Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Standard Pacific Corp (SPF)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 140517C00001000 C 05/17/14 1.0 6.90 7.30
SPF 140517C00002000 C 05/17/14 2.0 5.90 6.30
SPF 140517C00003000 C 05/17/14 3.0 4.90 5.30
SPF 140517C00004000 C 05/17/14 4.0 3.80 4.30
SPF 140517C00005000 C 05/17/14 5.0 2.85 3.30
SPF 140517C00006000 C 05/17/14 6.0 1.90 2.30
SPF 140517C00007000 C 05/17/14 7.0 0.95 1.35
SPF 140517C00008000 C 05/17/14 8.0 0.35 0.45
SPF 140517C00009000 C 05/17/14 9.0 0.05 0.15
SPF 140517C00010000 C 05/17/14 10.0 0.00 0.10
SPF 140517C00011000 C 05/17/14 11.0 0.00 0.05
SPF 140517C00012000 C 05/17/14 12.0 0.00 0.05
SPF 140517C00013000 C 05/17/14 13.0 0.00 0.05
SPF 140517C00014000 C 05/17/14 14.0 0.00 0.05
SPF 140517C00015000 C 05/17/14 15.0 0.00 0.05
SPF 140517C00016000 C 05/17/14 16.0 0.00 0.05
SPF 140517C00017000 C 05/17/14 17.0 0.00 0.05
SPF 140517P00001000 P 05/17/14 1.0 0.00 0.05
SPF 140517P00002000 P 05/17/14 2.0 0.00 0.05
SPF 140517P00003000 P 05/17/14 3.0 0.00 0.05
SPF 140517P00004000 P 05/17/14 4.0 0.00 0.05
SPF 140517P00005000 P 05/17/14 5.0 0.00 0.05
SPF 140517P00006000 P 05/17/14 6.0 0.00 0.10
SPF 140517P00007000 P 05/17/14 7.0 0.00 0.05
SPF 140517P00008000 P 05/17/14 8.0 0.15 0.30
SPF 140517P00009000 P 05/17/14 9.0 0.75 1.15
SPF 140517P00010000 P 05/17/14 10.0 1.70 2.15
SPF 140517P00011000 P 05/17/14 11.0 2.70 3.20
SPF 140517P00012000 P 05/17/14 12.0 3.70 4.10
SPF 140517P00013000 P 05/17/14 13.0 4.70 5.10
SPF 140517P00014000 P 05/17/14 14.0 5.70 6.10
SPF 140517P00015000 P 05/17/14 15.0 6.70 7.10
SPF 140517P00016000 P 05/17/14 16.0 7.70 8.10
SPF 140517P00017000 P 05/17/14 17.0 8.70 9.10
SPF 140621C00001000 C 06/21/14 1.0 6.90 7.30
SPF 140621C00002000 C 06/21/14 2.0 5.90 6.30
SPF 140621C00003000 C 06/21/14 3.0 4.80 5.30
SPF 140621C00004000 C 06/21/14 4.0 3.80 4.30
SPF 140621C00005000 C 06/21/14 5.0 2.90 3.30
SPF 140621C00006000 C 06/21/14 6.0 1.90 2.35
SPF 140621C00007000 C 06/21/14 7.0 1.00 1.40
SPF 140621C00008000 C 06/21/14 8.0 0.45 0.60
SPF 140621C00009000 C 06/21/14 9.0 0.10 0.20
SPF 140621C00010000 C 06/21/14 10.0 0.05 0.10
SPF 140621C00011000 C 06/21/14 11.0 0.00 0.10
SPF 140621C00012000 C 06/21/14 12.0 0.00 0.05
SPF 140621C00013000 C 06/21/14 13.0 0.00 0.05
SPF 140621C00014000 C 06/21/14 14.0 0.00 0.05
SPF 140621C00015000 C 06/21/14 15.0 0.00 0.05
SPF 140621C00016000 C 06/21/14 16.0 0.00 0.05
SPF 140621P00001000 P 06/21/14 1.0 0.00 0.05
SPF 140621P00002000 P 06/21/14 2.0 0.00 0.05
SPF 140621P00003000 P 06/21/14 3.0 0.00 0.05
SPF 140621P00004000 P 06/21/14 4.0 0.00 0.05
SPF 140621P00005000 P 06/21/14 5.0 0.00 0.10
SPF 140621P00006000 P 06/21/14 6.0 0.00 0.20
SPF 140621P00007000 P 06/21/14 7.0 0.05 0.20
SPF 140621P00008000 P 06/21/14 8.0 0.30 0.45
SPF 140621P00009000 P 06/21/14 9.0 0.90 1.20
SPF 140621P00010000 P 06/21/14 10.0 1.75 2.15
SPF 140621P00011000 P 06/21/14 11.0 2.70 3.20
SPF 140621P00012000 P 06/21/14 12.0 3.70 4.20
SPF 140621P00013000 P 06/21/14 13.0 4.70 5.20
SPF 140621P00014000 P 06/21/14 14.0 5.70 6.10
SPF 140621P00015000 P 06/21/14 15.0 6.70 7.10
SPF 140621P00016000 P 06/21/14 16.0 7.70 8.10
SPF 140920C00001000 C 09/20/14 1.0 6.90 7.40
SPF 140920C00002000 C 09/20/14 2.0 5.90 6.40
SPF 140920C00003000 C 09/20/14 3.0 4.80 5.40
SPF 140920C00004000 C 09/20/14 4.0 3.90 4.40
SPF 140920C00005000 C 09/20/14 5.0 2.90 3.40
SPF 140920C00006000 C 09/20/14 6.0 2.00 2.40
SPF 140920C00007000 C 09/20/14 7.0 1.20 1.55
SPF 140920C00008000 C 09/20/14 8.0 0.80 0.90
SPF 140920C00009000 C 09/20/14 9.0 0.40 0.45
SPF 140920C00010000 C 09/20/14 10.0 0.10 0.30
SPF 140920C00011000 C 09/20/14 11.0 0.00 0.20
SPF 140920C00012000 C 09/20/14 12.0 0.00 0.25
SPF 140920C00013000 C 09/20/14 13.0 0.00 0.15
SPF 140920C00014000 C 09/20/14 14.0 0.00 0.10
SPF 140920C00015000 C 09/20/14 15.0 0.00 0.05
SPF 140920C00016000 C 09/20/14 16.0 0.00 0.05
SPF 140920C00017000 C 09/20/14 17.0 0.00 0.05
SPF 140920P00001000 P 09/20/14 1.0 0.00 0.05
SPF 140920P00002000 P 09/20/14 2.0 0.00 0.05
SPF 140920P00003000 P 09/20/14 3.0 0.00 0.05
SPF 140920P00004000 P 09/20/14 4.0 0.00 0.15
SPF 140920P00005000 P 09/20/14 5.0 0.00 0.25
SPF 140920P00006000 P 09/20/14 6.0 0.05 0.20
SPF 140920P00007000 P 09/20/14 7.0 0.25 0.40
SPF 140920P00008000 P 09/20/14 8.0 0.65 0.70
SPF 140920P00009000 P 09/20/14 9.0 1.25 1.35
SPF 140920P00010000 P 09/20/14 10.0 1.90 2.30
SPF 140920P00011000 P 09/20/14 11.0 2.75 3.20
SPF 140920P00012000 P 09/20/14 12.0 3.70 4.20
SPF 140920P00013000 P 09/20/14 13.0 4.70 5.20
SPF 140920P00014000 P 09/20/14 14.0 5.70 6.20
SPF 140920P00015000 P 09/20/14 15.0 6.70 7.20
SPF 140920P00016000 P 09/20/14 16.0 7.70 8.20
SPF 140920P00017000 P 09/20/14 17.0 8.70 9.20
SPF 141220C00001000 C 12/20/14 1.0 6.90 7.40
SPF 141220C00002000 C 12/20/14 2.0 5.80 6.40
SPF 141220C00003000 C 12/20/14 3.0 4.90 5.40
SPF 141220C00004000 C 12/20/14 4.0 3.90 4.40
SPF 141220C00005000 C 12/20/14 5.0 2.95 3.50
SPF 141220C00006000 C 12/20/14 6.0 2.10 2.55
SPF 141220C00007000 C 12/20/14 7.0 1.40 1.75
SPF 141220C00008000 C 12/20/14 8.0 0.95 1.15
SPF 141220C00009000 C 12/20/14 9.0 0.55 0.70
SPF 141220C00010000 C 12/20/14 10.0 0.25 0.45
SPF 141220C00011000 C 12/20/14 11.0 0.10 0.30
SPF 141220C00012000 C 12/20/14 12.0 0.05 0.20
SPF 141220C00013000 C 12/20/14 13.0 0.00 0.25
SPF 141220C00014000 C 12/20/14 14.0 0.00 0.25
SPF 141220C00015000 C 12/20/14 15.0 0.00 0.20
SPF 141220C00016000 C 12/20/14 16.0 0.00 0.15
SPF 141220P00001000 P 12/20/14 1.0 0.00 0.05
SPF 141220P00002000 P 12/20/14 2.0 0.00 0.05
SPF 141220P00003000 P 12/20/14 3.0 0.00 0.10
SPF 141220P00004000 P 12/20/14 4.0 0.00 0.20
SPF 141220P00005000 P 12/20/14 5.0 0.05 0.25
SPF 141220P00006000 P 12/20/14 6.0 0.15 0.35
SPF 141220P00007000 P 12/20/14 7.0 0.40 0.55
SPF 141220P00008000 P 12/20/14 8.0 0.80 1.00
SPF 141220P00009000 P 12/20/14 9.0 1.35 1.60
SPF 141220P00010000 P 12/20/14 10.0 2.10 2.50
SPF 141220P00011000 P 12/20/14 11.0 2.90 3.30
SPF 141220P00012000 P 12/20/14 12.0 3.80 4.30
SPF 141220P00013000 P 12/20/14 13.0 4.70 5.20
SPF 141220P00014000 P 12/20/14 14.0 5.70 6.20
SPF 141220P00015000 P 12/20/14 15.0 6.70 7.20
SPF 141220P00016000 P 12/20/14 16.0 7.70 8.20
SPF 150117C00002000 C 01/17/15 2.0 5.80 6.40
SPF 150117C00003000 C 01/17/15 3.0 4.90 5.40
SPF 150117C00004000 C 01/17/15 4.0 3.90 4.40
SPF 150117C00005000 C 01/17/15 5.0 3.00 3.40
SPF 150117C00006000 C 01/17/15 6.0 2.15 2.60
SPF 150117C00007000 C 01/17/15 7.0 1.55 1.80
SPF 150117C00008000 C 01/17/15 8.0 1.00 1.20
SPF 150117C00009000 C 01/17/15 9.0 0.60 0.80
SPF 150117C00010000 C 01/17/15 10.0 0.30 0.50
SPF 150117C00011000 C 01/17/15 11.0 0.10 0.35
SPF 150117C00012000 C 01/17/15 12.0 0.05 0.20
SPF 150117C00013000 C 01/17/15 13.0 0.00 0.20
SPF 150117C00014000 C 01/17/15 14.0 0.00 0.25
SPF 150117C00015000 C 01/17/15 15.0 0.00 0.15
SPF 150117C00017000 C 01/17/15 17.0 0.00 0.15
SPF 150117P00002000 P 01/17/15 2.0 0.00 0.05
SPF 150117P00003000 P 01/17/15 3.0 0.00 0.10
SPF 150117P00004000 P 01/17/15 4.0 0.00 0.25
SPF 150117P00005000 P 01/17/15 5.0 0.05 0.20
SPF 150117P00006000 P 01/17/15 6.0 0.20 0.40
SPF 150117P00007000 P 01/17/15 7.0 0.45 0.55
SPF 150117P00008000 P 01/17/15 8.0 0.85 1.05
SPF 150117P00009000 P 01/17/15 9.0 1.40 1.60
SPF 150117P00010000 P 01/17/15 10.0 2.10 2.50
SPF 150117P00011000 P 01/17/15 11.0 2.95 3.40
SPF 150117P00012000 P 01/17/15 12.0 3.80 4.30
SPF 150117P00013000 P 01/17/15 13.0 4.70 5.20
SPF 150117P00014000 P 01/17/15 14.0 5.70 6.20
SPF 150117P00015000 P 01/17/15 15.0 6.70 7.20
SPF 150117P00017000 P 01/17/15 17.0 8.70 9.20
SPF 160115C00003000 C 01/15/16 3.0 4.80 5.60
SPF 160115C00005000 C 01/15/16 5.0 3.10 3.90
SPF 160115C00007000 C 01/15/16 7.0 2.10 2.50
SPF 160115C00010000 C 01/15/16 10.0 0.90 1.35
SPF 160115C00012000 C 01/15/16 12.0 0.45 0.90
SPF 160115C00015000 C 01/15/16 15.0 0.10 0.55
SPF 160115P00003000 P 01/15/16 3.0 0.00 0.35
SPF 160115P00005000 P 01/15/16 5.0 0.20 0.65
SPF 160115P00007000 P 01/15/16 7.0 0.95 1.35
SPF 160115P00010000 P 01/15/16 10.0 2.65 3.20
SPF 160115P00012000 P 01/15/16 12.0 4.20 4.90
SPF 160115P00015000 P 01/15/16 15.0 6.70 7.70

OPRA data is delayed 15 minutes.