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 (2015-06-26)Premium Content

Standard Pacific Corp (SPF)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 150821C00001000 C 08/21/15 1.0 7.20 8.20
SPF 150821C00002000 C 08/21/15 2.0 6.20 7.20
SPF 150821C00003000 C 08/21/15 3.0 5.20 6.20
SPF 150821C00004000 C 08/21/15 4.0 4.30 5.10
SPF 150821C00005000 C 08/21/15 5.0 3.30 4.10
SPF 150821C00006000 C 08/21/15 6.0 2.55 3.00
SPF 150821C00007000 C 08/21/15 7.0 1.50 2.00
SPF 150821C00008000 C 08/21/15 8.0 0.70 1.05
SPF 150821C00009000 C 08/21/15 9.0 0.15 0.30
SPF 150821C00010000 C 08/21/15 10.0 0.00 0.20
SPF 150821C00011000 C 08/21/15 11.0 0.00 0.05
SPF 150821C00012000 C 08/21/15 12.0 0.00 0.05
SPF 150821C00013000 C 08/21/15 13.0 0.00 0.05
SPF 150821C00014000 C 08/21/15 14.0 0.00 0.05
SPF 150821C00015000 C 08/21/15 15.0 0.00 0.05
SPF 150821C00016000 C 08/21/15 16.0 0.00 0.05
SPF 150821C00017000 C 08/21/15 17.0 0.00 0.05
SPF 150821P00001000 P 08/21/15 1.0 0.00 0.05
SPF 150821P00002000 P 08/21/15 2.0 0.00 0.05
SPF 150821P00003000 P 08/21/15 3.0 0.00 0.05
SPF 150821P00004000 P 08/21/15 4.0 0.00 0.05
SPF 150821P00005000 P 08/21/15 5.0 0.00 0.05
SPF 150821P00006000 P 08/21/15 6.0 0.00 0.05
SPF 150821P00007000 P 08/21/15 7.0 0.00 0.15
SPF 150821P00008000 P 08/21/15 8.0 0.05 0.20
SPF 150821P00009000 P 08/21/15 9.0 0.40 0.60
SPF 150821P00010000 P 08/21/15 10.0 1.05 1.55
SPF 150821P00011000 P 08/21/15 11.0 2.00 2.60
SPF 150821P00012000 P 08/21/15 12.0 2.90 3.70
SPF 150821P00013000 P 08/21/15 13.0 3.90 4.70
SPF 150821P00014000 P 08/21/15 14.0 4.90 5.70
SPF 150821P00015000 P 08/21/15 15.0 5.80 6.80
SPF 150821P00016000 P 08/21/15 16.0 6.80 7.80
SPF 150821P00017000 P 08/21/15 17.0 7.80 8.80
SPF 150918C00001000 C 09/18/15 1.0 7.20 8.20
SPF 150918C00002000 C 09/18/15 2.0 6.20 7.20
SPF 150918C00003000 C 09/18/15 3.0 5.20 6.20
SPF 150918C00004000 C 09/18/15 4.0 4.30 5.10
SPF 150918C00005000 C 09/18/15 5.0 3.50 4.20
SPF 150918C00006000 C 09/18/15 6.0 2.40 3.10
SPF 150918C00007000 C 09/18/15 7.0 1.60 2.00
SPF 150918C00008000 C 09/18/15 8.0 0.75 1.10
SPF 150918C00009000 C 09/18/15 9.0 0.25 0.40
SPF 150918C00010000 C 09/18/15 10.0 0.00 0.15
SPF 150918C00011000 C 09/18/15 11.0 0.00 0.10
SPF 150918C00012000 C 09/18/15 12.0 0.00 0.05
SPF 150918C00013000 C 09/18/15 13.0 0.00 0.05
SPF 150918C00014000 C 09/18/15 14.0 0.00 0.05
SPF 150918C00015000 C 09/18/15 15.0 0.00 0.05
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 0.05
SPF 150918P00004000 P 09/18/15 4.0 0.00 0.05
SPF 150918P00005000 P 09/18/15 5.0 0.00 0.05
SPF 150918P00006000 P 09/18/15 6.0 0.00 0.10
SPF 150918P00007000 P 09/18/15 7.0 0.00 0.30
SPF 150918P00008000 P 09/18/15 8.0 0.10 0.15
SPF 150918P00009000 P 09/18/15 9.0 0.45 0.70
SPF 150918P00010000 P 09/18/15 10.0 1.05 1.55
SPF 150918P00011000 P 09/18/15 11.0 2.00 2.60
SPF 150918P00012000 P 09/18/15 12.0 2.90 3.70
SPF 150918P00013000 P 09/18/15 13.0 3.90 4.70
SPF 150918P00014000 P 09/18/15 14.0 4.60 7.60
SPF 150918P00015000 P 09/18/15 15.0 5.80 6.80
SPF 151218C00001000 C 12/18/15 1.0 7.20 8.20
SPF 151218C00002000 C 12/18/15 2.0 6.20 7.20
SPF 151218C00003000 C 12/18/15 3.0 5.20 6.20
SPF 151218C00004000 C 12/18/15 4.0 4.30 5.10
SPF 151218C00005000 C 12/18/15 5.0 3.40 4.10
SPF 151218C00006000 C 12/18/15 6.0 2.40 3.20
SPF 151218C00007000 C 12/18/15 7.0 1.65 2.10
SPF 151218C00008000 C 12/18/15 8.0 1.05 1.30
SPF 151218C00009000 C 12/18/15 9.0 0.45 0.65
SPF 151218C00010000 C 12/18/15 10.0 0.15 0.35
SPF 151218C00011000 C 12/18/15 11.0 0.00 0.20
SPF 151218C00012000 C 12/18/15 12.0 0.00 0.30
SPF 151218C00013000 C 12/18/15 13.0 0.00 0.15
SPF 151218C00014000 C 12/18/15 14.0 0.00 0.10
SPF 151218C00015000 C 12/18/15 15.0 0.00 0.05
SPF 151218C00016000 C 12/18/15 16.0 0.00 0.05
SPF 151218C00017000 C 12/18/15 17.0 0.00 0.05
SPF 151218P00001000 P 12/18/15 1.0 0.00 0.05
SPF 151218P00002000 P 12/18/15 2.0 0.00 0.05
SPF 151218P00003000 P 12/18/15 3.0 0.00 0.05
SPF 151218P00004000 P 12/18/15 4.0 0.00 0.05
SPF 151218P00005000 P 12/18/15 5.0 0.00 0.20
SPF 151218P00006000 P 12/18/15 6.0 0.00 0.30
SPF 151218P00007000 P 12/18/15 7.0 0.10 0.40
SPF 151218P00008000 P 12/18/15 8.0 0.25 0.60
SPF 151218P00009000 P 12/18/15 9.0 0.70 1.05
SPF 151218P00010000 P 12/18/15 10.0 1.35 1.75
SPF 151218P00011000 P 12/18/15 11.0 2.05 2.70
SPF 151218P00012000 P 12/18/15 12.0 2.90 3.70
SPF 151218P00013000 P 12/18/15 13.0 3.90 4.70
SPF 151218P00014000 P 12/18/15 14.0 4.90 5.70
SPF 151218P00015000 P 12/18/15 15.0 5.80 6.80
SPF 151218P00016000 P 12/18/15 16.0 6.80 7.80
SPF 151218P00017000 P 12/18/15 17.0 7.80 8.80
SPF 160115C00002000 C 01/15/16 2.0 6.20 7.00
SPF 160115C00003000 C 01/15/16 3.0 5.20 6.20
SPF 160115C00004000 C 01/15/16 4.0 4.30 5.10
SPF 160115C00005000 C 01/15/16 5.0 3.40 4.10
SPF 160115C00006000 C 01/15/16 6.0 2.45 3.10
SPF 160115C00007000 C 01/15/16 7.0 1.85 1.95
SPF 160115C00008000 C 01/15/16 8.0 1.10 1.30
SPF 160115C00009000 C 01/15/16 9.0 0.50 0.65
SPF 160115C00010000 C 01/15/16 10.0 0.20 0.40
SPF 160115C00011000 C 01/15/16 11.0 0.05 0.25
SPF 160115C00012000 C 01/15/16 12.0 0.00 0.20
SPF 160115C00013000 C 01/15/16 13.0 0.00 0.20
SPF 160115C00014000 C 01/15/16 14.0 0.00 0.10
SPF 160115C00015000 C 01/15/16 15.0 0.00 0.05
SPF 160115P00002000 P 01/15/16 2.0 0.00 0.05
SPF 160115P00003000 P 01/15/16 3.0 0.00 0.05
SPF 160115P00004000 P 01/15/16 4.0 0.00 0.10
SPF 160115P00005000 P 01/15/16 5.0 0.00 0.15
SPF 160115P00006000 P 01/15/16 6.0 0.00 0.35
SPF 160115P00007000 P 01/15/16 7.0 0.10 0.30
SPF 160115P00008000 P 01/15/16 8.0 0.30 0.60
SPF 160115P00009000 P 01/15/16 9.0 0.75 1.05
SPF 160115P00010000 P 01/15/16 10.0 1.40 1.75
SPF 160115P00011000 P 01/15/16 11.0 2.10 2.70
SPF 160115P00012000 P 01/15/16 12.0 3.10 3.70
SPF 160115P00013000 P 01/15/16 13.0 3.90 4.70
SPF 160115P00014000 P 01/15/16 14.0 4.90 5.70
SPF 160115P00015000 P 01/15/16 15.0 5.80 6.80
SPF 160318C00001000 C 03/18/16 1.0 7.20 8.20
SPF 160318C00002000 C 03/18/16 2.0 6.20 7.20
SPF 160318C00003000 C 03/18/16 3.0 5.30 6.20
SPF 160318C00004000 C 03/18/16 4.0 4.40 5.10
SPF 160318C00005000 C 03/18/16 5.0 3.40 4.10
SPF 160318C00006000 C 03/18/16 6.0 2.50 3.20
SPF 160318C00007000 C 03/18/16 7.0 1.80 2.15
SPF 160318C00008000 C 03/18/16 8.0 1.10 1.50
SPF 160318C00009000 C 03/18/16 9.0 0.55 0.90
SPF 160318C00010000 C 03/18/16 10.0 0.20 0.55
SPF 160318C00011000 C 03/18/16 11.0 0.05 0.35
SPF 160318C00012000 C 03/18/16 12.0 0.00 0.25
SPF 160318C00013000 C 03/18/16 13.0 0.00 0.20
SPF 160318C00014000 C 03/18/16 14.0 0.00 0.20
SPF 160318C00015000 C 03/18/16 15.0 0.00 0.15
SPF 160318C00016000 C 03/18/16 16.0 0.00 0.10
SPF 160318C00017000 C 03/18/16 17.0 0.00 0.05
SPF 160318C00018000 C 03/18/16 18.0 0.00 0.05
SPF 160318P00001000 P 03/18/16 1.0 0.00 0.05
SPF 160318P00002000 P 03/18/16 2.0 0.00 0.05
SPF 160318P00003000 P 03/18/16 3.0 0.00 0.05
SPF 160318P00004000 P 03/18/16 4.0 0.00 0.15
SPF 160318P00005000 P 03/18/16 5.0 0.00 0.20
SPF 160318P00006000 P 03/18/16 6.0 0.00 0.25
SPF 160318P00007000 P 03/18/16 7.0 0.10 0.40
SPF 160318P00008000 P 03/18/16 8.0 0.35 0.70
SPF 160318P00009000 P 03/18/16 9.0 0.80 1.20
SPF 160318P00010000 P 03/18/16 10.0 1.45 1.90
SPF 160318P00011000 P 03/18/16 11.0 2.20 2.75
SPF 160318P00012000 P 03/18/16 12.0 3.00 3.70
SPF 160318P00013000 P 03/18/16 13.0 3.90 4.70
SPF 160318P00014000 P 03/18/16 14.0 5.00 5.70
SPF 160318P00015000 P 03/18/16 15.0 6.00 6.80
SPF 160318P00016000 P 03/18/16 16.0 7.00 7.80
SPF 160318P00017000 P 03/18/16 17.0 7.80 8.70
SPF 160318P00018000 P 03/18/16 18.0 8.80 9.80

OPRA data is delayed 15 minutes.