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 (2014-06-27)Premium Content

Standard Pacific Corp (SPF)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 140920C00001000 C 09/20/14 1.0 7.20 7.50
SPF 140920C00002000 C 09/20/14 2.0 6.20 6.50
SPF 140920C00003000 C 09/20/14 3.0 5.20 5.50
SPF 140920C00004000 C 09/20/14 4.0 4.20 4.50
SPF 140920C00005000 C 09/20/14 5.0 3.20 3.50
SPF 140920C00006000 C 09/20/14 6.0 2.25 2.45
SPF 140920C00007000 C 09/20/14 7.0 1.25 1.45
SPF 140920C00008000 C 09/20/14 8.0 0.40 0.50
SPF 140920C00009000 C 09/20/14 9.0 0.00 0.10
SPF 140920C00010000 C 09/20/14 10.0 0.00 0.05
SPF 140920C00011000 C 09/20/14 11.0 0.00 0.05
SPF 140920C00012000 C 09/20/14 12.0 0.00 0.05
SPF 140920C00013000 C 09/20/14 13.0 0.00 0.05
SPF 140920C00014000 C 09/20/14 14.0 0.00 0.05
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 0.05
SPF 140920P00005000 P 09/20/14 5.0 0.00 0.05
SPF 140920P00006000 P 09/20/14 6.0 0.00 0.05
SPF 140920P00007000 P 09/20/14 7.0 0.00 0.10
SPF 140920P00008000 P 09/20/14 8.0 0.05 0.15
SPF 140920P00009000 P 09/20/14 9.0 0.60 0.80
SPF 140920P00010000 P 09/20/14 10.0 1.55 1.75
SPF 140920P00011000 P 09/20/14 11.0 2.55 2.75
SPF 140920P00012000 P 09/20/14 12.0 3.50 3.80
SPF 140920P00013000 P 09/20/14 13.0 4.50 4.80
SPF 140920P00014000 P 09/20/14 14.0 5.50 5.80
SPF 140920P00015000 P 09/20/14 15.0 6.50 6.80
SPF 140920P00016000 P 09/20/14 16.0 7.50 7.80
SPF 140920P00017000 P 09/20/14 17.0 8.50 8.80
SPF 141018C00001000 C 10/18/14 1.0 7.20 7.50
SPF 141018C00002000 C 10/18/14 2.0 6.20 6.50
SPF 141018C00003000 C 10/18/14 3.0 5.20 5.50
SPF 141018C00004000 C 10/18/14 4.0 4.20 4.50
SPF 141018C00005000 C 10/18/14 5.0 3.20 3.50
SPF 141018C00006000 C 10/18/14 6.0 2.25 2.45
SPF 141018C00007000 C 10/18/14 7.0 1.30 1.50
SPF 141018C00008000 C 10/18/14 8.0 0.55 0.60
SPF 141018C00009000 C 10/18/14 9.0 0.10 0.15
SPF 141018C00010000 C 10/18/14 10.0 0.00 0.10
SPF 141018C00011000 C 10/18/14 11.0 0.00 0.05
SPF 141018C00012000 C 10/18/14 12.0 0.00 0.05
SPF 141018C00013000 C 10/18/14 13.0 0.00 0.05
SPF 141018C00014000 C 10/18/14 14.0 0.00 0.05
SPF 141018C00015000 C 10/18/14 15.0 0.00 0.05
SPF 141018C00016000 C 10/18/14 16.0 0.00 0.05
SPF 141018P00001000 P 10/18/14 1.0 0.00 0.05
SPF 141018P00002000 P 10/18/14 2.0 0.00 0.05
SPF 141018P00003000 P 10/18/14 3.0 0.00 0.05
SPF 141018P00004000 P 10/18/14 4.0 0.00 0.05
SPF 141018P00005000 P 10/18/14 5.0 0.00 0.05
SPF 141018P00006000 P 10/18/14 6.0 0.00 0.10
SPF 141018P00007000 P 10/18/14 7.0 0.00 0.15
SPF 141018P00008000 P 10/18/14 8.0 0.15 0.25
SPF 141018P00009000 P 10/18/14 9.0 0.70 0.85
SPF 141018P00010000 P 10/18/14 10.0 1.60 1.75
SPF 141018P00011000 P 10/18/14 11.0 2.55 2.75
SPF 141018P00012000 P 10/18/14 12.0 3.50 3.80
SPF 141018P00013000 P 10/18/14 13.0 4.50 4.80
SPF 141018P00014000 P 10/18/14 14.0 5.50 5.80
SPF 141018P00015000 P 10/18/14 15.0 6.50 6.80
SPF 141018P00016000 P 10/18/14 16.0 7.50 7.80
SPF 141220C00001000 C 12/20/14 1.0 7.20 7.50
SPF 141220C00002000 C 12/20/14 2.0 6.20 6.50
SPF 141220C00003000 C 12/20/14 3.0 5.20 5.50
SPF 141220C00004000 C 12/20/14 4.0 4.20 4.60
SPF 141220C00005000 C 12/20/14 5.0 3.20 3.60
SPF 141220C00006000 C 12/20/14 6.0 2.25 2.55
SPF 141220C00007000 C 12/20/14 7.0 1.40 1.65
SPF 141220C00008000 C 12/20/14 8.0 0.70 0.80
SPF 141220C00009000 C 12/20/14 9.0 0.25 0.30
SPF 141220C00010000 C 12/20/14 10.0 0.05 0.20
SPF 141220C00011000 C 12/20/14 11.0 0.00 0.15
SPF 141220C00012000 C 12/20/14 12.0 0.00 0.10
SPF 141220C00013000 C 12/20/14 13.0 0.00 0.05
SPF 141220C00014000 C 12/20/14 14.0 0.00 0.05
SPF 141220C00015000 C 12/20/14 15.0 0.00 0.05
SPF 141220C00016000 C 12/20/14 16.0 0.00 0.05
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 0.05
SPF 141220P00004000 P 12/20/14 4.0 0.00 0.05
SPF 141220P00005000 P 12/20/14 5.0 0.00 0.15
SPF 141220P00006000 P 12/20/14 6.0 0.00 0.15
SPF 141220P00007000 P 12/20/14 7.0 0.10 0.25
SPF 141220P00008000 P 12/20/14 8.0 0.35 0.45
SPF 141220P00009000 P 12/20/14 9.0 0.85 1.05
SPF 141220P00010000 P 12/20/14 10.0 1.60 1.85
SPF 141220P00011000 P 12/20/14 11.0 2.50 2.80
SPF 141220P00012000 P 12/20/14 12.0 3.50 3.80
SPF 141220P00013000 P 12/20/14 13.0 4.40 4.80
SPF 141220P00014000 P 12/20/14 14.0 5.40 5.90
SPF 141220P00015000 P 12/20/14 15.0 6.40 6.90
SPF 141220P00016000 P 12/20/14 16.0 7.50 7.80
SPF 150117C00002000 C 01/17/15 2.0 6.20 6.60
SPF 150117C00003000 C 01/17/15 3.0 5.10 5.60
SPF 150117C00004000 C 01/17/15 4.0 4.20 4.60
SPF 150117C00005000 C 01/17/15 5.0 3.20 3.60
SPF 150117C00006000 C 01/17/15 6.0 2.30 2.60
SPF 150117C00007000 C 01/17/15 7.0 1.40 1.65
SPF 150117C00008000 C 01/17/15 8.0 0.75 0.90
SPF 150117C00009000 C 01/17/15 9.0 0.30 0.45
SPF 150117C00010000 C 01/17/15 10.0 0.10 0.25
SPF 150117C00011000 C 01/17/15 11.0 0.00 0.15
SPF 150117C00012000 C 01/17/15 12.0 0.00 0.15
SPF 150117C00013000 C 01/17/15 13.0 0.00 0.10
SPF 150117C00014000 C 01/17/15 14.0 0.00 0.05
SPF 150117C00015000 C 01/17/15 15.0 0.00 0.05
SPF 150117C00016000 C 01/17/15 16.0 0.00 0.05
SPF 150117C00017000 C 01/17/15 17.0 0.00 0.05
SPF 150117P00002000 P 01/17/15 2.0 0.00 0.05
SPF 150117P00003000 P 01/17/15 3.0 0.00 0.05
SPF 150117P00004000 P 01/17/15 4.0 0.00 0.10
SPF 150117P00005000 P 01/17/15 5.0 0.00 0.15
SPF 150117P00006000 P 01/17/15 6.0 0.05 0.20
SPF 150117P00007000 P 01/17/15 7.0 0.10 0.25
SPF 150117P00008000 P 01/17/15 8.0 0.35 0.55
SPF 150117P00009000 P 01/17/15 9.0 0.95 1.10
SPF 150117P00010000 P 01/17/15 10.0 1.65 1.90
SPF 150117P00011000 P 01/17/15 11.0 2.55 2.85
SPF 150117P00012000 P 01/17/15 12.0 3.50 3.80
SPF 150117P00013000 P 01/17/15 13.0 4.50 4.80
SPF 150117P00014000 P 01/17/15 14.0 5.50 5.80
SPF 150117P00015000 P 01/17/15 15.0 6.50 6.90
SPF 150117P00016000 P 01/17/15 16.0 7.50 7.80
SPF 150117P00017000 P 01/17/15 17.0 8.40 8.90
SPF 150320C00001000 C 03/20/15 1.0 7.20 7.60
SPF 150320C00002000 C 03/20/15 2.0 6.20 6.60
SPF 150320C00003000 C 03/20/15 3.0 5.20 5.60
SPF 150320C00004000 C 03/20/15 4.0 4.20 4.60
SPF 150320C00005000 C 03/20/15 5.0 3.20 3.60
SPF 150320C00006000 C 03/20/15 6.0 2.30 2.70
SPF 150320C00007000 C 03/20/15 7.0 1.55 1.80
SPF 150320C00008000 C 03/20/15 8.0 0.90 1.10
SPF 150320C00009000 C 03/20/15 9.0 0.40 0.65
SPF 150320C00010000 C 03/20/15 10.0 0.15 0.40
SPF 150320C00011000 C 03/20/15 11.0 0.00 0.25
SPF 150320C00012000 C 03/20/15 12.0 0.00 0.20
SPF 150320C00013000 C 03/20/15 13.0 0.00 0.15
SPF 150320C00014000 C 03/20/15 14.0 0.00 0.15
SPF 150320C00015000 C 03/20/15 15.0 0.00 0.10
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 0.15
SPF 150320P00005000 P 03/20/15 5.0 0.00 0.20
SPF 150320P00006000 P 03/20/15 6.0 0.00 0.25
SPF 150320P00007000 P 03/20/15 7.0 0.20 0.40
SPF 150320P00008000 P 03/20/15 8.0 0.50 0.75
SPF 150320P00009000 P 03/20/15 9.0 1.05 1.25
SPF 150320P00010000 P 03/20/15 10.0 1.75 2.00
SPF 150320P00011000 P 03/20/15 11.0 2.55 2.95
SPF 150320P00012000 P 03/20/15 12.0 3.50 3.90
SPF 150320P00013000 P 03/20/15 13.0 4.50 4.90
SPF 150320P00014000 P 03/20/15 14.0 5.40 5.90
SPF 150320P00015000 P 03/20/15 15.0 6.40 6.90
SPF 150320P00016000 P 03/20/15 16.0 7.40 7.90
SPF 160115C00003000 C 01/15/16 3.0 5.10 5.80
SPF 160115C00005000 C 01/15/16 5.0 3.20 3.90
SPF 160115C00007000 C 01/15/16 7.0 1.90 2.40
SPF 160115C00010000 C 01/15/16 10.0 0.55 1.00
SPF 160115C00012000 C 01/15/16 12.0 0.35 0.60
SPF 160115C00015000 C 01/15/16 15.0 0.10 0.35
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 0.50 0.95
SPF 160115P00010000 P 01/15/16 10.0 2.05 2.65
SPF 160115P00012000 P 01/15/16 12.0 3.60 4.30
SPF 160115P00015000 P 01/15/16 15.0 6.40 7.00

OPRA data is delayed 15 minutes.