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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 150717C00001000 C 07/17/15 1.0 7.60 8.40
SPF 150717C00002000 C 07/17/15 2.0 6.70 7.20
SPF 150717C00003000 C 07/17/15 3.0 5.80 6.20
SPF 150717C00004000 C 07/17/15 4.0 4.70 5.20
SPF 150717C00005000 C 07/17/15 5.0 3.80 4.10
SPF 150717C00006000 C 07/17/15 6.0 2.80 3.10
SPF 150717C00007000 C 07/17/15 7.0 1.80 2.15
SPF 150717C00008000 C 07/17/15 8.0 0.80 1.15
SPF 150717C00009000 C 07/17/15 9.0 0.10 0.20
SPF 150717C00010000 C 07/17/15 10.0 0.00 0.10
SPF 150717C00011000 C 07/17/15 11.0 0.00 0.05
SPF 150717C00012000 C 07/17/15 12.0 0.00 0.05
SPF 150717C00013000 C 07/17/15 13.0 0.00 0.05
SPF 150717C00014000 C 07/17/15 14.0 0.00 0.05
SPF 150717C00015000 C 07/17/15 15.0 0.00 0.05
SPF 150717C00016000 C 07/17/15 16.0 0.00 0.05
SPF 150717P00001000 P 07/17/15 1.0 0.00 0.05
SPF 150717P00002000 P 07/17/15 2.0 0.00 0.05
SPF 150717P00003000 P 07/17/15 3.0 0.00 0.05
SPF 150717P00004000 P 07/17/15 4.0 0.00 0.05
SPF 150717P00005000 P 07/17/15 5.0 0.00 0.05
SPF 150717P00006000 P 07/17/15 6.0 0.00 0.05
SPF 150717P00007000 P 07/17/15 7.0 0.00 0.05
SPF 150717P00008000 P 07/17/15 8.0 0.00 0.05
SPF 150717P00009000 P 07/17/15 9.0 0.25 0.35
SPF 150717P00010000 P 07/17/15 10.0 0.90 1.20
SPF 150717P00011000 P 07/17/15 11.0 1.90 2.20
SPF 150717P00012000 P 07/17/15 12.0 2.85 3.20
SPF 150717P00013000 P 07/17/15 13.0 3.90 4.20
SPF 150717P00014000 P 07/17/15 14.0 4.80 5.20
SPF 150717P00015000 P 07/17/15 15.0 5.80 6.20
SPF 150717P00016000 P 07/17/15 16.0 6.90 7.20
SPF 150821C00001000 C 08/21/15 1.0 7.70 8.30
SPF 150821C00002000 C 08/21/15 2.0 6.70 7.20
SPF 150821C00003000 C 08/21/15 3.0 5.70 6.20
SPF 150821C00004000 C 08/21/15 4.0 4.70 5.20
SPF 150821C00005000 C 08/21/15 5.0 3.70 4.20
SPF 150821C00006000 C 08/21/15 6.0 2.80 3.20
SPF 150821C00007000 C 08/21/15 7.0 1.80 2.15
SPF 150821C00008000 C 08/21/15 8.0 0.90 1.20
SPF 150821C00009000 C 08/21/15 9.0 0.30 0.40
SPF 150821C00010000 C 08/21/15 10.0 0.05 0.20
SPF 150821C00011000 C 08/21/15 11.0 0.00 0.10
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 0.10
SPF 150821P00007000 P 08/21/15 7.0 0.00 0.10
SPF 150821P00008000 P 08/21/15 8.0 0.10 0.20
SPF 150821P00009000 P 08/21/15 9.0 0.45 0.55
SPF 150821P00010000 P 08/21/15 10.0 1.00 1.30
SPF 150821P00011000 P 08/21/15 11.0 1.90 2.25
SPF 150821P00012000 P 08/21/15 12.0 2.80 3.30
SPF 150821P00013000 P 08/21/15 13.0 3.80 4.30
SPF 150821P00014000 P 08/21/15 14.0 4.80 5.30
SPF 150821P00015000 P 08/21/15 15.0 5.80 6.40
SPF 150821P00016000 P 08/21/15 16.0 6.80 7.30
SPF 150821P00017000 P 08/21/15 17.0 7.80 8.30
SPF 150918C00001000 C 09/18/15 1.0 7.70 8.30
SPF 150918C00002000 C 09/18/15 2.0 6.70 7.10
SPF 150918C00003000 C 09/18/15 3.0 5.70 6.20
SPF 150918C00004000 C 09/18/15 4.0 4.70 5.10
SPF 150918C00005000 C 09/18/15 5.0 3.80 4.10
SPF 150918C00006000 C 09/18/15 6.0 2.80 3.20
SPF 150918C00007000 C 09/18/15 7.0 1.85 2.15
SPF 150918C00008000 C 09/18/15 8.0 1.00 1.10
SPF 150918C00009000 C 09/18/15 9.0 0.40 0.45
SPF 150918C00010000 C 09/18/15 10.0 0.10 0.20
SPF 150918C00011000 C 09/18/15 11.0 0.00 0.10
SPF 150918C00012000 C 09/18/15 12.0 0.00 0.10
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 0.15
SPF 150918P00008000 P 09/18/15 8.0 0.15 0.25
SPF 150918P00009000 P 09/18/15 9.0 0.50 0.60
SPF 150918P00010000 P 09/18/15 10.0 1.05 1.35
SPF 150918P00011000 P 09/18/15 11.0 1.90 2.25
SPF 150918P00012000 P 09/18/15 12.0 2.85 3.30
SPF 150918P00013000 P 09/18/15 13.0 3.90 4.30
SPF 150918P00014000 P 09/18/15 14.0 4.80 5.30
SPF 150918P00015000 P 09/18/15 15.0 5.90 6.30
SPF 151218C00001000 C 12/18/15 1.0 7.40 8.50
SPF 151218C00002000 C 12/18/15 2.0 6.50 7.50
SPF 151218C00003000 C 12/18/15 3.0 5.40 6.50
SPF 151218C00004000 C 12/18/15 4.0 4.40 5.40
SPF 151218C00005000 C 12/18/15 5.0 3.40 4.20
SPF 151218C00006000 C 12/18/15 6.0 2.75 3.30
SPF 151218C00007000 C 12/18/15 7.0 1.95 2.25
SPF 151218C00008000 C 12/18/15 8.0 1.20 1.50
SPF 151218C00009000 C 12/18/15 9.0 0.60 0.80
SPF 151218C00010000 C 12/18/15 10.0 0.25 0.40
SPF 151218C00011000 C 12/18/15 11.0 0.10 0.25
SPF 151218C00012000 C 12/18/15 12.0 0.00 0.20
SPF 151218C00013000 C 12/18/15 13.0 0.00 0.15
SPF 151218C00014000 C 12/18/15 14.0 0.00 0.15
SPF 151218C00015000 C 12/18/15 15.0 0.00 0.10
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 0.10
SPF 151218P00005000 P 12/18/15 5.0 0.00 0.15
SPF 151218P00006000 P 12/18/15 6.0 0.00 0.20
SPF 151218P00007000 P 12/18/15 7.0 0.05 0.30
SPF 151218P00008000 P 12/18/15 8.0 0.35 0.40
SPF 151218P00009000 P 12/18/15 9.0 0.75 0.85
SPF 151218P00010000 P 12/18/15 10.0 1.40 1.55
SPF 151218P00011000 P 12/18/15 11.0 2.00 2.40
SPF 151218P00012000 P 12/18/15 12.0 2.90 3.30
SPF 151218P00013000 P 12/18/15 13.0 3.80 4.30
SPF 151218P00014000 P 12/18/15 14.0 4.50 5.30
SPF 151218P00015000 P 12/18/15 15.0 5.40 6.60
SPF 151218P00016000 P 12/18/15 16.0 6.50 7.50
SPF 151218P00017000 P 12/18/15 17.0 7.50 8.60
SPF 160115C00002000 C 01/15/16 2.0 6.40 8.00
SPF 160115C00003000 C 01/15/16 3.0 5.40 6.80
SPF 160115C00004000 C 01/15/16 4.0 4.40 5.80
SPF 160115C00005000 C 01/15/16 5.0 3.40 4.90
SPF 160115C00006000 C 01/15/16 6.0 2.35 3.60
SPF 160115C00007000 C 01/15/16 7.0 1.95 2.15
SPF 160115C00008000 C 01/15/16 8.0 1.25 1.50
SPF 160115C00009000 C 01/15/16 9.0 0.65 0.90
SPF 160115C00010000 C 01/15/16 10.0 0.30 0.45
SPF 160115C00011000 C 01/15/16 11.0 0.15 0.40
SPF 160115C00012000 C 01/15/16 12.0 0.05 0.15
SPF 160115C00013000 C 01/15/16 13.0 0.00 0.15
SPF 160115C00014000 C 01/15/16 14.0 0.00 0.15
SPF 160115C00015000 C 01/15/16 15.0 0.00 0.15
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 0.20
SPF 160115P00007000 P 01/15/16 7.0 0.00 0.40
SPF 160115P00008000 P 01/15/16 8.0 0.35 0.50
SPF 160115P00009000 P 01/15/16 9.0 0.80 0.95
SPF 160115P00010000 P 01/15/16 10.0 1.45 1.60
SPF 160115P00011000 P 01/15/16 11.0 1.90 2.45
SPF 160115P00012000 P 01/15/16 12.0 2.75 3.50
SPF 160115P00013000 P 01/15/16 13.0 3.70 4.50
SPF 160115P00014000 P 01/15/16 14.0 4.50 5.50
SPF 160115P00015000 P 01/15/16 15.0 5.50 6.60

OPRA data is delayed 15 minutes.