7.0 0.30 0.45
SPF 150320C00008000 C 03/20/15 8.0 0.05 0.15
SPF 150320C00009000 C 03/20/15 9.0 0.00 0.10
SPF 150320C00010000 C 03/20/15 10.0 0.00 0.05
SPF 150320C00011000 C 03/20/15 11.0 0.00 0.05
SPF 150320C00012000 C 03/20/15 12.0 0.00 0.05
SPF 150320C00013000 C 03/20/15 13.0 0.00 0.05
SPF 150320C00014000 C 03/20/15 14.0 0.00 0.05
SPF 150320C00015000 C 03/20/15 15.0 0.00 0.05
SPF 150320C00016000 C 03/20/15 16.0 0.00 0.05
SPF 150320P00001000 P 03/20/15 1.0 0.00 0.05
SPF 150320P00002000 P 03/20/15 2.0 0.00 0.05
SPF 150320P00003000 P 03/20/15 3.0 0.00 0.05
SPF 150320P00004000 P 03/20/15 4.0 0.00 0.05
SPF 150320P00005000 P 03/20/15 5.0 0.00 0.15
SPF 150320P00006000 P 03/20/15 6.0 0.00 0.20
SPF 150320P00007000 P 03/20/15 7.0 0.30 0.40
SPF 150320P00008000 P 03/20/15 8.0 0.85 1.15
SPF 150320P00009000 P 03/20/15 9.0 1.75 2.10
SPF 150320P00010000 P 03/20/15 10.0 2.70 3.10
SPF 150320P00011000 P 03/20/15 11.0 3.70 4.10
SPF 150320P00012000 P 03/20/15 12.0 4.70 5.10
SPF 150320P00013000 P 03/20/15 13.0 5.70 6.10
SPF 150320P00014000 P 03/20/15 14.0 6.70 7.10
SPF 150320P00015000 P 03/20/15 15.0 7.60 8.10
SPF 150320P00016000 P 03/20/15 16.0 8.70 9.10
SPF 150619C00001000 C 06/19/15 1.0 5.90 6.30
SPF 150619C00002000 C 06/19/15 2.0 4.80 5.40
SPF 150619C00003000 C 06/19/15 3.0 3.90 4.40
SPF 150619C00004000 C 06/19/15 4.0 2.90 3.40
SPF 150619C00005000 C 06/19/15 5.0 2.00 2.40
SPF 150619C00006000 C 06/19/15 6.0 1.15 1.50
SPF 150619C00007000 C 06/19/15 7.0 0.55 0.65
SPF 150619C00008000 C 06/19/15 8.0 0.20 0.30
SPF 150619C00009000 C 06/19/15 9.0 0.00 0.20
SPF 150619C00010000 C 06/19/15 10.0 0.00 0.15
SPF 150619C00011000 C 06/19/15 11.0 0.00 0.15
SPF 150619C00012000 C 06/19/15 12.0 0.00 0.05
SPF 150619C00013000 C 06/19/15 13.0 0.00 0.05
SPF 150619C00014000 C 06/19/15 14.0 0.00 0.05
SPF 150619C00015000 C 06/19/15 15.0 0.00 0.05
SPF 150619P00001000 P 06/19/15 1.0 0.00 0.05
SPF 150619P00002000 P 06/19/15 2.0 0.00 0.05
SPF 150619P00003000 P 06/19/15 3.0 0.00 0.05
SPF 150619P00004000 P 06/19/15 4.0 0.00 0.20
SPF 150619P00005000 P 06/19/15 5.0 0.00 0.25
SPF 150619P00006000 P 06/19/15 6.0 0.15 0.30
SPF 150619P00007000 P 06/19/15 7.0 0.50 0.65
SPF 150619P00008000 P 06/19/15 8.0 1.15 1.30
SPF 150619P00009000 P 06/19/15 9.0 1.80 2.15
SPF 150619P00010000 P 06/19/15 10.0 2.70 3.20
SPF 150619P00011000 P 06/19/15 11.0 3.60 4.20
SPF 150619P00012000 P 06/19/15 12.0 4.60 5.20
SPF 150619P00013000 P 06/19/15 13.0 5.60 6.20
SPF 150619P00014000 P 06/19/15 14.0 6.70 7.20
SPF 150619P00015000 P 06/19/15 15.0 7.60 8.20
SPF 150918C00001000 C 09/18/15 1.0 5.80 6.30
SPF 150918C00002000 C 09/18/15 2.0 4.80 5.40
SPF 150918C00003000 C 09/18/15 3.0 3.90 4.40
SPF 150918C00004000 C 09/18/15 4.0 2.90 3.50
SPF 150918C00005000 C 09/18/15 5.0 2.10 2.50
SPF 150918C00006000 C 09/18/15 6.0 1.30 1.65
SPF 150918C00007000 C 09/18/15 7.0 0.70 0.85
SPF 150918C00008000 C 09/18/15 8.0 0.30 0.45
SPF 150918C00009000 C 09/18/15 9.0 0.10 0.35
SPF 150918C00010000 C 09/18/15 10.0 0.05 0.25
SPF 150918C00011000 C 09/18/15 11.0 0.00 0.20
SPF 150918C00012000 C 09/18/15 12.0 0.00 0.20
SPF 150918C00013000 C 09/18/15 13.0 0.00 0.15
SPF 150918C00014000 C 09/18/15 14.0 0.00 0.10
SPF 150918P00001000 P 09/18/15 1.0 0.00 0.05
SPF 150918P00002000 P 09/18/15 2.0 0.00 0.05
SPF 150918P00003000 P 09/18/15 3.0 0.00 0.15
SPF 150918P00004000 P 09/18/15 4.0 0.00 0.25
SPF 150918P00005000 P 09/18/15 5.0 0.05 0.30
SPF 150918P00006000 P 09/18/15 6.0 0.20 0.45
SPF 150918P00007000 P 09/18/15 7.0 0.65 0.80
SPF 150918P00008000 P 09/18/15 8.0 1.25 1.45
SPF 150918P00009000 P 09/18/15 9.0 1.90 2.30
SPF 150918P00010000 P 09/18/15 10.0 2.80 3.20
SPF 150918P00011000 P 09/18/15 11.0 3.70 4.20
SPF 150918P00012000 P 09/18/15 12.0 4.60 5.20
SPF 150918P00013000 P 09/18/15 13.0 5.60 6.20
SPF 150918P00014000 P 09/18/15 14.0 6.60 7.20
SPF 160115C00003000 C 01/15/16 3.0 3.40 5.00
SPF 160115C00005000 C 01/15/16 5.0 2.10 2.80
SPF 160115C00007000 C 01/15/16 7.0 0.80 1.05
SPF 160115C00010000 C 01/15/16 10.0 0.00 0.50
SPF 160115C00012000 C 01/15/16 12.0 0.00 0.30
SPF 160115C00015000 C 01/15/16 15.0 0.00 0.20
SPF 160115P00003000 P 01/15/16 3.0 0.00 0.25
SPF 160115P00005000 P 01/15/16 5.0 0.05 0.45
SPF 160115P00007000 P 01/15/16 7.0 0.65 1.10
SPF 160115P00010000 P 01/15/16 10.0 2.70 3.70
SPF 160115P00012000 P 01/15/16 12.0 4.20 5.60
SPF 160115P00015000 P 01/15/16 15.0 7.30 8.60

OPRA data is delayed 15 minutes.